for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
METAPT Nusantara Infrastructure Tbk
HKMUPT HK Metals Utama Tbk
PCARPT Prima Cakrawala Abadi Tbk
BUKKPT Bukaka Teknik Utama Tbk.
IGARPT Champion Pacific Indonesia 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


CMNT - PT Cemindo Gemilang Tbk

Sector : Basic Materials      Industry : Building Materials

PT Cemindo Gemilang Tbk, together with its subsidiaries, engages in manufacture and sale of cement and clinker, and ready-mix concrete in Indonesia and Vietnam. It operates through Cement and Clinker, Ready-mix concrete, and Others segments. The company is involved in the andesite and limestone quarrying; wastewater management and drainage businesses; mining; and trucking transportation activities; as well as provision of cement packing services. It also exports cement and clinker products. PT Cemindo Gemilang Tbk was founded in 2011 and is headquartered in South Jakarta, Indonesia. PT Cemindo Gemilang Tbk is a subsidiary of WH Investment Pte. Ltd.
Stock CodeCompany Name
JKSWJakarta Kyoei Steel Works Tbk
INTPPT Indocement Tunggal Prakarsa Tbk
SMGRPT Semen Indonesia (Persero) Tbk
WTONPT Wijaya Karya Beton Tbk
SMCBPT Solusi Bangun Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value126,809,694,160,00027,794,105,280,00025,719,949,120,000
14010Ps Ratio4222
14008Pe Ratio121021790
101Enterprises Value Revenue Ratio14339
102Enterprises Value E B I T D A Ratio182337-547
14012Pb Ratio22554
40001Market Cap3217,810,524,160,00018,324,289,280,00015,498,581,120,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value126,809,694,160,00027,794,105,280,00026,803,144,080,00024,842,389,960,00025,891,204,160,00025,719,949,120,000
14010Ps Ratio4222222
14008Pe Ratio1210217924420300
101Enterprises Value Revenue Ratio14333339
102Enterprises Value E B I T D A Ratio182337314532-547
14012Pb Ratio22555444
40001Market Cap3217,810,524,160,00018,324,289,280,00017,468,014,080,00014,813,560,960,00015,669,836,160,00015,498,581,120,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,112,016,000,000331,582,000,000499,010,000,0001,071,389,000,0001,089,228,000,000
20304Write Off06,393,000,0006,393,000,000000
20091Net Income0154,809,000,000-54,902,000,000-89,361,000,000221,547,000,000471,342,000,000
29004Basic E P S090-51528
20190E B I T D A01,177,730,000,000375,685,000,000556,878,000,0001,143,215,000,0001,145,409,000,000
20046Gross Profit02,501,547,000,000752,800,000,0002,523,414,000,0002,122,921,000,0001,727,719,000,000
29009Diluted E P S090-51428
20136Pretax Income0348,593,000,000134,371,000,000-93,409,000,000449,905,000,000411,218,000,000
20145Tax Provision0168,829,000,000158,280,000,000-5,205,000,000195,235,000,000-119,064,000,000
20100Total Revenue09,612,847,000,0002,749,915,000,0009,687,149,000,0008,278,058,000,0007,158,870,000,000
20164Total Expenses08,615,440,000,0002,438,079,000,0008,551,756,000,0007,243,656,000,0006,287,444,000,000
20013Cost Of Revenue07,111,300,000,0001,997,115,000,0007,163,735,000,0006,155,137,000,0005,431,151,000,000
20177Interest Income011,377,000,0002,169,000,00020,976,000,00011,454,000,0009,775,000,000
20057Interest Expense0763,423,000,000197,211,000,000592,419,000,000621,484,000,000678,010,000,000
20109Operating Income0997,407,000,000311,836,000,0001,135,393,000,0001,034,402,000,000871,426,000,000
20316Normalized Income0185,534,880,000-34,430,000,000-89,048,444,208218,493,300,000466,238,250,000
20108Operating Expense01,504,140,000,000440,964,000,0001,388,021,000,0001,088,519,000,000856,293,000,000
20112Operating Revenue09,612,847,000,0002,749,915,000,0009,687,149,000,0008,278,058,000,0007,158,870,000,000
20087Minority Interests0-4,483,000,000-10,521,000,000-1,157,000,000-33,123,000,000-58,940,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-784,173,000,000-205,570,000,000-601,869,000,000-666,966,000,000-699,305,000,000
20416Total Unusual Items0-13,146,000,000-13,146,000,000-331,000,0003,915,000,0006,805,000,000
29010Basic Average Shares017,125,504,000017,125,504,00015,044,444,27417,125,504,000
20269Other Special Charges06,753,000,0006,753,000,000331,000,000-3,915,000,000-6,805,000,000
20287Rent And Landing Fees031,489,000,0008,716,000,00024,162,000,00021,775,000,00021,357,000,000
29011Diluted Average Shares017,125,504,000017,125,504,00015,943,536,68517,125,504,000
20420Normalized E B I T D A01,190,876,000,000375,685,000,000557,209,000,0001,139,300,000,0001,138,604,000,000
20162Special Income Charges0-13,146,000,000-13,146,000,000-331,000,0003,915,000,0006,805,000,000
20315Reconciled Depreciation065,714,000,00044,103,000,00057,868,000,00071,826,000,00056,181,000,000
20030Net Income Extraordinary00000-60,723,000,000
20312Other Operating Expenses046,633,000,00042,324,000,00045,667,000,00074,703,000,00032,942,000,000
20368Total Other Finance Cost032,127,000,00010,528,000,00030,426,000,00056,936,000,00031,070,000,000
20440Rent Expense Supplemental031,489,000,0008,716,000,00024,162,000,00021,775,000,00021,357,000,000
20314Reconciled Cost Of Revenue07,111,300,000,0001,997,115,000,0007,163,735,000,0006,155,137,000,0005,431,151,000,000
20419Tax Effect Of Unusual Items0-2,892,120,0000-18,444,208861,300,0001,701,250,000
20018Depreciation Income Statement065,714,000,00044,103,000,00057,868,000,00071,826,000,00056,181,000,000
20075Interest Income Non Operating011,377,000,0002,169,000,00020,976,000,00011,454,000,0009,775,000,000
20158Selling And Marketing Expense0984,712,000,000277,652,000,000902,941,000,000541,090,000,000459,870,000,000
20064Interest Expense Non Operating0763,423,000,000197,211,000,000592,419,000,000621,484,000,000678,010,000,000
20093Net Income Common Stockholders0154,809,000,000-54,902,000,000-89,361,000,000221,547,000,000471,342,000,000
20094Net Income Continuous Operations0179,764,000,000-23,909,000,000-88,204,000,000254,670,000,000530,282,000,000
20045General And Administrative Expense065,102,000,000-5,403,000,00076,531,000,00062,071,000,00070,490,000,000
20159Selling General And Administration01,049,814,000,000272,249,000,000979,472,000,000603,161,000,000530,360,000,000
20435Total Operating Income As Reported01,025,652,000,000340,081,000,0001,059,736,000,0001,116,879,000,0001,110,527,000,000
20022Net Income Discontinuous Operations0-20,472,000,000-20,472,000,000000
20412Other Non Operating Income Expenses000000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0154,809,000,000-54,902,000,000-89,361,000,000221,547,000,000471,342,000,000
