for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LMASPT Limas Indonesia Makmur Tbk
CTBNPT Citra Tubindo Tbk
KIJAPT Kawasan Industri Jababeka Tbk
CASSPT Cardig Aero Services Tbk
ABMMPT ABM Investama Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


CMNP - PT Citra Marga Nusaphala Persada Tbk

Sector : Industrials      Industry : Infrastructure Operations

PT Citra Marga Nusaphala Persada Tbk, together with its subsidiaries, constructs, operates, and maintains toll roads in Indonesia. It engages in implementing and providing consultancy services in the field of management, investment, information technology and telecommunications, transportation, project development, property management, and real estate; offers supporting services; and sells product components of highway construction. The company operates the Simpang Susun Waru - Juanda toll road in Surabaya; Depok - Antasari toll road in Jakarta; Soreang - Pasir Koja toll road in Bandung; Cileunyi - Sumedang - Dawuan Toll Road; and Sumedang Dawuan toll road. It also provides trade, development, procurement, contract, industry, land management, toll road support, and other services. The company was founded in 1987 and is headquartered in Jakarta Utara, Indonesia.
Stock CodeCompany Name
BIPIPT Astrindo Nusantara Infrastruktur Tbk
METAPT Nusantara Infrastructure Tbk
TEBEPT Dana Brata Luhur Tbk
JSMRPT Jasa Marga (Persero) Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value113,000,951,133,40013,259,313,250,82013,116,072,987,550
101Enterprises Value Revenue Ratio52310
102Enterprises Value E B I T D A Ratio88842
40001Market Cap108,427,163,237,4009,051,606,179,82011,903,308,193,550
14008Pe Ratio148812
14010Ps Ratio18122
14012Pb Ratio32111

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value113,000,951,133,40013,259,313,250,82011,358,777,541,86011,215,832,311,16010,670,412,257,98013,116,072,987,550
101Enterprises Value Revenue Ratio52322210
102Enterprises Value E B I T D A Ratio88888942
40001Market Cap108,427,163,237,4009,051,606,179,8208,399,072,542,8609,349,721,646,1609,457,647,463,98011,903,308,193,550
14008Pe Ratio14889101012
14010Ps Ratio18121222
14012Pb Ratio32111111