20417Total Unusual Items Excluding Goodwill0-13,146,000,000-13,146,000,000-331,000,0003,915,000,0006,805,000,000
20077Net Non Operating Interest Income Expense0-784,173,000,000-205,570,000,000-601,869,000,000-666,966,000,000-699,305,000,000
20346Net Income Including Noncontrolling Interests0159,292,000,000-44,381,000,000-88,204,000,000254,670,000,000530,282,000,000
20019Depreciation And Amortization In Income Statement065,714,000,00044,103,000,00057,868,000,00071,826,000,00056,181,000,000
20309Net Income From Continuing And Discontinued Operation0154,809,000,000-54,902,000,000-89,361,000,000221,547,000,000471,342,000,000
20331Net Income From Continuing Operation Net Minority Interest0175,281,000,000-34,430,000,000-89,361,000,000221,547,000,000471,342,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,112,016,000,000331,582,000,00099,773,000,000237,824,000,000442,837,000,000499,010,000,0001,071,389,000,0001,089,228,000,000
20304Write Off06,393,000,0006,393,000,000000000
20091Net Income0154,809,000,000-54,902,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,361,000,000221,547,000,000471,342,000,000
29004Basic E P S0906015-51528
20190E B I T D A01,177,730,000,000375,685,000,00099,773,000,000245,575,000,000457,351,000,000556,878,000,0001,143,215,000,0001,145,409,000,000
20046Gross Profit02,501,547,000,000752,800,000,000677,525,000,000559,715,000,000511,507,000,0002,523,414,000,0002,122,921,000,0001,727,719,000,000
29009Diluted E P S0906015-51428
20136Pretax Income0348,593,000,000134,371,000,000-102,224,000,00050,353,000,000266,093,000,000-93,409,000,000449,905,000,000411,218,000,000
20145Tax Provision0168,829,000,000158,280,000,000-94,264,000,00084,432,000,00020,381,000,000-5,205,000,000195,235,000,000-119,064,000,000
20100Total Revenue09,612,847,000,0002,749,915,000,0002,542,196,000,0002,222,924,000,0002,097,812,000,0009,687,149,000,0008,278,058,000,0007,158,870,000,000
20164Total Expenses08,615,440,000,0002,438,079,000,0002,245,952,000,0002,019,730,000,0001,911,679,000,0008,551,756,000,0007,243,656,000,0006,287,444,000,000
20013Cost Of Revenue07,111,300,000,0001,997,115,000,0001,864,671,000,0001,663,209,000,0001,586,305,000,0007,163,735,000,0006,155,137,000,0005,431,151,000,000
20177Interest Income011,377,000,0002,169,000,0002,344,000,0003,549,000,0003,315,000,00020,976,000,00011,454,000,0009,775,000,000
20057Interest Expense0763,423,000,000197,211,000,000201,997,000,000187,471,000,000176,744,000,000592,419,000,000621,484,000,000678,010,000,000
20109Operating Income0997,407,000,000311,836,000,000296,244,000,000203,194,000,000186,133,000,0001,135,393,000,0001,034,402,000,000871,426,000,000
20316Normalized Income0185,534,880,000-34,430,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,048,444,208218,493,300,000466,238,250,000
20108Operating Expense01,504,140,000,000440,964,000,000381,281,000,000356,521,000,000325,374,000,0001,388,021,000,0001,088,519,000,000856,293,000,000
20112Operating Revenue09,612,847,000,0002,749,915,000,0002,542,196,000,0002,222,924,000,0002,097,812,000,0009,687,149,000,0008,278,058,000,0007,158,870,000,000
20087Minority Interests0-4,483,000,000-10,521,000,000-5,574,000,0003,148,000,0008,464,000,000-1,157,000,000-33,123,000,000-58,940,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-784,173,000,000-205,570,000,000-207,315,000,000-191,486,000,000-179,802,000,000-601,869,000,000-666,966,000,000-699,305,000,000
20416Total Unusual Items0-13,146,000,000-13,146,000,0003,920,000,00000-331,000,0003,915,000,0006,805,000,000
29010Basic Average Shares017,125,504,000015,044,444,274017,125,504,00017,125,504,00015,044,444,27417,125,504,000
20269Other Special Charges06,753,000,0006,753,000,000000331,000,000-3,915,000,000-6,805,000,000
20287Rent And Landing Fees031,489,000,0008,716,000,0007,341,000,0009,217,000,0006,215,000,00024,162,000,00021,775,000,00021,357,000,000
29011Diluted Average Shares017,125,504,000017,125,504,000017,125,504,00017,125,504,00015,943,536,68517,125,504,000
20420Normalized E B I T D A01,190,876,000,000375,685,000,00099,773,000,000245,575,000,000457,351,000,000557,209,000,0001,139,300,000,0001,138,604,000,000
20162Special Income Charges0-13,146,000,000-13,146,000,000000-331,000,0003,915,000,0006,805,000,000
20315Reconciled Depreciation065,714,000,00044,103,000,000-654,000,0007,751,000,00014,514,000,00057,868,000,00071,826,000,00056,181,000,000
20030Net Income Extraordinary00000000-60,723,000,000
20312Other Operating Expenses046,633,000,00042,324,000,000-4,676,000,0009,853,000,000-868,000,00045,667,000,00074,703,000,00032,942,000,000
20368Total Other Finance Cost032,127,000,00010,528,000,0007,662,000,0007,564,000,0006,373,000,00030,426,000,00056,936,000,00031,070,000,000
20440Rent Expense Supplemental031,489,000,0008,716,000,0007,341,000,0009,217,000,0006,215,000,00024,162,000,00021,775,000,00021,357,000,000
20314Reconciled Cost Of Revenue07,111,300,000,0001,997,115,000,0001,864,671,000,0001,663,209,000,0001,586,305,000,0007,163,735,000,0006,155,137,000,0005,431,151,000,000
20419Tax Effect Of Unusual Items0-2,892,120,0000000-18,444,208861,300,0001,701,250,000
20018Depreciation Income Statement065,714,000,00044,103,000,000-654,000,0007,751,000,00014,514,000,00057,868,000,00071,826,000,00056,181,000,000
20075Interest Income Non Operating011,377,000,0002,169,000,0002,344,000,0003,549,000,0003,315,000,00020,976,000,00011,454,000,0009,775,000,000
20158Selling And Marketing Expense0984,712,000,000277,652,000,000264,723,000,000224,303,000,000218,034,000,000902,941,000,000541,090,000,000459,870,000,000
20064Interest Expense Non Operating0763,423,000,000197,211,000,000201,997,000,000187,471,000,000176,744,000,000592,419,000,000621,484,000,000678,010,000,000
20093Net Income Common Stockholders0154,809,000,000-54,902,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,361,000,000221,547,000,000471,342,000,000
20094Net Income Continuous Operations0179,764,000,000-23,909,000,000-7,960,000,000-34,079,000,000245,712,000,000-88,204,000,000254,670,000,000530,282,000,000
20045General And Administrative Expense065,102,000,000-5,403,000,00036,393,000,00024,376,000,0009,736,000,00076,531,000,00062,071,000,00070,490,000,000
20159Selling General And Administration01,049,814,000,000272,249,000,000301,116,000,000248,679,000,000227,770,000,000979,472,000,000603,161,000,000530,360,000,000
20435Total Operating Income As Reported01,025,652,000,000340,081,000,000296,244,000,000572,829,000,000-183,502,000,0001,059,736,000,0001,116,879,000,0001,110,527,000,000
20022Net Income Discontinuous Operations0-20,472,000,000-20,472,000,000000000
20412Other Non Operating Income Expenses00000-2,631,000,000000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0154,809,000,000-54,902,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,361,000,000221,547,000,000471,342,000,000
20417Total Unusual Items Excluding Goodwill0-13,146,000,000-13,146,000,0003,920,000,00000-331,000,0003,915,000,0006,805,000,000
20077Net Non Operating Interest Income Expense0-784,173,000,000-205,570,000,000-207,315,000,000-191,486,000,000-179,802,000,000-601,869,000,000-666,966,000,000-699,305,000,000
20346Net Income Including Noncontrolling Interests0159,292,000,000-44,381,000,000-7,960,000,000-34,079,000,000245,712,000,000-88,204,000,000254,670,000,000530,282,000,000
20019Depreciation And Amortization In Income Statement065,714,000,00044,103,000,000-654,000,0007,751,000,00014,514,000,00057,868,000,00071,826,000,00056,181,000,000
20309Net Income From Continuing And Discontinued Operation0154,809,000,000-54,902,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,361,000,000221,547,000,000471,342,000,000
20331Net Income From Continuing Operation Net Minority Interest0175,281,000,000-34,430,000,000-13,534,000,000-30,931,000,000254,176,000,000-89,361,000,000221,547,000,000471,342,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt008,802,205,000,0009,935,141,000,0009,368,868,000,0008,932,859,000,000
23165Payables002,304,990,000,0002,119,746,000,0002,940,452,000,0003,341,699,000,000
23139Net P P E0013,759,910,000,00014,343,243,000,00014,738,245,000,00015,078,167,000,000
23351Properties000000
23386Total Debt009,561,616,000,00010,515,029,000,0009,956,137,000,0009,504,668,000,000
23100Gross P P E0022,355,148,000,00022,392,336,000,00021,842,245,000,00021,358,864,000,000
23038Common Stock008,562,752,000,0008,562,752,000,0008,562,752,000,0005,544,352,000,000
23045Current Debt003,956,881,000,0004,831,641,000,0003,598,539,000,0003,151,865,000,000
23532Share Issued0017,125,504,00017,125,504,00017,125,504,00017,125,504,000
23220Total Assets0017,955,984,000,00018,133,087,000,00018,636,106,000,00019,043,340,000,000
23027Capital Stock008,562,752,000,0008,562,752,000,0008,562,752,000,0005,544,352,000,000
23382Other Payable00484,265,000,000592,397,000,0001,553,826,000,0001,991,219,000,000
23028Cash Financial00266,262,000,000263,208,000,000178,041,000,000205,887,000,000
23123Long Term Debt005,397,336,000,0005,589,700,000,0006,219,898,000,0006,180,861,000,000
23179Prepaid Assets00237,194,000,000234,445,000,000326,784,000,000355,002,000,000
23385Working Capital00-4,098,376,000,000-4,871,014,000,000-4,505,499,000,000-4,691,452,000,000
23000Accounts Payable001,793,085,000,0001,499,525,000,0001,348,293,000,0001,322,292,000,000
23029Cash Equivalents00285,750,000,000222,992,000,000271,528,000,000193,980,000,000
23245Invested Capital0012,993,664,000,00013,901,788,000,00013,545,893,000,00011,737,031,000,000
23340Other Properties0047,865,000,00048,454,000,00044,941,000,00042,673,000,000
23132Minority Interest00342,314,000,000359,873,000,000321,397,000,000335,725,000,000
23342Other Receivables00105,043,000,00088,385,000,000106,492,000,000322,159,000,000
23204Retained Earnings00-2,915,730,000,000-3,068,416,000,000-2,978,660,000,000-3,217,114,000,000
23217Total Tax Payable0027,640,000,00027,824,000,00038,333,000,00028,188,000,000
23352Current Provisions00095,000,00095,000,0009,232,000,000
23001Accounts Receivable001,028,073,000,000719,632,000,000779,670,000,000845,915,000,000
23280Common Stock Equity003,639,447,000,0003,480,447,000,0003,727,456,000,0002,404,305,000,000
23403Net Tangible Assets003,559,202,000,0003,386,687,000,0003,625,964,000,0002,302,605,000,000
23215Stockholders Equity003,639,447,000,0003,480,447,000,0003,727,456,000,0002,404,305,000,000
23383Tangible Book Value003,559,202,000,0003,386,687,000,0003,625,964,000,0002,302,605,000,000
23353Long Term Provisions00233,000,0001,153,000,000361,000,0000
23374Total Capitalization009,036,783,000,0009,070,147,000,0009,947,354,000,0008,585,166,000,000
23312Land And Improvements001,136,165,000,0001,229,665,000,0001,190,957,000,0001,176,194,000,000
23469Other Equity Interest000002,159,001,000,000
23393Ordinary Shares Number0017,125,504,00017,125,504,00017,125,504,00017,125,504,000
23155Other Intangible Assets0080,245,000,00093,760,000,000101,492,000,000101,700,000,000
23008Accumulated Depreciation00-8,595,238,000,000-8,049,093,000,000-7,104,000,000,000-6,280,697,000,000
23282Construction In Progress00261,465,000,00078,000,000,000158,257,000,000515,203,000,000
23380Capital Lease Obligations00207,399,000,00093,688,000,000137,700,000,000171,942,000,000
23030Cash And Cash Equivalents00552,012,000,000486,200,000,000449,569,000,000399,867,000,000
23262Gross Accounts Receivable001,159,390,000,000844,897,000,000862,722,000,000893,535,000,000
23012Additional Paid In Capital00-1,653,900,000,000-1,653,900,000,000-1,653,900,000,000-1,922,017,000,000
23275Buildings And Improvements004,841,077,000,0004,902,193,000,0004,771,796,000,0004,618,216,000,000
23126Long Term Equity Investment004,730,000,0004,737,000,0004,744,000,0004,752,000,000
23163Other Short Term Investments0017,332,000,000009,844,000,000
23319Machinery Furniture Equipment0016,068,576,000,00016,134,024,000,00015,676,294,000,00015,006,578,000,000
23048Current Capital Lease Obligation0057,204,000,00028,457,000,00047,208,000,00055,553,000,000
23127Long Term Capital Lease Obligation00150,195,000,00065,231,000,00090,492,000,000116,389,000,000
23098Goodwill And Other Intangible Assets0080,245,000,00093,760,000,000101,492,000,000101,700,000,000
23261Total Equity Gross Minority Interest003,981,761,000,0003,840,320,000,0004,048,853,000,0002,740,030,000,000
23067Non Current Deferred Taxes Liabilities00375,846,000,000221,147,000,000213,004,000,00075,342,000,000
23259Total Liabilities Net Minority Interest0013,974,223,000,00014,292,767,000,00014,587,253,000,00016,303,310,000,000
23046Current Debt And Capital Lease Obligation004,014,085,000,0004,860,098,000,0003,645,747,000,0003,207,418,000,000
23266Allowance For Doubtful Accounts Receivable00-131,317,000,000-125,265,000,000-83,052,000,000-47,620,000,000