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,716,196,297,000355,053,257,0001,225,590,209,0001,111,503,190,000882,227,353,000
20304Write Off016,278,340,00016,278,340,0000621,499,0000
20091Net Income01,022,964,510,00098,423,260,000914,461,645,000737,587,843,000448,129,359,000
29004Basic E P S0188188168136118
20190E B I T D A01,729,817,639,000359,435,004,0001,239,343,766,0001,123,061,564,000893,461,618,000
20046Gross Profit01,886,088,356,000455,458,672,0001,405,527,625,0001,127,280,233,000910,968,763,000
29009Diluted E P S0188188168136118
20136Pretax Income01,399,639,814,000246,896,052,0001,133,239,207,000911,948,704,000502,238,129,000
20145Tax Provision0344,137,199,000161,971,358,000198,653,096,000202,611,316,000127,138,029,000
20100Total Revenue07,649,712,092,0004,472,565,609,0004,463,597,398,0004,437,589,419,0002,588,528,412,000
20164Total Expenses05,923,487,760,0004,074,889,759,0003,239,145,441,0003,451,609,210,0001,808,379,600,000
20013Cost Of Revenue05,763,623,736,0004,017,106,937,0003,058,069,773,0003,310,309,186,0001,677,559,649,000
20177Interest Income010,263,954,000-41,801,461,00023,699,507,000108,608,019,000131,334,294,000
20057Interest Expense0316,556,483,000108,157,205,00092,351,002,000199,554,486,000379,989,224,000
20109Operating Income01,726,224,332,000397,675,850,0001,224,451,957,000985,980,209,000780,148,812,000
20316Normalized Income01,032,494,465,228109,161,144,040913,372,198,749735,506,403,253430,649,051,155
20108Operating Expense0159,864,024,00057,782,822,000181,075,668,000141,300,024,000130,819,951,000
20112Operating Revenue07,649,712,092,0004,472,565,609,0004,463,597,398,0004,437,589,419,0002,588,528,412,000
20087Minority Interests0-32,538,105,00013,498,566,000-20,124,466,00028,250,455,00073,029,259,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-306,451,632,000-149,966,996,000-68,773,058,000-91,243,959,000-250,152,575,000
20416Total Unusual Items0-12,637,112,000-13,766,518,0001,321,016,0002,675,971,00023,405,158,000
29010Basic Average Shares05,436,293,0005,436,293,0005,434,525,0005,431,500,0003,784,513,000
20269Other Special Charges0-3,641,228,000-2,511,822,000-1,321,016,000-3,297,470,000-23,405,158,000
20287Rent And Landing Fees03,574,424,000876,390,000270,260,000270,260,0002,929,372,000
29011Diluted Average Shares05,436,479,5085,436,293,0005,434,525,0005,431,500,0003,784,513,000
20420Normalized E B I T D A01,742,454,751,000373,201,522,0001,238,022,750,0001,120,385,593,000870,056,460,000
20162Special Income Charges0-12,637,112,000-13,766,518,0001,321,016,0002,675,971,00023,405,158,000
20315Reconciled Depreciation013,621,342,0004,381,747,00013,753,557,00011,558,374,00011,234,265,000
20312Other Operating Expenses017,919,777,00011,635,680,00036,755,663,00014,618,245,00014,233,535,000
20368Total Other Finance Cost0159,103,0008,330,000121,563,000297,492,0001,497,645,000
20440Rent Expense Supplemental03,574,424,000-8,299,006,000875,748,000408,260,0004,829,931,000
20314Reconciled Cost Of Revenue05,763,623,736,0004,017,106,937,0003,058,069,773,0003,310,309,186,0001,677,559,649,000
20419Tax Effect Of Unusual Items0-3,107,156,772-3,028,633,960231,569,749594,531,2535,924,850,155
20018Depreciation Income Statement013,621,342,0004,381,747,00013,753,557,00011,558,374,00011,234,265,000
20075Interest Income Non Operating010,263,954,000-41,801,461,00023,699,507,000108,608,019,000131,334,294,000
20158Selling And Marketing Expense0873,992,000313,787,0001,009,026,0001,113,932,0001,145,962,000
20064Interest Expense Non Operating0316,556,483,000108,157,205,00092,351,002,000199,554,486,000379,989,224,000
20093Net Income Common Stockholders01,022,964,510,00098,423,260,000914,461,645,000737,587,843,000448,129,359,000
20094Net Income Continuous Operations01,055,502,615,00084,924,694,000934,586,111,000709,337,388,000375,100,100,000
20045General And Administrative Expense040,424,009,0007,887,089,00066,114,861,00056,565,456,00045,149,500,000
20159Selling General And Administration041,298,001,0008,200,876,00067,123,887,00057,679,388,00046,295,462,000
20435Total Operating Income As Reported01,727,417,346,000398,071,793,0001,245,826,653,000987,264,487,000784,710,578,000
20412Other Non Operating Income Expenses0-71,980,776,000-55,651,453,000-30,374,818,00036,260,292,000-16,740,803,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,022,964,510,00098,423,260,000914,461,645,000737,587,843,000448,129,359,000
20417Total Unusual Items Excluding Goodwill0-12,637,112,000-13,766,518,0001,321,016,0002,675,971,00023,405,158,000
20077Net Non Operating Interest Income Expense0-306,451,632,000-149,966,996,000-68,773,058,000-91,243,959,000-250,152,575,000
20346Net Income Including Noncontrolling Interests01,055,502,615,00084,924,694,000934,586,111,000709,337,388,000375,100,100,000
20019Depreciation And Amortization In Income Statement013,621,342,0004,381,747,00013,753,557,00011,558,374,00011,234,265,000
20309Net Income From Continuing And Discontinued Operation01,022,964,510,00098,423,260,000914,461,645,000737,587,843,000448,129,359,000
20331Net Income From Continuing Operation Net Minority Interest01,022,964,510,00098,423,260,000914,461,645,000737,587,843,000448,129,359,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,716,196,297,000355,053,257,000597,450,548,000390,302,770,000373,389,722,0001,225,590,209,0001,111,503,190,000882,227,353,000
20304Write Off016,278,340,00016,278,340,0000000621,499,0000
20091Net Income01,022,964,510,00098,423,260,000430,964,258,000240,238,094,000253,338,898,000914,461,645,000737,587,843,000448,129,359,000
29004Basic E P S0188188204047168136118
20190E B I T D A01,729,817,639,000359,435,004,000600,553,375,000390,302,770,000380,777,807,0001,239,343,766,0001,123,061,564,000893,461,618,000
20046Gross Profit01,886,088,356,000455,458,672,000588,020,499,000427,796,209,000414,812,976,0001,405,527,625,0001,127,280,233,000910,968,763,000
29009Diluted E P S0188188204047168136118
20136Pretax Income01,399,639,814,000246,896,052,000497,140,033,000335,668,009,000319,935,720,0001,133,239,207,000911,948,704,000502,238,129,000
20145Tax Provision0344,137,199,000161,971,358,00072,825,848,00056,190,373,00053,149,620,000198,653,096,000202,611,316,000127,138,029,000
20100Total Revenue07,649,712,092,0004,472,565,609,00017,832,529,0001,558,493,837,0001,600,820,117,0004,463,597,398,0004,437,589,419,0002,588,528,412,000
20164Total Expenses05,923,487,760,0004,074,889,759,000-558,127,571,0001,166,404,950,0001,240,320,622,0003,239,145,441,0003,451,609,210,0001,808,379,600,000
20013Cost Of Revenue05,763,623,736,0004,017,106,937,000-570,187,970,0001,130,697,627,0001,186,007,142,0003,058,069,773,0003,310,309,186,0001,677,559,649,000
20177Interest Income010,263,954,000-41,801,461,00022,966,325,00015,206,980,00013,892,110,00023,699,507,000108,608,019,000131,334,294,000
20057Interest Expense0316,556,483,000108,157,205,000100,310,515,00054,634,761,00053,454,002,00092,351,002,000199,554,486,000379,989,224,000
20109Operating Income01,726,224,332,000397,675,850,000575,960,100,000392,088,886,000360,499,496,0001,224,451,957,000985,980,209,000780,148,812,000
20316Normalized Income01,032,494,465,228109,161,144,040430,389,269,386240,059,870,686253,137,371,485913,372,198,749735,506,403,253430,649,051,155
20108Operating Expense0159,864,024,00057,782,822,00012,060,399,00035,707,323,00054,313,480,000181,075,668,000141,300,024,000130,819,951,000
20112Operating Revenue07,649,712,092,0004,472,565,609,00017,832,529,0001,558,493,837,0001,600,820,117,0004,463,597,398,0004,437,589,419,0002,588,528,412,000
20087Minority Interests0-32,538,105,00013,498,566,0006,650,073,000-39,239,542,000-13,447,202,000-20,124,466,00028,250,455,00073,029,259,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-306,451,632,000-149,966,996,000-76,846,720,000-39,911,728,000-39,726,188,000-68,773,058,000-91,243,959,000-250,152,575,000
20416Total Unusual Items0-12,637,112,000-13,766,518,000673,675,000214,056,000241,675,0001,321,016,0002,675,971,00023,405,158,000
29010Basic Average Shares05,436,293,0005,436,293,0005,435,450,50005,435,301,0005,434,525,0005,431,500,0003,784,513,000
20269Other Special Charges0-3,641,228,000-2,511,822,000-673,675,000-214,056,000-241,675,000-1,321,016,000-3,297,470,000-23,405,158,000
20287Rent And Landing Fees03,574,424,000876,390,0001,100,637,00000270,260,000270,260,0002,929,372,000
29011Diluted Average Shares05,436,479,5085,436,293,0005,436,292,90805,435,301,0005,434,525,0005,431,500,0003,784,513,000
20420Normalized E B I T D A01,742,454,751,000373,201,522,000599,879,700,000390,088,714,000380,536,132,0001,238,022,750,0001,120,385,593,000870,056,460,000
20162Special Income Charges0-12,637,112,000-13,766,518,000673,675,000214,056,000241,675,0001,321,016,0002,675,971,00023,405,158,000
20315Reconciled Depreciation013,621,342,0004,381,747,0003,102,827,000-1,251,317,0007,388,085,00013,753,557,00011,558,374,00011,234,265,000
20312Other Operating Expenses017,919,777,00011,635,680,000-768,657,000-3,289,891,00010,342,645,00036,755,663,00014,618,245,00014,233,535,000
20368Total Other Finance Cost0159,103,0008,330,000-497,470,000483,947,000164,296,000121,563,000297,492,0001,497,645,000
20440Rent Expense Supplemental03,574,424,000-8,299,006,0008,798,762,00000875,748,000408,260,0004,829,931,000
20314Reconciled Cost Of Revenue05,763,623,736,0004,017,106,937,000-570,187,970,0001,130,697,627,0001,186,007,142,0003,058,069,773,0003,310,309,186,0001,677,559,649,000
20419Tax Effect Of Unusual Items0-3,107,156,772-3,028,633,96098,686,38635,832,68640,148,485231,569,749594,531,2535,924,850,155
20018Depreciation Income Statement013,621,342,0004,381,747,0003,102,827,000-1,251,317,0007,388,085,00013,753,557,00011,558,374,00011,234,265,000
20075Interest Income Non Operating010,263,954,000-41,801,461,00022,966,325,00015,206,980,00013,892,110,00023,699,507,000108,608,019,000131,334,294,000
20158Selling And Marketing Expense0873,992,000313,787,000184,999,000148,486,000226,720,0001,009,026,0001,113,932,0001,145,962,000
20064Interest Expense Non Operating0316,556,483,000108,157,205,000100,310,515,00054,634,761,00053,454,002,00092,351,002,000199,554,486,000379,989,224,000
20093Net Income Common Stockholders01,022,964,510,00098,423,260,000430,964,258,000240,238,094,000253,338,898,000914,461,645,000737,587,843,000448,129,359,000
20094Net Income Continuous Operations01,055,502,615,00084,924,694,000424,314,185,000279,477,636,000266,786,100,000934,586,111,000709,337,388,000375,100,100,000
20045General And Administrative Expense040,424,009,0007,887,089,0006,348,744,00014,142,836,00012,045,340,00066,114,861,00056,565,456,00045,149,500,000
20159Selling General And Administration041,298,001,0008,200,876,0006,533,743,00014,291,322,00012,272,060,00067,123,887,00057,679,388,00046,295,462,000
20435Total Operating Income As Reported01,727,417,346,000398,071,793,000576,757,171,000391,855,058,000360,733,324,0001,245,826,653,000987,264,487,000784,710,578,000
20412Other Non Operating Income Expenses0-71,980,776,000-55,651,453,000-1,498,146,000-15,439,034,000607,857,000-30,374,818,00036,260,292,000-16,740,803,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders01,022,964,510,00098,423,260,000430,964,258,000240,238,094,000253,338,898,000914,461,645,000737,587,843,000448,129,359,000
20417Total Unusual Items Excluding Goodwill0-12,637,112,000-13,766,518,000673,675,000214,056,000241,675,0001,321,016,0002,675,971,00023,405,158,000
20077Net Non Operating Interest Income Expense0-306,451,632,000-149,966,996,000-76,846,720,000-39,911,728,000-39,726,188,000-68,773,058,000-91,243,959,000-250,152,575,000
20346Net Income Including Noncontrolling Interests01,055,502,615,00084,924,694,000424,314,185,000279,477,636,000266,786,100,000934,586,111,000709,337,388,000375,100,100,000
20019Depreciation And Amortization In Income Statement013,621,342,0004,381,747,0003,102,827,000-1,251,317,0007,388,085,00013,753,557,00011,558,374,00011,234,265,000
20309Net Income From Continuing And Discontinued Operation01,022,964,510,00098,423,260,000430,964,258,000240,238,094,000253,338,898,000914,461,645,000737,587,843,000448,129,359,000
20331Net Income From Continuing Operation Net Minority Interest01,022,964,510,00098,423,260,000430,964,258,000240,238,094,000253,338,898,000914,461,645,000737,587,843,000448,129,359,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt005,227,314,671,0002,488,612,506,000499,640,289,0001,386,940,021,000
23165Payables002,012,937,558,0002,839,817,903,0002,557,950,339,0001,197,447,849,000
23139Net P P E00255,480,253,000201,554,352,000205,690,139,000206,664,212,000
23351Properties000000
23386Total Debt005,387,488,581,0002,846,895,034,0001,586,636,913,0005,150,050,821,000
23100Gross P P E00561,775,087,000470,802,392,000436,109,615,000416,083,920,000
23038Common Stock002,718,239,755,0002,717,650,323,0002,715,979,313,0002,715,623,958,000
23045Current Debt001,115,117,780,000427,552,465,000513,274,914,0001,051,522,407,000
23532Share Issued005,436,479,5085,435,300,6455,431,958,6255,431,247,916
23220Total Assets0021,575,964,536,00018,386,596,160,00015,445,908,289,00016,497,923,247,000
23027Capital Stock002,718,239,755,0002,717,650,323,0002,715,979,313,0002,715,623,958,000
23382Other Payable001,568,793,346,0002,448,297,709,0002,291,337,942,0001,069,082,044,000
23028Cash Financial0073,765,931,00039,876,301,00063,651,773,000742,750,534,000
23123Long Term Debt004,270,897,576,0002,417,985,264,0001,071,570,419,0004,098,528,414,000
23179Prepaid Assets0013,981,969,00084,296,072,00069,788,885,00048,902,985,000
23385Working Capital00-2,209,698,251,000-2,141,591,301,000-1,204,262,168,0003,252,048,378,000
23000Accounts Payable00368,099,357,000212,766,098,000143,099,959,00097,536,728,000
23029Cash Equivalents0084,934,754,000317,048,922,0001,021,553,271,0003,020,360,266,000
23245Invested Capital0016,847,670,857,00013,280,443,649,00011,202,195,235,00014,100,455,094,000
23132Minority Interest001,549,493,087,0001,331,043,763,000971,126,545,000858,790,036,000
23342Other Receivables00460,762,935,000839,957,919,0001,123,483,874,0001,918,178,323,000
23204Retained Earnings005,690,493,153,0004,691,159,688,0003,790,400,340,0003,061,766,506,000
23217Total Tax Payable0076,044,855,000178,754,096,000123,512,438,00030,829,077,000
23352Current Provisions0034,240,000,00033,496,500,00027,893,500,00030,024,126,000
23001Accounts Receivable0014,049,453,0004,214,709,00035,866,080,00082,554,564,000
23280Common Stock Equity0011,461,655,501,00010,434,905,920,0009,617,349,902,0008,950,404,273,000
23403Net Tangible Assets00-7,065,269,089,000-4,120,050,772,000-1,482,798,184,000156,057,514,000
23215Stockholders Equity0011,461,655,501,00010,434,905,920,0009,617,349,902,0008,950,404,273,000
23383Tangible Book Value00-7,065,269,089,000-4,120,050,772,000-1,482,798,184,000156,057,514,000
23353Long Term Provisions0076,949,182,00052,444,410,00049,966,323,0000
23374Total Capitalization0015,732,553,077,00012,852,891,184,00010,688,920,321,00013,048,932,687,000
23312Land And Improvements0065,250,698,00055,170,883,00055,170,883,00055,170,883,000
23393Ordinary Shares Number005,436,479,5085,435,300,6455,431,958,6255,431,247,916
23155Other Intangible Assets0018,526,924,590,00014,554,956,692,00011,100,148,086,0008,794,346,759,000
23008Accumulated Depreciation00-306,294,834,000-269,248,040,000-230,419,476,000-209,419,708,000
23282Construction In Progress0063,870,019,00001,070,446,0000
23380Capital Lease Obligations001,473,225,0001,357,305,0001,791,580,0000
23030Cash And Cash Equivalents00158,700,685,000356,925,223,0001,085,205,044,0003,763,110,800,000
23262Gross Accounts Receivable0032,423,961,00019,913,867,00036,415,522,00094,354,258,000
23012Additional Paid In Capital002,735,901,253,0002,735,335,399,0002,773,392,589,0002,833,106,498,000
23275Buildings And Improvements0078,350,612,00078,959,430,00078,966,550,00078,751,525,000
23126Long Term Equity Investment00530,310,781,000512,605,673,000520,262,423,000517,472,513,000
23062Non Current Deferred Revenue0017,388,723,00029,181,390,00016,254,480,0000
23163Other Short Term Investments00655,000,000,000644,434,021,000160,679,452,0000
23020Available For Sale Securities0031,373,190,00028,477,012,000108,169,092,000123,282,069,000
23319Machinery Furniture Equipment00354,303,758,000336,672,079,000300,901,736,000282,161,512,000
23048Current Capital Lease Obligation001,473,225,000486,627,000405,715,0000
23127Long Term Capital Lease Obligation000870,678,0001,385,865,0000
23098Goodwill And Other Intangible Assets0018,526,924,590,00014,554,956,692,00011,100,148,086,0008,794,346,759,000
23261Total Equity Gross Minority Interest0013,011,148,588,00011,765,949,683,00010,588,476,447,0009,809,194,309,000
23067Non Current Deferred Taxes Liabilities0062,199,280,00042,377,666,00036,682,835,00021,574,858,000
23259Total Liabilities Net Minority Interest008,564,815,948,0006,620,646,477,0004,857,431,842,0006,688,728,938,000
23046Current Debt And Capital Lease Obligation001,116,591,005,000428,039,092,000513,680,629,0001,051,522,407,000
23266Allowance For Doubtful Accounts Receivable00-18,374,508,000-15,699,158,000-549,442,000-11,799,694,000
23124Long Term Debt And Capital Lease Obligation004,270,897,576,0002,418,855,942,0001,072,956,284,0004,098,528,414,000
23344Non Current Pension And Other Postretirement Benefit Plans002,406,488,0001,969,259,0002,286,417,0007,544,180,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt005,227,314,671,0004,374,429,606,0003,902,400,015,0002,458,635,094,0002,488,612,506,000499,640,289,0001,386,940,021,000
23165Payables002,012,937,558,0003,005,467,532,0002,720,007,102,0002,971,418,567,0002,839,817,903,0002,557,950,339,0001,197,447,849,000
23139Net P P E00255,480,253,000259,175,959,000265,709,952,000281,621,675,000201,554,352,000205,690,139,000206,664,212,000
23351Properties000000000
23386Total Debt005,387,488,581,0004,801,577,039,0004,479,968,623,0003,006,951,953,0002,846,895,034,0001,586,636,913,0005,150,050,821,000
23100Gross P P E00561,775,087,000555,390,941,000556,004,639,000574,784,237,000470,802,392,000436,109,615,000416,083,920,000
23038Common Stock002,718,239,755,0002,718,146,454,0002,717,942,339,0002,717,714,789,0002,717,650,323,0002,715,979,313,0002,715,623,958,000
23045Current Debt001,115,117,780,00070,546,431,000459,749,591,000436,001,295,000427,552,465,000513,274,914,0001,051,522,407,000
23532Share Issued005,436,479,5085,436,292,9085,435,884,6785,435,429,5775,435,300,6455,431,958,6255,431,247,916
23220Total Assets0021,575,964,536,00021,935,414,789,00020,577,993,590,00019,181,540,199,00018,386,596,160,00015,445,908,289,00016,497,923,247,000
23027Capital Stock002,718,239,755,0002,718,146,454,0002,717,942,339,0002,717,714,789,0002,717,650,323,0002,715,979,313,0002,715,623,958,000
23382Other Payable001,568,793,346,0002,482,877,140,0002,288,743,922,0002,300,832,317,0002,448,297,709,0002,291,337,942,0001,069,082,044,000
23028Cash Financial0073,765,931,00073,680,968,00078,378,624,00055,435,586,00039,876,301,00063,651,773,000742,750,534,000
23123Long Term Debt004,270,897,576,0004,729,753,143,0004,018,914,048,0002,564,475,087,0002,417,985,264,0001,071,570,419,0004,098,528,414,000
23179Prepaid Assets0013,981,969,000170,685,587,000164,356,077,00099,295,317,00084,296,072,00069,788,885,00048,902,985,000
23385Working Capital00-2,209,698,251,000-2,099,489,370,000-1,259,676,790,000-2,187,085,349,000-2,141,591,301,000-1,204,262,168,0003,252,048,378,000
23000Accounts Payable00368,099,357,000376,533,377,000310,962,003,000511,912,636,000212,766,098,000143,099,959,00097,536,728,000
23029Cash Equivalents0084,934,754,000352,189,000,000497,885,000,000486,405,702,000317,048,922,0001,021,553,271,0003,020,360,266,000
23245Invested Capital0016,847,670,857,00016,162,235,419,00015,408,729,820,00013,689,352,952,00013,280,443,649,00011,202,195,235,00014,100,455,094,000
23132Minority Interest001,549,493,087,0001,562,973,486,0001,558,730,507,0001,519,490,965,0001,331,043,763,000971,126,545,000858,790,036,000