23124Long Term Debt And Capital Lease Obligation005,547,531,000,0005,654,931,000,0006,310,390,000,0006,297,250,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0092,147,000,00079,098,000,00094,531,000,000109,955,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt008,802,205,000,0009,260,522,000,0009,258,139,000,0009,467,927,000,0009,935,141,000,0009,368,868,000,0008,932,859,000,000
23165Payables002,304,990,000,0002,208,641,000,0002,252,721,000,0002,128,706,000,0002,119,746,000,0002,940,452,000,0003,341,699,000,000
23139Net P P E0013,759,910,000,00013,971,787,000,00013,994,536,000,00014,169,199,000,00014,343,243,000,00014,738,245,000,00015,078,167,000,000
23351Properties000000000
23386Total Debt009,561,616,000,0009,910,406,000,0009,688,781,000,0009,963,489,000,00010,515,029,000,0009,956,137,000,0009,504,668,000,000
23100Gross P P E0022,355,148,000,00022,419,239,000,00022,265,345,000,00022,261,043,000,00022,392,336,000,00021,842,245,000,00021,358,864,000,000
23038Common Stock008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0005,544,352,000,000
23045Current Debt003,956,881,000,0004,028,751,000,0003,936,912,000,0004,552,277,000,0004,831,641,000,0003,598,539,000,0003,151,865,000,000
23532Share Issued0017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,000
23220Total Assets0017,955,984,000,00017,942,487,000,00017,945,836,000,00017,975,039,000,00018,133,087,000,00018,636,106,000,00019,043,340,000,000
23027Capital Stock008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0008,562,752,000,0005,544,352,000,000
23382Other Payable00484,265,000,000532,865,000,000633,902,000,000626,297,000,000592,397,000,0001,553,826,000,0001,991,219,000,000
23028Cash Financial00266,262,000,000192,773,000,000110,285,000,000166,527,000,000263,208,000,000178,041,000,000205,887,000,000
23123Long Term Debt005,397,336,000,0005,672,361,000,0005,674,878,000,0005,325,544,000,0005,589,700,000,0006,219,898,000,0006,180,861,000,000
23179Prepaid Assets00237,194,000,000387,427,000,000422,762,000,000345,888,000,000234,445,000,000326,784,000,000355,002,000,000
23385Working Capital00-4,098,376,000,000-4,172,215,000,000-4,193,631,000,000-4,772,620,000,000-4,871,014,000,000-4,505,499,000,000-4,691,452,000,000
23000Accounts Payable001,793,085,000,0001,653,884,000,0001,601,516,000,0001,483,041,000,0001,499,525,000,0001,348,293,000,0001,322,292,000,000
23029Cash Equivalents00285,750,000,000247,817,000,000243,366,000,000243,367,000,000222,992,000,000271,528,000,000193,980,000,000
23245Invested Capital0012,993,664,000,00013,382,530,000,00013,371,482,000,00013,665,415,000,00013,901,788,000,00013,545,893,000,00011,737,031,000,000
23340Other Properties0047,865,000,00047,865,000,00047,964,000,00047,992,000,00048,454,000,00044,941,000,00042,673,000,000
23132Minority Interest00342,314,000,000353,835,000,000348,261,000,000351,409,000,000359,873,000,000321,397,000,000335,725,000,000
23342Other Receivables00105,043,000,00083,637,000,00091,293,000,00094,531,000,00088,385,000,000106,492,000,000322,159,000,000
23204Retained Earnings00-2,915,730,000,000-2,858,705,000,000-2,845,171,000,000-2,814,240,000,000-3,068,416,000,000-2,978,660,000,000-3,217,114,000,000
23217Total Tax Payable0027,640,000,00021,892,000,00017,303,000,00019,368,000,00027,824,000,00038,333,000,00028,188,000,000
23352Current Provisions00095,000,00095,000,000095,000,00095,000,0009,232,000,000
23001Accounts Receivable001,028,073,000,000801,135,000,000695,878,000,000592,284,000,000719,632,000,000779,670,000,000845,915,000,000
23280Common Stock Equity003,639,447,000,0003,681,418,000,0003,759,692,000,0003,787,594,000,0003,480,447,000,0003,727,456,000,0002,404,305,000,000
23403Net Tangible Assets003,559,202,000,0003,593,313,000,0003,669,844,000,0003,696,021,000,0003,386,687,000,0003,625,964,000,0002,302,605,000,000
23215Stockholders Equity003,639,447,000,0003,681,418,000,0003,759,692,000,0003,787,594,000,0003,480,447,000,0003,727,456,000,0002,404,305,000,000
23383Tangible Book Value003,559,202,000,0003,593,313,000,0003,669,844,000,0003,696,021,000,0003,386,687,000,0003,625,964,000,0002,302,605,000,000
23353Long Term Provisions00233,000,0001,158,000,0001,158,000,0001,158,000,0001,153,000,000361,000,0000
23374Total Capitalization009,036,783,000,0009,353,779,000,0009,434,570,000,0009,113,138,000,0009,070,147,000,0009,947,354,000,0008,585,166,000,000
23312Land And Improvements001,136,165,000,0001,212,103,000,0001,215,318,000,0001,214,038,000,0001,229,665,000,0001,190,957,000,0001,176,194,000,000
23469Other Equity Interest000000002,159,001,000,000
23393Ordinary Shares Number0017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,00017,125,504,000
23155Other Intangible Assets0080,245,000,00088,105,000,00089,848,000,00091,573,000,00093,760,000,000101,492,000,000101,700,000,000
23008Accumulated Depreciation00-8,595,238,000,000-8,447,452,000,000-8,270,809,000,000-8,091,844,000,000-8,049,093,000,000-7,104,000,000,000-6,280,697,000,000
23282Construction In Progress00261,465,000,000191,290,000,000164,152,000,000140,160,000,00078,000,000,000158,257,000,000515,203,000,000
23380Capital Lease Obligations00207,399,000,000209,294,000,00076,991,000,00085,668,000,00093,688,000,000137,700,000,000171,942,000,000
23030Cash And Cash Equivalents00552,012,000,000440,590,000,000353,651,000,000409,894,000,000486,200,000,000449,569,000,000399,867,000,000
23262Gross Accounts Receivable001,159,390,000,000922,864,000,000819,406,000,000714,402,000,000844,897,000,000862,722,000,000893,535,000,000
23012Additional Paid In Capital00-1,653,900,000,000-1,653,900,000,000-1,653,900,000,000-1,653,900,000,000-1,653,900,000,000-1,653,900,000,000-1,922,017,000,000
23275Buildings And Improvements004,841,077,000,0004,847,955,000,0004,857,977,000,0004,861,678,000,0004,902,193,000,0004,771,796,000,0004,618,216,000,000
23126Long Term Equity Investment004,730,000,0004,737,000,0004,737,000,0004,737,000,0004,737,000,0004,744,000,0004,752,000,000
23163Other Short Term Investments0017,332,000,000000009,844,000,000
23319Machinery Furniture Equipment0016,068,576,000,00016,120,026,000,00015,979,934,000,00015,997,175,000,00016,134,024,000,00015,676,294,000,00015,006,578,000,000
23048Current Capital Lease Obligation0057,204,000,00053,613,000,00022,588,000,00028,323,000,00028,457,000,00047,208,000,00055,553,000,000