23342Other Receivables00460,762,935,0001,170,264,081,000982,448,164,000827,171,308,000839,957,919,0001,123,483,874,0001,918,178,323,000
23204Retained Earnings005,690,493,153,0005,593,852,484,0005,162,382,828,0004,945,003,985,0004,691,159,688,0003,790,400,340,0003,061,766,506,000
23217Total Tax Payable0076,044,855,000146,057,015,000120,301,177,000158,673,614,000178,754,096,000123,512,438,00030,829,077,000
23352Current Provisions0034,240,000,00037,789,325,00036,716,119,00036,716,119,00033,496,500,00027,893,500,00030,024,126,000
23001Accounts Receivable0014,049,453,000112,292,451,0006,704,060,00012,512,215,0004,214,709,00035,866,080,00082,554,564,000
23280Common Stock Equity0011,461,655,501,00011,361,935,845,00010,930,066,181,00010,688,876,570,00010,434,905,920,0009,617,349,902,0008,950,404,273,000
23403Net Tangible Assets00-7,065,269,089,000-6,733,499,485,000-5,080,325,730,000-4,502,823,827,000-4,120,050,772,000-1,482,798,184,000156,057,514,000
23215Stockholders Equity0011,461,655,501,00011,361,935,845,00010,930,066,181,00010,688,876,570,00010,434,905,920,0009,617,349,902,0008,950,404,273,000
23383Tangible Book Value00-7,065,269,089,000-6,733,499,485,000-5,080,325,730,000-4,502,823,827,000-4,120,050,772,000-1,482,798,184,000156,057,514,000
23353Long Term Provisions0076,949,182,00052,981,014,00054,054,220,00054,054,220,00052,444,410,00049,966,323,0000
23374Total Capitalization0015,732,553,077,00016,091,688,988,00014,948,980,229,00013,253,351,657,00012,852,891,184,00010,688,920,321,00013,048,932,687,000
23312Land And Improvements0065,250,698,00062,999,862,00062,999,862,00068,672,137,00055,170,883,00055,170,883,00055,170,883,000
23393Ordinary Shares Number005,436,479,5085,436,292,9085,435,884,6785,435,429,5775,435,300,6455,431,958,6255,431,247,916
23155Other Intangible Assets0018,526,924,590,00018,095,435,330,00016,010,391,911,00015,191,700,397,00014,554,956,692,00011,100,148,086,0008,794,346,759,000
23008Accumulated Depreciation00-306,294,834,000-296,214,982,000-290,294,687,000-293,162,562,000-269,248,040,000-230,419,476,000-209,419,708,000
23282Construction In Progress0063,870,019,00066,075,357,00067,371,911,00069,764,625,00001,070,446,0000
23380Capital Lease Obligations001,473,225,0001,277,465,0001,304,984,0006,475,571,0001,357,305,0001,791,580,0000
23030Cash And Cash Equivalents00158,700,685,000425,869,968,000576,263,624,000541,841,288,000356,925,223,0001,085,205,044,0003,763,110,800,000
23262Gross Accounts Receivable0032,423,961,000127,991,609,00022,403,218,00028,211,373,00019,913,867,00036,415,522,00094,354,258,000
23012Additional Paid In Capital002,735,901,253,0002,735,811,745,0002,735,615,852,0002,735,397,286,0002,735,335,399,0002,773,392,589,0002,833,106,498,000
23275Buildings And Improvements0078,350,612,00079,166,167,00079,101,500,00078,983,090,00078,959,430,00078,966,550,00078,751,525,000
23126Long Term Equity Investment00530,310,781,000510,021,520,000510,882,904,000511,457,175,000512,605,673,000520,262,423,000517,472,513,000
23062Non Current Deferred Revenue0017,388,723,00031,210,774,00032,876,657,00034,561,555,00029,181,390,00016,254,480,0000
23163Other Short Term Investments00655,000,000,000168,000,000,000944,000,000,000599,000,000,000644,434,021,000160,679,452,0000
23020Available For Sale Securities0031,373,190,00028,477,012,00028,477,012,00028,477,012,00028,477,012,000108,169,092,000123,282,069,000
23319Machinery Furniture Equipment00354,303,758,000347,149,555,000346,531,366,000357,364,385,000336,672,079,000300,901,736,000282,161,512,000
23048Current Capital Lease Obligation001,473,225,000486,627,000486,627,0002,321,650,000486,627,000405,715,0000
23127Long Term Capital Lease Obligation000790,838,000818,357,0004,153,921,000870,678,0001,385,865,0000
23098Goodwill And Other Intangible Assets0018,526,924,590,00018,095,435,330,00016,010,391,911,00015,191,700,397,00014,554,956,692,00011,100,148,086,0008,794,346,759,000
23261Total Equity Gross Minority Interest0013,011,148,588,00012,924,909,331,00012,488,796,688,00012,208,367,535,00011,765,949,683,00010,588,476,447,0009,809,194,309,000
23067Non Current Deferred Taxes Liabilities0062,199,280,00042,377,665,00042,377,665,00042,377,666,00042,377,666,00036,682,835,00021,574,858,000
23259Total Liabilities Net Minority Interest008,564,815,948,0009,010,505,458,0008,089,196,902,0006,973,172,664,0006,620,646,477,0004,857,431,842,0006,688,728,938,000
23046Current Debt And Capital Lease Obligation001,116,591,005,00071,033,058,000460,236,218,000438,322,945,000428,039,092,000513,680,629,0001,051,522,407,000
23266Allowance For Doubtful Accounts Receivable00-18,374,508,000-15,699,158,000-15,699,158,000-15,699,158,000-15,699,158,000-549,442,000-11,799,694,000
23124Long Term Debt And Capital Lease Obligation004,270,897,576,0004,730,543,981,0004,019,732,405,0002,568,629,008,0002,418,855,942,0001,072,956,284,0004,098,528,414,000
23344Non Current Pension And Other Postretirement Benefit Plans002,406,488,0002,392,001,0002,308,675,0002,246,171,0001,969,259,0002,286,417,0007,544,180,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E078,591,00078,591,0001,893,436,0002,450,700,0002,960,090,000
26185Free Cash Flow0-3,155,105,953,000-487,442,946,000-2,085,507,553,000181,139,806,000-393,927,613,000
26027Changes In Cash0-196,849,496,000-267,330,255,000-731,237,949,000-2,682,112,996,000883,431,556,000
26182Issuance Of Debt03,012,549,999,000602,208,166,0002,213,153,704,000628,345,289,0001,214,636,482,000
26016End Cash Position0158,700,685,000158,700,685,000356,925,223,0001,085,205,044,0003,763,110,800,000
26112Purchase Of P P E0-22,379,137,000-3,865,946,000-22,655,111,000-28,659,876,000-26,574,497,000
26183Repayment Of Debt0-492,643,480,0009,499,999,000-978,237,495,000-4,245,496,327,000-2,116,226,322,000
26125Sale Of Investment000000
26005Capital Expenditure0-4,498,112,602,000-672,956,908,000-3,331,024,217,000-1,167,966,130,000-722,455,601,000
26012Financing Cash Flow02,705,048,796,000615,522,475,0001,537,757,114,000-3,536,533,963,000641,639,389,000
26013Investing Cash Flow0-4,244,904,941,000-1,068,366,692,000-3,514,511,727,000-494,684,969,000-86,735,821,000
26115Purchase Of Business0000-29,914,110,000-233,027,152,000
26098Common Stock Issuance01,155,286,000182,808,0003,275,180,000696,495,0001,390,158,551,000
26110Purchase Of Investment0-12,000,000,0002,668,300,000,000-483,000,000,000-160,000,000,0000
26015Beginning Cash Position0356,925,223,000425,869,968,0001,085,205,044,0003,763,110,800,0002,909,631,916,000
26223Classesof Cash Payments0-1,430,710,470,000-512,750,817,000-1,172,544,149,000-417,428,686,000-1,923,243,618,000
26247Interest Received C F I060,139,092,00060,139,092,00066,875,312,00043,741,608,00044,979,451,000
26099Long Term Debt Issuance02,462,549,999,00052,208,166,0001,800,000,000,000143,853,169,000461,686,065,000
26090Long Term Debt Payments0-79,489,776,0009,499,999,000-493,745,375,000-3,492,990,910,000-1,131,076,047,000
26108Purchase Of Intangibles0-4,084,087,529,000-277,445,026,000-3,302,670,749,000-1,105,496,270,000-514,582,092,000
26101Short Term Debt Issuance0550,000,000,000550,000,000,000413,153,704,000484,492,120,000752,950,417,000
26091Short Term Debt Payments0-413,153,704,0000-484,492,120,000-752,505,417,000-985,150,275,000
26181Issuance Of Capital Stock01,155,286,000182,808,0003,275,180,000696,495,0001,390,158,551,000
26071Net Common Stock Issuance01,155,286,000182,808,0003,275,180,000696,495,0001,390,158,551,000
26073Net Long Term Debt Issuance02,383,060,223,00061,708,165,0001,306,254,625,000-3,349,137,741,000-669,389,982,000
26164Net Other Financing Charges0189,385,752,0004,901,353,000300,000,000,00080,500,000,000153,070,678,000
26165Net Other Investing Changes0204,989,978,00032,572,533,000230,743,742,000816,949,605,000826,807,391,000
26119Net P P E Purchase And Sale0-22,300,546,000-3,787,355,000-20,761,675,000-26,209,176,000-23,614,407,000
26273Capital Expenditure Reported0-391,645,936,000-391,645,936,000-5,698,357,000-33,809,984,000-181,299,012,000
26075Net Short Term Debt Issuance0136,846,296,000550,000,000,000-71,338,416,000-268,013,297,000-232,199,858,000
26072Net Issuance Payments Of Debt02,519,906,519,000611,708,165,0001,234,916,209,000-3,617,151,038,000-901,589,840,000
26226Paymentson Behalfof Employees0-172,385,768,000-43,738,145,000-171,129,619,000-196,973,202,000-159,260,123,000
26302Sale Of Investment Properties000053,358,000579,500,000,000
26116Net Business Purchase And Sale0000-29,914,110,000-233,027,152,000
26063Effect Of Exchange Rate Changes0-1,375,042,000160,972,0002,958,128,0004,207,240,000-29,952,672,000
26118Net Investment Purchase And Sale0-12,000,000,000-488,200,000,000-483,000,000,000-160,000,000,0000
26117Net Intangibles Purchase And Sale0-4,084,087,529,000-277,445,026,000-3,302,670,749,000-1,105,496,270,000-514,582,092,000
26301Purchase Of Investment Properties00000-585,500,000,000
26300Net Investment Properties Purchase And Sale000053,358,000-6,000,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,343,006,649,000185,513,962,0001,245,516,664,0001,349,105,936,000328,527,988,000
26221Classesof Cash Receiptsfrom Operating Activities03,412,618,776,000888,839,726,0002,712,917,273,0001,914,275,751,0002,608,228,452,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E078,591,00078,591,0000001,893,436,0002,450,700,0002,960,090,000
26185Free Cash Flow0-3,155,105,953,000-487,442,946,000-1,314,841,083,000-1,126,276,711,000-226,545,213,000-2,085,507,553,000181,139,806,000-393,927,613,000
26027Changes In Cash0-196,849,496,000-267,330,255,000-150,106,165,00036,507,762,000184,079,162,000-731,237,949,000-2,682,112,996,000883,431,556,000
26182Issuance Of Debt03,012,549,999,000602,208,166,000746,151,650,0001,507,700,360,000156,489,823,0002,213,153,704,000628,345,289,0001,214,636,482,000
26016End Cash Position0158,700,685,000158,700,685,000425,869,968,000576,263,624,000541,841,288,000356,925,223,0001,085,205,044,0003,763,110,800,000