23127Long Term Capital Lease Obligation00150,195,000,000155,681,000,00054,403,000,00057,345,000,00065,231,000,00090,492,000,000116,389,000,000
23098Goodwill And Other Intangible Assets0080,245,000,00088,105,000,00089,848,000,00091,573,000,00093,760,000,000101,492,000,000101,700,000,000
23261Total Equity Gross Minority Interest003,981,761,000,0004,035,253,000,0004,107,953,000,0004,139,003,000,0003,840,320,000,0004,048,853,000,0002,740,030,000,000
23067Non Current Deferred Taxes Liabilities00375,846,000,000223,590,000,000321,634,000,000239,768,000,000221,147,000,000213,004,000,00075,342,000,000
23259Total Liabilities Net Minority Interest0013,974,223,000,00013,907,234,000,00013,837,883,000,00013,836,036,000,00014,292,767,000,00014,587,253,000,00016,303,310,000,000
23046Current Debt And Capital Lease Obligation004,014,085,000,0004,082,364,000,0003,959,500,000,0004,580,600,000,0004,860,098,000,0003,645,747,000,0003,207,418,000,000
23266Allowance For Doubtful Accounts Receivable00-131,317,000,000-121,729,000,000-123,528,000,000-122,118,000,000-125,265,000,000-83,052,000,000-47,620,000,000
23124Long Term Debt And Capital Lease Obligation005,547,531,000,0005,828,042,000,0005,729,281,000,0005,382,889,000,0005,654,931,000,0006,310,390,000,0006,297,250,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0092,147,000,00089,734,000,00084,793,000,00079,552,000,00079,098,000,00094,531,000,000109,955,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E000003,681,000,000
26185Free Cash Flow01,748,791,000,000856,825,000,000743,426,000,000-780,607,000,0001,328,672,000,000
26027Changes In Cash080,930,000,000116,429,000,00014,369,000,00041,376,000,000-56,462,000,000
26182Issuance Of Debt04,793,489,000,0001,173,156,000,0003,811,419,000,0007,229,248,000,0002,479,786,000,000
26016End Cash Position0545,114,000,000545,114,000,000486,200,000,000449,569,000,000399,867,000,000
26112Purchase Of P P E0-323,978,000,00017,235,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26183Repayment Of Debt0-5,604,452,000,000-1,518,081,000,000-3,935,356,000,000-6,767,638,000,000-3,096,824,000,000
26005Capital Expenditure0-323,978,000,000-323,978,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26012Financing Cash Flow0-1,676,602,000,000-741,333,000,000-740,651,000,000773,155,000,000-1,323,120,000,000
26253Interest Paid C F F0-798,094,000,000-210,283,000,000-628,291,000,000-680,819,000,000-663,077,000,000
26013Investing Cash Flow0-315,237,000,00018,172,000,000-1,110,519,000,000-1,614,143,000,000-350,500,000,000
26098Common Stock Issuance00001,127,516,000,0000
26015Beginning Cash Position0486,200,000,000434,328,000,000449,569,000,000399,867,000,000451,517,000,000
26223Classesof Cash Payments0-7,402,872,000,000-1,790,903,000,000-8,156,268,000,000-7,855,012,000,000-6,480,583,000,000
26099Long Term Debt Issuance0101,000,000101,000,000990,479,000,0004,817,501,000,000466,560,000,000
26090Long Term Debt Payments0-966,893,000,000-340,182,000,000-1,248,528,000,000-4,617,099,000,000-1,083,923,000,000
26101Short Term Debt Issuance04,793,388,000,0001,173,055,000,0002,820,940,000,0002,411,747,000,0002,013,226,000,000
26091Short Term Debt Payments0-4,637,559,000,000-1,177,899,000,000-2,686,828,000,000-2,150,539,000,000-2,012,901,000,000
26181Issuance Of Capital Stock00001,127,516,000,0000
26071Net Common Stock Issuance00001,127,516,000,0000
26073Net Long Term Debt Issuance0-966,792,000,000-340,081,000,000-258,049,000,000200,402,000,000-617,363,000,000
26164Net Other Financing Charges01,989,000,000-636,000,000123,262,000,0000-86,154,000,000
26165Net Other Investing Changes08,741,000,000937,000,00011,594,000,00048,828,000,000-62,014,000,000
26119Net P P E Purchase And Sale0-323,978,000,00017,235,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26075Net Short Term Debt Issuance0155,829,000,000-4,844,000,000134,112,000,000261,208,000,000325,000,000
26072Net Issuance Payments Of Debt0-810,963,000,000-344,925,000,000-123,937,000,000461,610,000,000-617,038,000,000
26226Paymentson Behalfof Employees0-516,685,000,000-170,609,000,000-472,705,000,000-436,942,000,000-410,784,000,000
26063Effect Of Exchange Rate Changes0-22,016,000,000-5,643,000,00022,262,000,0008,326,000,0004,812,000,000
26220Cash Flowsfromusedin Operating Activities Direct02,072,769,000,000839,590,000,0001,865,539,000,000882,364,000,0001,617,158,000,000
26221Classesof Cash Receiptsfrom Operating Activities09,436,048,000,0002,589,559,000,0009,890,791,000,0008,729,289,000,0008,092,832,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E000000003,681,000,000
26185Free Cash Flow01,748,791,000,000856,825,000,000204,528,000,000379,180,000,000308,258,000,000743,426,000,000-780,607,000,0001,328,672,000,000
26027Changes In Cash080,930,000,000116,429,000,00079,333,000,000-56,841,000,000-57,991,000,00014,369,000,00041,376,000,000-56,462,000,000
26182Issuance Of Debt04,793,489,000,0001,173,156,000,0001,260,636,000,0001,309,902,000,0001,049,795,000,0003,811,419,000,0007,229,248,000,0002,479,786,000,000
26016End Cash Position0545,114,000,000545,114,000,000434,328,000,000359,465,000,000415,690,000,000486,200,000,000449,569,000,000399,867,000,000
26112Purchase Of P P E0-323,978,000,00017,235,000,000-205,585,000,000-40,479,000,000-95,149,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26183Repayment Of Debt0-5,604,452,000,000-1,518,081,000,000-1,308,786,000,000-1,556,010,000,000-1,221,575,000,000-3,935,356,000,000-6,767,638,000,000-3,096,824,000,000
26005Capital Expenditure0-323,978,000,000-323,978,000,000-205,585,000,000-40,479,000,000-95,149,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26012Financing Cash Flow0-1,676,602,000,000-741,333,000,000-125,172,000,000-438,446,000,000-371,651,000,000-740,651,000,000773,155,000,000-1,323,120,000,000
26253Interest Paid C F F0-798,094,000,000-210,283,000,000-209,091,000,000-184,262,000,000-194,458,000,000-628,291,000,000-680,819,000,000-663,077,000,000
26013Investing Cash Flow0-315,237,000,00018,172,000,000-205,608,000,000-38,054,000,000-89,747,000,000-1,110,519,000,000-1,614,143,000,000-350,500,000,000
26098Common Stock Issuance00000001,127,516,000,0000
26015Beginning Cash Position0486,200,000,000434,328,000,000359,465,000,000415,690,000,000486,200,000,000449,569,000,000399,867,000,000451,517,000,000
26223Classesof Cash Payments0-7,402,872,000,000-1,790,903,000,000-2,131,627,000,000-1,663,605,000,000-1,816,737,000,000-8,156,268,000,000-7,855,012,000,000-6,480,583,000,000