26112Purchase Of P P E0-22,379,137,000-3,865,946,000-630,534,00011,216,297,000-29,098,954,000-22,655,111,000-28,659,876,000-26,574,497,000
26183Repayment Of Debt0-492,643,480,0009,499,999,000-423,355,285,000-66,581,145,000-12,207,049,000-978,237,495,000-4,245,496,327,000-2,116,226,322,000
26125Sale Of Investment0001,222,100,000,00000000
26005Capital Expenditure0-4,498,112,602,000-672,956,908,000-1,963,740,017,000-1,364,010,888,000-497,404,789,000-3,331,024,217,000-1,167,966,130,000-722,455,601,000
26012Financing Cash Flow02,705,048,796,000615,522,475,000301,251,242,0001,468,865,952,000319,409,127,0001,537,757,114,000-3,536,533,963,000641,639,389,000
26013Investing Cash Flow0-4,244,904,941,000-1,068,366,692,000-1,100,256,341,000-1,670,092,367,000-406,189,541,000-3,514,511,727,000-494,684,969,000-86,735,821,000
26115Purchase Of Business0000000-29,914,110,000-233,027,152,000
26098Common Stock Issuance01,155,286,000182,808,000400,008,000446,117,000126,353,0003,275,180,000696,495,0001,390,158,551,000
26110Purchase Of Investment0-12,000,000,0002,668,300,000,000-443,800,000,00000-483,000,000,000-160,000,000,0000
26015Beginning Cash Position0356,925,223,000425,869,968,000576,263,624,000541,841,288,000356,925,223,0001,085,205,044,0003,763,110,800,0002,909,631,916,000
26223Classesof Cash Payments0-1,430,710,470,000-512,750,817,000-150,776,910,000-480,912,526,000-286,270,217,000-1,172,544,149,000-417,428,686,000-1,923,243,618,000
26247Interest Received C F I060,139,092,00060,139,092,00000066,875,312,00043,741,608,00044,979,451,000
26099Long Term Debt Issuance02,462,549,999,00052,208,166,000746,151,650,0001,507,700,360,000156,489,823,0001,800,000,000,000143,853,169,000461,686,065,000
26090Long Term Debt Payments0-79,489,776,0009,499,999,000-23,355,285,000-65,634,490,0000-493,745,375,000-3,492,990,910,000-1,131,076,047,000
26108Purchase Of Intangibles0-4,084,087,529,000-277,445,026,000-1,963,109,483,000-1,375,227,185,000-468,305,835,000-3,302,670,749,000-1,105,496,270,000-514,582,092,000
26101Short Term Debt Issuance0550,000,000,000550,000,000,000000413,153,704,000484,492,120,000752,950,417,000
26091Short Term Debt Payments0-413,153,704,0000-400,000,000,000-946,655,000-12,207,049,000-484,492,120,000-752,505,417,000-985,150,275,000
26181Issuance Of Capital Stock01,155,286,000182,808,000400,008,000446,117,000126,353,0003,275,180,000696,495,0001,390,158,551,000
26071Net Common Stock Issuance01,155,286,000182,808,000400,008,000446,117,000126,353,0003,275,180,000696,495,0001,390,158,551,000
26073Net Long Term Debt Issuance02,383,060,223,00061,708,165,000722,796,365,0001,442,065,870,000156,489,823,0001,306,254,625,000-3,349,137,741,000-669,389,982,000
26164Net Other Financing Charges0189,385,752,0004,901,353,000-20,515,601,00030,000,000,000175,000,000,000300,000,000,00080,500,000,000153,070,678,000
26165Net Other Investing Changes0204,989,978,00032,572,533,00085,183,676,00041,268,521,00045,965,248,000230,743,742,000816,949,605,000826,807,391,000
26119Net P P E Purchase And Sale0-22,300,546,000-3,787,355,000-630,534,00011,216,297,000-29,098,954,000-20,761,675,000-26,209,176,000-23,614,407,000
26273Capital Expenditure Reported0-391,645,936,000-391,645,936,000000-5,698,357,000-33,809,984,000-181,299,012,000
26075Net Short Term Debt Issuance0136,846,296,000550,000,000,000-400,000,000,000-946,655,000-12,207,049,000-71,338,416,000-268,013,297,000-232,199,858,000
26072Net Issuance Payments Of Debt02,519,906,519,000611,708,165,000322,796,365,0001,441,119,215,000144,282,774,0001,234,916,209,000-3,617,151,038,000-901,589,840,000
26226Paymentson Behalfof Employees0-172,385,768,000-43,738,145,000-32,438,633,000-8,212,113,000-87,996,877,000-171,129,619,000-196,973,202,000-159,260,123,000
26302Sale Of Investment Properties000000053,358,000579,500,000,000
26116Net Business Purchase And Sale0000000-29,914,110,000-233,027,152,000
26063Effect Of Exchange Rate Changes0-1,375,042,000160,972,000-287,491,000-2,085,426,000836,903,0002,958,128,0004,207,240,000-29,952,672,000
26118Net Investment Purchase And Sale0-12,000,000,000-488,200,000,000778,300,000,000-347,350,000,00045,250,000,000-483,000,000,000-160,000,000,0000
26117Net Intangibles Purchase And Sale0-4,084,087,529,000-277,445,026,000-1,963,109,483,000-1,375,227,185,000-468,305,835,000-3,302,670,749,000-1,105,496,270,000-514,582,092,000
26301Purchase Of Investment Properties00000000-585,500,000,000
26300Net Investment Properties Purchase And Sale000000053,358,000-6,000,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,343,006,649,000185,513,962,000648,898,934,000237,734,177,000270,859,576,0001,245,516,664,0001,349,105,936,000328,527,988,000
26221Classesof Cash Receiptsfrom Operating Activities03,412,618,776,000888,839,726,000933,229,220,000991,831,641,000598,718,189,0002,712,917,273,0001,914,275,751,0002,608,228,452,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-15At close: 04:00PM WIB1,6251,6201,5801,5851,580.00 - 1,620.001,5801,6201,480.00 - 1,850.001,4801,8507,30050,4668,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-12At close: 04:00PM WIB1,6251,6201,5801,5851,580.00 - 1,620.001,5801,6201,480.00 - 1,850.001,4801,8507,30050,3358,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-11At close: 04:00PM WIB1,6251,6201,5801,5851,580.00 - 1,620.001,5801,6201,480.00 - 1,850.001,4801,8507,30049,6238,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-10At close: 04:00PM WIB1,6251,6201,5801,5851,580.00 - 1,620.001,5801,6201,480.00 - 1,850.001,4801,8507,30048,9878,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-05At close: 04:00PM WIB1,6251,6201,5851,5751,580.00 - 1,620.001,5801,6201,480.00 - 1,850.001,4801,8507,30049,7058,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-04At close: 03:41PM WIB1,6251,6251,6201,6251,625.00 - 1,635.001,6251,6351,480.00 - 1,850.001,4801,8509,00050,1508,835,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-03At close: 04:00PM WIB1,5951,5951,6251,6201,595.00 - 1,630.001,5951,6301,480.00 - 1,850.001,4801,850102,70048,9068,835,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-02At close: 04:05PM WIB1,5851,5801,5951,5951,575.00 - 1,680.001,5751,6801,480.00 - 1,850.001,4801,85097,10049,0828,672,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-01At close: 03:18PM WIB1,5801,5801,5801,5851,580.00 - 1,615.001,5801,6151,480.00 - 1,850.001,4801,85013,50051,6918,617,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-29At close: 02:26PM WIB1,6101,6151,5801,6151,575.00 - 1,615.001,5751,6151,480.00 - 1,850.001,4801,85019,90051,6918,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-28At close: 02:26PM WIB1,6101,6151,5801,6151,575.00 - 1,615.001,5751,6151,480.00 - 1,850.001,4801,85019,90053,0818,590,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-27At close: 03:47PM WIB1,6351,635001,580.00 - 1,650.001,5801,6501,480.00 - 1,850.001,4801,85029,60051,2678,753,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-26At close: 03:04PM WIB1,6151,620001,615.00 - 1,670.001,6151,6701,480.00 - 1,850.001,4801,85086,50054,4628,889,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-25At close: 03:27PM WIB1,6001,600001,600.00 - 1,620.001,6001,6201,480.00 - 1,850.001,4801,85010,70055,4178,780,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-22At close: 03:03PM WIB1,6001,6001,6001,6101,600.00 - 1,605.001,6001,6051,480.00 - 1,850.001,4801,85023,50055,9878,699,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-21At close: 03:14PM WIB1,5750000.0000 - 0.0000000055,887000204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-14As of 01:37PM WIB. Market open.1,57001,5601,5651,560.00 - 1,570.001,5601,5701,480.00 - 1,850.001,4801,8507,70058,5838,509,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-13At close: 03:41PM WIB1,5451,5401,5601,5701,540.00 - 1,630.001,5401,6301,480.00 - 1,850.001,4801,85078,20059,8628,536,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-11At close: 03:37PM WIB1,5401,5401,5401,5451,540.00 - 1,545.001,5401,5451,480.00 - 1,850.001,4801,85014,80058,4448,400,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-08At close: 03:37PM WIB1,5401,5401,5401,5451,540.00 - 1,545.001,5401,5451,480.00 - 1,870.001,4801,87014,80058,3728,400,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-05At close: 03:48PM WIB1,5251,5251,5251,5351,525.00 - 1,530.001,5251,5301,480.00 - 1,870.001,4801,870204,50053,1638,318,000,000,00008201N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-04At close: 04:00PM WIB1,5451,5351,5251,5351,520.00 - 1,535.001,5201,5351,480.00 - 1,870.001,4801,87016,60053,1638,291,000,000,00007204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-01At close: 04:00PM WIB1,5251,5251,5351,5451,525.00 - 1,545.001,5251,5451,480.00 - 1,870.001,4801,8706,00054,1878,400,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-28At close: 03:04PM WIB1,5451,5301,5151,5351,515.00 - 1,535.001,5151,5351,480.00 - 1,870.001,4801,87021,20051,8158,345,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-27At close: 04:00PM WIB1,5151,5201,5151,5401,515.00 - 1,545.001,5151,5451,480.00 - 1,880.001,4801,8804,40051,9138,400,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-26At close: 03:01PM WIB1,5201,5201,5151,5201,505.00 - 1,520.001,5051,5201,480.00 - 1,880.001,4801,8804,90052,6718,237,000,000,00007204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-23At close: 03:42PM WIB1,5301,5301,5151,5301,505.00 - 1,530.001,5051,5301,480.00 - 1,880.001,4801,88036,80052,2888,264,000,000,00007204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk (CMNP.JK)2024-02-22At close: 01:30PM WIB1,5551,5401,5151,5301,530.00 - 1,540.001,5301,5401,480.00 - 1,890.001,4801,8901,60054,8228,318,000,000,00008204N/AN/A (N/A)00Jul 21, 20140
CMNPPT Citra Marga Nusaphala Persada Tbk (CMNP.JK)2024-02-21At close: 04:12PM WIB1,5101,5101,5501,5551,510.00 - 1,555.001,5101,5551,480.00 - 1,890.001,4801,890139,80053,9718,454,000,000,00008204N/AN/A (N/A)00Jul 21, 20140