26099Long Term Debt Issuance0101,000,000101,000,0000-26,000,00026,000,000990,479,000,0004,817,501,000,000466,560,000,000
26090Long Term Debt Payments0-966,893,000,000-340,182,000,000-178,076,000,000-233,787,000,000-214,848,000,000-1,248,528,000,000-4,617,099,000,000-1,083,923,000,000
26101Short Term Debt Issuance04,793,388,000,0001,173,055,000,0001,260,636,000,0001,309,928,000,0001,049,769,000,0002,820,940,000,0002,411,747,000,0002,013,226,000,000
26091Short Term Debt Payments0-4,637,559,000,000-1,177,899,000,000-1,130,710,000,000-1,322,223,000,000-1,006,727,000,000-2,686,828,000,000-2,150,539,000,000-2,012,901,000,000
26181Issuance Of Capital Stock00000001,127,516,000,0000
26071Net Common Stock Issuance00000001,127,516,000,0000
26073Net Long Term Debt Issuance0-966,792,000,000-340,081,000,000-178,076,000,000-233,813,000,000-214,822,000,000-258,049,000,000200,402,000,000-617,363,000,000
26164Net Other Financing Charges01,989,000,000-636,000,000-448,000,0008,486,000,000-5,413,000,000123,262,000,0000-86,154,000,000
26165Net Other Investing Changes08,741,000,000937,000,000-23,000,0002,425,000,0005,402,000,00011,594,000,00048,828,000,000-62,014,000,000
26119Net P P E Purchase And Sale0-323,978,000,00017,235,000,000-205,585,000,000-40,479,000,000-95,149,000,000-1,122,113,000,000-1,662,971,000,000-288,486,000,000
26075Net Short Term Debt Issuance0155,829,000,000-4,844,000,000129,926,000,000-12,295,000,00043,042,000,000134,112,000,000261,208,000,000325,000,000
26072Net Issuance Payments Of Debt0-810,963,000,000-344,925,000,000-48,150,000,000-246,108,000,000-171,780,000,000-123,937,000,000461,610,000,000-617,038,000,000
26226Paymentson Behalfof Employees0-516,685,000,000-170,609,000,000-121,307,000,000-114,223,000,000-110,546,000,000-472,705,000,000-436,942,000,000-410,784,000,000
26063Effect Of Exchange Rate Changes0-22,016,000,000-5,643,000,000-4,470,000,000616,000,000-12,519,000,00022,262,000,0008,326,000,0004,812,000,000
26220Cash Flowsfromusedin Operating Activities Direct02,072,769,000,000839,590,000,000410,113,000,000419,659,000,000403,407,000,0001,865,539,000,000882,364,000,0001,617,158,000,000
26221Classesof Cash Receiptsfrom Operating Activities09,436,048,000,0002,589,559,000,0002,445,132,000,0002,164,147,000,0002,237,210,000,0009,890,791,000,0008,729,289,000,0008,092,832,000,000

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
CMNTPT Cemindo Gemilang Tbk2024-04-15At close: 04:14PM WIB1,1001,0951,0601,0701,060.00 - 1,100.001,0601,100760.00 - 1,200.007601,20027,469,70042,240,17118,153,000,000,000010310N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-12At close: 04:14PM WIB1,1001,0951,0601,0701,060.00 - 1,100.001,0601,100760.00 - 1,200.007601,20027,469,70041,457,94618,153,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-11At close: 04:14PM WIB1,1001,0951,0601,0701,060.00 - 1,100.001,0601,100760.00 - 1,200.007601,20027,469,70041,475,71418,153,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-10At close: 04:14PM WIB1,1001,0951,0601,0701,060.00 - 1,100.001,0601,100760.00 - 1,200.007601,20027,469,70041,646,02818,153,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-05At close: 04:14PM WIB1,1001,0951,1909401,060.00 - 1,100.001,0601,100760.00 - 1,200.007601,20027,469,70042,004,73118,153,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-04At close: 04:00PM WIB1,0501,0451,2251,0751,040.00 - 1,100.001,0401,100760.00 - 1,200.007601,20061,750,00041,752,83118,838,000,000,00001846N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-03At close: 04:00PM WIB1,0501,0451,0559901,040.00 - 1,050.001,0401,050760.00 - 1,200.007601,20042,025,80041,769,09617,982,000,000,00001756N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-02At close: 04:05PM WIB1,0551,0501,0509201,035.00 - 1,060.001,0351,060760.00 - 1,200.007601,20045,964,40041,893,01717,982,000,000,00001756N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-04-01At close: 04:03PM WIB1,0501,0501,0609251,035.00 - 1,060.001,0351,060760.00 - 1,200.007601,20044,852,60042,037,14418,067,000,000,00001766N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-29At close: 04:10PM WIB1,0501,0501,0601,0251,025.00 - 1,060.001,0251,060760.00 - 1,200.007601,20049,607,50042,037,14417,982,000,000,00001756N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-28At close: 04:10PM WIB1,0501,0501,0601,0251,025.00 - 1,060.001,0251,060760.00 - 1,200.007601,20049,607,50041,625,80017,982,000,000,00001756N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-27At close: 04:10PM WIB1,1001,09501,0501,045.00 - 1,095.001,0451,095760.00 - 1,200.007601,20036,118,20041,716,70317,982,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-26At close: 04:13PM WIB1,1101,09501,0951,085.00 - 1,110.001,0851,110760.00 - 1,200.007601,20030,920,20042,684,04318,838,000,000,00001856N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-25At close: 04:11PM WIB1,1001,100001,090.00 - 1,110.001,0901,110760.00 - 1,200.007601,20037,315,20043,432,88519,009,000,000,00001876N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-22At close: 04:14PM WIB1,0751,0701,0951,1001,070.00 - 1,100.001,0701,100760.00 - 1,200.007601,20051,962,00043,280,59818,838,000,000,00001836N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-21At close: 04:14PM WIB1,0500000.0000 - 0.0000000043,226,9350006N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-14As of 01:34PM WIB. Market open.1,0601,0551,0451,0501,050.00 - 1,070.001,0501,070760.00 - 1,200.007601,20034,761,80043,914,09217,982,000,000,00001746N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-13At close: 04:00PM WIB1,0601,0601,0551,0601,045.00 - 1,065.001,0451,065760.00 - 1,200.007601,20037,041,10044,243,22118,153,000,000,00001766N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-11At close: 04:02PM WIB1,0701,0651,0551,0551,045.00 - 1,065.001,0451,065755.00 - 1,200.007551,20038,139,00044,055,77918,153,000,000,00001766N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-08At close: 04:02PM WIB1,0701,0651,0551,0551,045.00 - 1,065.001,0451,065755.00 - 1,200.007551,20038,139,00044,217,64418,153,000,000,00001776N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-05At close: 04:05PM WIB1,0701,0651,0951,0901,040.00 - 1,100.001,0401,100755.00 - 1,200.007551,20047,800,30044,937,00018,838,000,000,00001906N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-04At close: 04:00PM WIB1,1001,1001,0651,0701,065.00 - 1,100.001,0651,100755.00 - 1,200.007551,20037,899,10045,013,70818,324,000,000,00001806N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-03-01At close: 04:11PM WIB1,1201,1201,0901,1051,075.00 - 1,120.001,0751,120755.00 - 1,200.007551,20037,345,00045,170,89818,838,000,000,00001856N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-02-28At close: 04:14PM WIB1,0851,0801,0801,0801,070.00 - 1,085.001,0701,085755.00 - 1,200.007551,20042,522,20045,468,21818,581,000,000,00001826N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-02-27At close: 04:04PM WIB1,0801,0801,0801,0851,070.00 - 1,085.001,0701,085755.00 - 1,200.007551,20047,086,30045,184,28918,581,000,000,00001836N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-02-26At close: 04:13PM WIB1,0801,0751,0751,0801,065.00 - 1,080.001,0651,080755.00 - 1,200.007551,20043,528,90045,224,44918,496,000,000,00001826N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk2024-02-23At close: 04:12PM WIB1,1051,1051,0751,0701,050.00 - 1,105.001,0501,105755.00 - 1,200.007551,20032,202,10045,515,38118,496,000,000,00001816N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk (CMNT.JK)2024-02-22At close: 04:00PM WIB1,1001,0951,1001,1051,065.00 - 1,105.001,0651,105755.00 - 1,200.007551,20044,760,10045,390,35218,924,000,000,00001866N/AN/A (N/A)00N/A0
CMNTPT Cemindo Gemilang Tbk (CMNT.JK)2024-02-21At close: 04:11PM WIB1,1551,2001,1051,1151,100.00 - 1,200.001,1001,200755.00 - 1,200.007551,20038,803,40045,493,98818,838,000,000,00001836N/AN/A (N/A)00N/A0

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)
CMNTPT Cemindo Gemilang Tbk2024-04-1518,150,000,000,00027,150,000,000,00010400253230001,2007601,1041,00941,460,00034,200,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023210359,610,000,000,000561001,760,000,000,000175,280,000,000100564,960,000,000339,560,000,000,00024002132,070,000,000,000832,330,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-1218,150,000,000,00027,150,000,000,00010400253230001,2007601,1041,00941,480,00034,200,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-1118,150,000,000,00027,150,000,000,00010400253230001,2007601,1041,00941,650,00034,200,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-1018,150,000,000,00027,150,000,000,00010400253230001,2007601,1041,00941,650,00034,200,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-0517,980,000,000,00026,970,000,000,00010300253230001,20001,1071,00741,750,00036,870,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-0417,980,000,000,00026,970,000,000,00010300253230001,20001,1091,00641,770,00036,460,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-0317,980,000,000,00026,970,000,000,00010300253230001,20001,1101,00541,890,00036,390,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-0218,070,000,000,00027,060,000,000,00010300253230001,20001,1111,00542,040,00036,890,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-04-0117,980,000,000,00027,450,000,000,00017500253360001,20001,1111,00542,040,00036,890,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2917,980,000,000,00027,450,000,000,00017500253360001,2007601,1121,00441,630,00036,010,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2817,980,000,000,00027,450,000,000,00017500253360001,20001,1131,00341,720,00036,100,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2718,840,000,000,00028,310,000,000,00018400253370001,20001,1121,00242,680,00039,920,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2618,840,000,000,00028,310,000,000,00018400253370001,20001,1121,00043,430,00043,780,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2518,840,000,000,00028,310,000,000,00018400253370001,2007601,1121,00043,430,00043,780,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2218,410,000,000,00027,880,000,000,00017900253370001,20001,11399843,230,00042,070,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-2117,980,000,000,00027,450,000,000,00017500253360001,2007601,11399843,230,00042,070,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-1418,150,000,000,00027,620,000,000,00017700253370001,20001,11599044,240,00043,480,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-1318,150,000,000,00027,620,000,000,00017700253370001,20001,11599044,000,00043,480,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-1118,150,000,000,00027,620,000,000,00017700253370001,2007551,11599044,110,00043,480,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-0818,320,000,000,00027,790,000,000,00017900253370001,2007551,11598844,220,00042,890,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-0518,840,000,000,00028,310,000,000,00018400253370001,20001,11298345,010,00045,260,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-0418,840,000,000,00028,310,000,000,00018400253370001,2007551,11298345,010,00045,260,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-03-0119,180,000,000,00028,650,000,000,0001870025338017271,20001,10798045,240,00044,450,00017,130,000,00017,880,000,0001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-02-2818,580,000,000,00028,050,000,000,00018100253370001,20001,10197745,180,00042,070,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-02-2718,500,000,000,00027,970,000,000,00018000253370001,20001,09897645,220,00042,090,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk2024-02-2618,500,000,000,00027,970,000,000,00018000253370001,20001,09897645,220,00042,090,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk (CMNT.JK)2024-02-2318,920,000,000,00028,390,000,000,00018400253380001,20001,09397345,390,00043,240,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk (CMNT.JK)2024-02-2218,840,000,000,00028,310,000,000,00018400253370001,2007551,09397345,390,00043,240,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000
CMNTPT Cemindo Gemilang Tbk (CMNT.JK)2024-02-2119,780,000,000,00029,250,000,000,00019300253390001,2007551,09097245,490,00044,140,00017,130,000,00001,870,000,00089000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023112339,640,000,000,000641401,700,000,000,000114,730,000,00060434,330,000,000259,910,000,000,00024602151,950,000,000,000597,100,000,000


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
2024-03-0515:49:001,0901,0901,0901,090400,000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
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