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-158,590,000,000,00012,800,000,000,00080021380001,8501,4801,5521,59050465,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-128,590,000,000,00012,800,000,000,00080021380001,8501,4801,5491,59250405,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-118,590,000,000,00012,800,000,000,00080021380001,8501,4801,5491,59249405,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-108,590,000,000,00012,800,000,000,00080021380001,8501,4801,5491,59249405,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-058,830,000,000,00013,040,000,000,00080021380001,85001,5431,59650465,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-048,670,000,000,00012,880,000,000,00080021380001,85001,5401,59749385,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-038,670,000,000,00012,880,000,000,00080021380001,85001,5391,59849305,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-028,620,000,000,00012,830,000,000,00080021380001,85001,5381,59852295,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-04-018,590,000,000,00012,800,000,000,00080021380001,85001,5381,59852295,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-298,590,000,000,00012,800,000,000,00080021380001,8501,4801,5361,59953285,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-288,750,000,000,00012,960,000,000,00080021380001,85001,5331,60051235,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-278,700,000,000,00012,910,000,000,00080021380001,85001,5311,60054255,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-268,700,000,000,00012,910,000,000,00080021380001,85001,5301,60155255,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-258,700,000,000,00012,910,000,000,00080021380001,8501,4801,5301,60155255,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-228,700,000,000,00012,910,000,000,00080021380001,85001,5281,60256485,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-218,560,000,000,00012,770,000,000,00080021380001,8501,4801,5281,60256485,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-148,540,000,000,00012,740,000,000,00080021380001,85001,5351,60660555,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-138,400,000,000,00012,610,000,000,00080021380001,85001,5351,60659555,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-118,400,000,000,00012,610,000,000,00080021380001,8501,4801,5351,60658555,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-088,370,000,000,00012,580,000,000,00080021370001,8701,4801,5381,60658575,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-058,400,000,000,00012,610,000,000,00080021380001,87001,5501,60953415,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020163425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-048,400,000,000,00012,610,000,000,00080021380001,8701,4801,5501,60953415,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-03-018,290,000,000,00012,500,000,000,00070021370-17271,87001,5561,61152465,440,000,0005,470,000,0004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020363425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-288,400,000,000,00012,610,000,000,00080021380001,88001,5621,61252475,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-278,240,000,000,00012,440,000,000,00070021370001,88001,5621,61353475,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk2024-02-268,260,000,000,00012,470,000,000,00070021370001,88001,5621,61353475,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk (CMNP.JK)2024-02-238,320,000,000,00012,530,000,000,00080021370001,89001,5631,61555445,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk (CMNP.JK)2024-02-228,450,000,000,00012,660,000,000,00080021380001,8901,4801,5631,61555445,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000
CMNPPT Citra Marga Nusaphala Persada Tbk (CMNP.JK)2024-02-218,210,000,000,00012,420,000,000,00070021370001,8901,4801,5641,61654665,440,000,00004,660,000,00068100000000000N/AJul 21, 201411:9Jan 11, 2017Dec 31, 2022Sep 30, 2023253,2415104,450,000,000,000819-9901,880,000,000,0001,110,000,000,00020463425,870,000,000784,800,000,000,0003702,0901,840,000,000,000-2,510,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:001,5301,5301,5301,5300
2024-03-0515:47:001,5301,5301,5301,530399,300
2024-03-0515:46:001,5251,5251,5251,525400
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001,5301,5301,5301,5300
2024-03-0515:46:001,5251,5301,5251,530399,700
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:401,5251,5251,5251,5250

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,5251,5301,5251,530399,700
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:401,5251,5251,5251,5250
2024-03-0515:00:001,5251,5251,5251,525100
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,5251,5301,5251,530399,700
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:401,5251,5251,5251,5250
2024-03-0515:00:001,5251,5251,5251,525100
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:571,5251,5251,5251,5250
2024-03-0510:15:001,5251,5251,5251,525400
2024-03-0510:05:071,5251,5251,5251,5250
2024-03-0510:00:001,5251,5251,5251,5251,000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,5251,5301,5251,530399,700
2024-03-0515:00:401,5251,5251,5251,5250
2024-03-0515:00:001,5251,5251,5251,525100
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:15:571,5251,5251,5251,5250
2024-03-0510:05:071,5251,5251,5251,5250
2024-03-0510:00:001,5251,5251,5251,5251,400
2024-03-0509:30:0000000
2024-03-0509:01:251,5251,5251,5251,5250
2024-03-0509:00:001,5251,5251,5251,5250
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:011,5251,5251,5251,5250
2024-03-0413:30:001,5251,5251,5251,5255,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:05:191,5251,5251,5251,5250
2024-03-0411:00:001,5251,5251,5251,525100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:401,5251,5251,5251,5250
2024-03-0515:00:001,5251,5301,5251,530399,800
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:15:571,5251,5251,5251,5250
2024-03-0510:05:071,5251,5251,5251,5250
2024-03-0510:00:001,5251,5251,5251,5251,400
2024-03-0509:01:251,5251,5251,5251,5250
2024-03-0509:00:001,5251,5251,5251,5250
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:30:011,5251,5251,5251,5250
2024-03-0413:00:001,5251,5251,5251,5255,200
2024-03-0412:00:0000000
2024-03-0411:05:191,5251,5251,5251,5250
2024-03-0411:00:001,5251,5251,5251,525100
2024-03-0410:34:131,5301,5301,5301,5300
2024-03-0410:00:001,5301,5301,5301,5302,300
2024-03-0409:40:231,5201,5201,5201,5200
2024-03-0409:00:161,5351,5351,5351,5350
2024-03-0409:00:001,5351,5351,5201,520300
2024-03-0116:00:001,5451,5451,5451,5450
2024-03-0115:00:001,5351,5451,5351,5352,400
2024-03-0114:46:441,5251,5251,5251,5250
2024-03-0114:00:001,5251,5251,5251,525100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:26:351,5251,5251,5251,5250