2024-03-0515:34:001,0851,0851,0851,085700
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
2024-03-0515:48:001,0901,0901,0901,090400,000
2024-03-0515:46:0000000
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
2024-03-0515:34:001,0851,0851,0851,085700
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:221,0901,0901,0901,0900
2024-03-0515:26:001,0901,0901,0901,0905,000
2024-03-0515:24:0000000
2024-03-0515:22:001,0901,0901,0751,0758,700
2024-03-0515:20:001,0851,0901,0751,07519,500
2024-03-0515:18:001,0851,0851,0751,08534,900
2024-03-0515:16:001,0801,0851,0751,085225,400
2024-03-0515:14:001,0901,0901,0801,080529,600
2024-03-0515:12:001,0901,0901,0801,08023,200
2024-03-0515:10:001,0901,0901,0901,0900
2024-03-0515:08:001,0901,0901,0901,09018,500
2024-03-0515:06:001,0851,0851,0851,08532,400
2024-03-0515:04:001,0851,0851,0851,08523,200
2024-03-0515:02:001,0851,0851,0851,08525,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:001,0851,0851,0851,085700
2024-03-0515:26:221,0901,0901,0901,0900
2024-03-0515:25:001,0901,0901,0901,0905,000
2024-03-0515:20:001,0851,0901,0751,07528,200
2024-03-0515:15:001,0801,0851,0751,085595,500
2024-03-0515:10:001,0901,0901,0801,080217,500
2024-03-0515:05:001,0851,0901,0851,09061,300
2024-03-0515:00:001,0801,0851,0801,08561,200
2024-03-0514:55:001,0851,0851,0801,08576,000
2024-03-0514:50:001,0851,0851,0851,08546,500
2024-03-0514:45:001,0851,0851,0851,08561,100
2024-03-0514:40:001,0851,0851,0851,08561,100
2024-03-0514:38:171,0851,0851,0851,0850
2024-03-0514:35:001,0851,0851,0851,08563,600
2024-03-0514:30:001,0851,0851,0801,08575,800
2024-03-0514:25:001,0851,0851,0851,08561,100
2024-03-0514:20:001,0801,0901,0801,085461,100
2024-03-0514:15:001,0801,0801,0801,08061,200
2024-03-0514:10:001,0801,0801,0801,08061,100
2024-03-0514:05:001,0801,0801,0751,08067,400
2024-03-0514:00:001,0751,0801,0701,07560,000
2024-03-0513:55:001,0801,0801,0701,080124,700
2024-03-0513:50:001,0851,0851,0751,0801,134,000
2024-03-0513:45:001,0801,0851,0751,07559,800
2024-03-0513:40:001,0851,0851,0801,08061,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001,0851,0851,0851,085700
2024-03-0515:26:221,0901,0901,0901,0900
2024-03-0515:15:001,0801,0901,0751,090628,700
2024-03-0515:00:001,0801,0901,0801,080340,000
2024-03-0514:45:001,0851,0851,0801,085183,600
2024-03-0514:38:171,0851,0851,0851,0850
2024-03-0514:30:001,0851,0851,0801,085200,500
2024-03-0514:15:001,0801,0901,0801,085583,400
2024-03-0514:00:001,0751,0801,0701,080188,500
2024-03-0513:45:001,0801,0851,0701,0801,318,500
2024-03-0513:32:171,0801,0801,0801,0800
2024-03-0513:30:001,0801,0851,0801,080189,500
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
2024-03-0511:59:581,0851,0851,0851,0850
2024-03-0511:45:471,0801,0801,0801,0800
2024-03-0511:45:001,0801,0851,0751,085179,800
2024-03-0511:30:001,0801,0801,0751,080189,700
2024-03-0511:15:001,0751,0801,0751,080266,800
2024-03-0511:00:001,0751,0801,0701,0753,987,700
2024-03-0510:55:191,0751,0751,0751,0750
2024-03-0510:45:001,0751,0751,0701,0702,715,100
2024-03-0510:30:001,0701,0751,0651,0703,844,400
2024-03-0510:15:001,0701,0751,0601,0706,786,700
2024-03-0510:06:171,0651,0651,0651,0650

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,0851,0851,0851,085700
2024-03-0515:26:221,0901,0901,0901,0900
2024-03-0515:00:001,0801,0901,0751,090968,700
2024-03-0514:38:171,0851,0851,0851,0850
2024-03-0514:30:001,0851,0851,0801,085384,100
2024-03-0514:00:001,0751,0901,0701,085771,900
2024-03-0513:32:171,0801,0801,0801,0800
2024-03-0513:30:001,0801,0851,0701,0801,508,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,0851,0851,0851,0850
2024-03-0511:45:471,0801,0801,0801,0800
2024-03-0511:30:001,0801,0851,0751,085369,500
2024-03-0511:00:001,0751,0801,0701,0804,254,500
2024-03-0510:55:191,0751,0751,0751,0750
2024-03-0510:30:001,0701,0751,0651,0706,559,500
2024-03-0510:06:171,0651,0651,0651,0650
2024-03-0510:00:001,0651,0751,0551,07010,980,200
2024-03-0509:30:001,0451,0701,0401,05515,572,000
2024-03-0509:19:391,0401,0401,0401,0400
2024-03-0509:00:001,0651,0701,0401,0454,144,400
2024-03-0415:30:001,0651,0701,0651,070600,300
2024-03-0415:14:271,0701,0701,0701,0700
2024-03-0415:00:001,0751,0751,0651,070371,600
2024-03-0414:30:001,0751,0751,0751,07510,900
2024-03-0414:21:221,0751,0751,0751,0750
2024-03-0414:00:001,0751,0751,0751,07510,400
2024-03-0413:30:001,0801,0801,0651,07530,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:26:221,0901,0901,0901,0900
2024-03-0515:00:001,0801,0901,0751,085969,400
2024-03-0514:38:171,0851,0851,0851,0850
2024-03-0514:00:001,0751,0901,0701,0851,156,000
2024-03-0513:32:171,0801,0801,0801,0800
2024-03-0513:00:001,0801,0851,0701,0801,508,000
2024-03-0512:00:0000000
2024-03-0511:59:581,0851,0851,0851,0850
2024-03-0511:45:471,0801,0801,0801,0800
2024-03-0511:00:001,0751,0851,0701,0854,624,000
2024-03-0510:55:191,0751,0751,0751,0750
2024-03-0510:06:171,0651,0651,0651,0650
2024-03-0510:00:001,0651,0751,0551,07017,539,700
2024-03-0509:19:391,0401,0401,0401,0400
2024-03-0509:00:001,0651,0701,0401,0550
2024-03-0415:14:271,0701,0701,0701,0700
2024-03-0415:00:001,0751,0751,0651,070971,900
2024-03-0414:21:221,0751,0751,0751,0750
2024-03-0414:00:001,0751,0751,0751,07521,300
2024-03-0413:00:001,0801,0801,0651,07521,000
2024-03-0412:00:0000000
2024-03-0411:59:581,0751,0751,0751,0750
2024-03-0411:47:481,0751,0751,0751,0750
2024-03-0411:00:001,0801,0801,0651,075257,700
2024-03-0410:58:111,0801,0801,0801,0800
2024-03-0410:04:421,0801,0801,0801,0800
2024-03-0410:00:001,0851,0901,0701,0804,705,300
2024-03-0409:12:301,0801,0801,0801,0800
2024-03-0409:00:001,1001,1001,0801,0900
2024-03-0116:00:001,1001,1001,1001,1000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,0401,0401,0401,0400
2024-05-0815:43:261,0551,0551,0551,0550
2024-05-0815:00:001,0351,0551,0351,040959,200
2024-05-0814:45:051,0401,0401,0401,0400
2024-05-0813:53:571,0401,0401,0401,0400
2024-05-0813:30:001,0451,0501,0401,0453,853,900
2024-05-0812:00:0000000
2024-05-0811:56:591,0451,0451,0451,0450
2024-05-0811:06:101,0551,0551,0551,0550
2024-05-0810:31:451,0551,0551,0551,0550
2024-05-0810:30:001,0501,0551,0401,0451,182,500
2024-05-0809:45:481,0501,0501,0501,0500
2024-05-0809:10:541,0551,0551,0551,0550
2024-05-0809:00:001,0701,0751,0501,05024,906,300
2024-05-0716:00:0000000
2024-05-0715:00:001,0651,0751,0601,0751,165,800
2024-05-0714:38:041,0701,0701,0701,0700