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,5501,5501,5501,5500
2024-05-0815:00:001,5501,5501,5501,550200
2024-05-0813:57:591,5451,5451,5451,5450
2024-05-0813:30:021,5501,5501,5501,5500
2024-05-0813:30:001,5501,5501,5451,545400
2024-05-0812:00:0000000
2024-05-0811:22:261,5501,5501,5501,5500
2024-05-0810:40:281,5501,5501,5501,5500
2024-05-0810:30:001,5501,5501,5501,5501,700
2024-05-0809:38:321,5501,5501,5501,5500
2024-05-0809:00:001,5501,5501,5501,5500
2024-05-0715:47:431,5501,5501,5501,5500
2024-05-0715:00:001,5501,5501,5501,55082,200
2024-05-0714:56:151,5501,5501,5501,5500
2024-05-0713:30:001,5451,5501,5451,55029,900
2024-05-0712:00:0000000
2024-05-0711:36:481,5501,5501,5501,5500
2024-05-0710:43:221,5501,5501,5501,5500
2024-05-0710:30:001,5501,5501,5501,55060,000
2024-05-0710:27:201,5501,5501,5501,5500
2024-05-0709:41:271,5501,5501,5501,5500
2024-05-0709:00:001,5501,5501,5451,5501,600
2024-05-0615:43:411,5501,5501,5501,5500
2024-05-0615:10:051,5751,5751,5751,5750
2024-05-0615:00:001,5751,5751,5501,5503,100
2024-05-0614:10:461,5501,5501,5501,5500
2024-05-0613:30:011,5551,5551,5551,5550
2024-05-0613:30:001,5751,5751,5501,5508,700
2024-05-0612:00:0000000
2024-05-0611:21:041,5801,5801,5801,5800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,5501,5501,5451,5505,600
2024-05-0709:00:001,5501,5501,5451,550173,900
2024-05-0609:00:001,5951,5951,5501,55017,000
2024-05-0309:00:001,5501,5951,5451,59524,800
2024-05-0209:00:001,5551,5951,5451,555243,100
2024-04-3009:00:001,5501,5601,5351,555143,800
2024-04-2909:00:001,5501,5501,5501,55055,900
2024-04-2609:00:001,5501,5951,5501,55040,400
2024-04-2509:00:001,5551,5551,5501,55010,300
2024-04-2409:00:001,5501,5851,5451,55056,200
2024-04-2309:00:001,5501,6001,5501,55020,000
2024-04-2209:00:001,5701,6001,5551,56019,000
2024-04-1909:00:001,5651,5701,5451,57045,800
2024-04-1809:00:001,5651,5651,5551,56530,900
2024-04-1709:00:001,5751,6201,5651,56516,100
2024-04-1609:00:001,5751,5801,5601,57545,000
2024-04-0509:00:001,6201,6201,5801,5807,300
2024-04-0409:00:001,6301,6351,6251,6258,800
2024-04-0309:00:001,5951,6301,5951,625102,700
2024-04-0209:00:001,5801,6801,5751,59597,100
2024-04-0109:00:001,5801,6151,5801,58513,500
2024-03-2809:00:001,6151,6151,5751,58019,900
2024-03-2709:00:001,6351,6501,5801,61029,600
2024-03-2609:00:001,6701,6701,6151,63586,500
2024-03-2509:00:001,6201,6201,6001,61510,700
2024-03-2209:00:001,6001,6051,6001,60023,500
2024-03-2109:00:001,5851,6001,5701,60069,900
2024-03-2009:00:001,5801,5801,5601,57511,000
2024-03-1909:00:001,5801,5901,5551,55521,600
2024-03-1809:00:001,5601,5851,5601,5809,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,5501,5501,5451,550173,900
2024-05-0609:00:001,5951,5951,5501,55017,000
2024-05-0309:00:001,5501,5951,5451,59524,800
2024-05-0209:00:001,5551,5951,5451,555243,100
2024-04-3009:00:001,5501,5601,5351,555143,800
2024-04-2909:00:001,5501,5501,5501,55055,900
2024-04-2609:00:001,5501,5951,5501,55040,400
2024-04-2509:00:001,5551,5551,5501,55010,300
2024-04-2409:00:001,5501,5851,5451,55056,200
2024-04-2309:00:001,5501,6001,5501,55020,000
2024-04-2209:00:001,5701,6001,5551,56019,000
2024-04-1909:00:001,5651,5701,5451,57045,800
2024-04-1809:00:001,5651,5651,5551,56530,900
2024-04-1709:00:001,5751,6201,5651,56516,100
2024-04-1609:00:001,5751,5801,5601,57545,000
2024-04-0509:00:001,6201,6201,5801,5807,300
2024-04-0409:00:001,6301,6351,6251,6258,800
2024-04-0309:00:001,5951,6301,5951,625102,700
2024-04-0209:00:001,5801,6801,5751,59597,100
2024-04-0109:00:001,5801,6151,5801,58513,500
2024-03-2809:00:001,6151,6151,5751,58019,900
2024-03-2709:00:001,6351,6501,5801,61029,600
2024-03-2609:00:001,6701,6701,6151,63586,500
2024-03-2509:00:001,6201,6201,6001,61510,700
2024-03-2209:00:001,6001,6051,6001,60023,500
2024-03-2109:00:001,5851,6001,5701,60069,900
2024-03-2009:00:001,5801,5801,5601,57511,000
2024-03-1909:00:001,5801,5901,5551,55521,600
2024-03-1809:00:001,5601,5851,5601,5809,900
2024-03-1509:00:001,5601,5601,5301,5603,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,5951,5951,5501,55017,000
2024-04-2800:00:001,5501,5951,5351,595467,600
2024-04-2100:00:001,5701,6001,5451,550145,900
2024-04-1400:00:001,5751,6201,5451,570137,800
2024-04-0700:00:001,5801,5801,5801,5800
2024-03-3100:00:001,5801,6801,5751,580229,400
2024-03-2400:00:001,6201,6701,5751,580146,700
2024-03-1700:00:001,5601,6051,5551,600135,900
2024-03-1000:00:001,5401,6301,5301,56096,900
2024-03-0300:00:001,5351,5451,5201,545353,800
2024-02-2500:00:001,5201,5451,5051,545196,500
2024-02-1800:00:001,5051,5551,5051,520211,700
2024-02-1100:00:001,5251,5901,5001,505251,400
2024-02-0400:00:001,5201,5351,5001,52015,600
2024-01-2800:00:001,5151,5601,5001,505625,400
2024-01-2100:00:001,5501,6001,5101,515148,700
2024-01-1400:00:001,5301,5501,5001,550306,100
2024-01-0700:00:001,5451,5451,4801,520172,100
2023-12-3100:00:001,6651,6651,5151,540337,300
2023-12-2400:00:001,7001,7201,5801,665307,400
2023-12-1700:00:001,7001,7151,6501,700117,400
2023-12-1000:00:001,5501,8001,5051,695357,000
2023-12-0300:00:001,5801,6001,5001,585102,300
2023-11-2600:00:001,5251,5851,5001,575155,200
2023-11-1900:00:001,5601,6001,5001,505315,100
2023-11-1200:00:001,5301,6301,5201,580179,900
2023-11-0500:00:001,5901,6901,5351,550233,300
2023-10-2900:00:001,5251,6701,5251,590202,600
2023-10-2200:00:001,5151,5451,4851,52081,400
2023-10-1500:00:001,5701,5751,5151,51595,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,5551,5951,5451,555243,100
2024-03-3100:00:001,5801,6801,5351,555712,800
2024-02-2900:00:001,5251,6701,5201,580739,300
2024-01-3100:00:001,5051,5901,5001,5251,229,600
2023-12-3100:00:001,6651,6651,4801,5001,029,200
2023-11-3000:00:001,5801,8001,5001,665898,300
2023-10-3100:00:001,6451,6901,5001,575977,500
2023-09-3000:00:001,5451,6251,4851,625411,600
2023-08-3100:00:001,6201,6501,5351,545465,500
2023-07-3100:00:001,6951,7051,5501,620421,400
2023-06-3000:00:001,7201,7701,6101,685588,300
2023-05-3100:00:001,6951,8501,6751,7201,117,400
2023-04-3000:00:001,7051,7901,6501,695287,400
2023-03-3100:00:001,7501,7501,7101,7403,800
2023-02-2800:00:001,7401,7401,7401,7401,700
2023-01-3100:00:001,8801,8801,8351,8454,700
2022-12-3100:00:002,1902,1901,7651,885385,400
2022-11-3000:00:001,8602,2001,7002,190489,400
2022-10-3100:00:001,9401,9401,7401,860663,800
2022-09-3000:00:001,9802,0101,8251,940227,700
2022-08-3100:00:002,0002,0201,9501,980410,400
2022-07-3100:00:002,0302,1001,9452,000922,000
2022-06-3000:00:001,9002,1001,9002,030239,100
2022-05-3100:00:002,0902,1501,8801,880596,800
2022-04-3000:00:002,2002,2502,0502,090682,600
2022-03-3100:00:002,2202,3102,0502,2001,141,600
2022-02-2800:00:001,9952,3001,9802,2202,339,800
2022-01-3100:00:001,7002,1501,6301,9959,286,800
2021-12-3100:00:002,0002,0101,5301,7004,215,500
2021-11-3000:00:001,3902,0901,2852,00011,622,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,5551,5951,5451,555243,100
2024-03-3100:00:001,5801,6801,5451,550569,000
2024-02-2900:00:001,5251,6701,5201,580739,300
2024-01-3100:00:001,5051,6801,5001,5552,681,700
2023-12-3100:00:001,6651,6701,4801,5802,998,100
2023-11-3000:00:001,5801,8001,4801,5253,157,100
2023-10-3100:00:001,6451,8001,4801,5002,905,000
2023-09-3000:00:001,5451,8001,4851,6652,287,400
2023-08-3100:00:001,6201,6901,4851,5751,854,600
2023-07-3100:00:001,6951,7051,4851,6251,298,500
2023-06-3000:00:001,7201,7701,5351,5451,475,200
2023-05-3100:00:001,6951,8501,5501,6202,127,100
2023-04-3000:00:001,7051,8501,6101,6851,993,100
2023-03-3100:00:001,7401,8501,6501,7201,417,700
2023-02-2800:00:001,7401,7901,6501,695530,000
2023-01-3100:00:001,8451,8701,6501,740510,600
2022-10-3100:00:001,9402,2001,7001,8851,538,600
2022-07-3100:00:002,0302,1001,8251,9401,560,100
2022-04-3000:00:002,2002,2501,8802,0301,518,500
2022-01-3100:00:001,7002,3101,6302,20012,768,200
2021-10-3100:00:001,2702,0901,2601,70018,230,900
2021-07-3100:00:001,7001,7301,1751,27011,903,400
2021-04-3000:00:001,9802,0001,6001,6954,401,500
2021-01-3100:00:001,5752,0801,5601,98018,439,800



Dividends Amount

DateTimeAmount
2014-07-2109:00:0020

Dividends Yields

YearDistributionTotal AmountYields
20141201.01 %

Splits

DateTimeNumeratorDenominatorRatio
2017-01-1109:00:0011911:9
2015-02-2309:00:00545:4

Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters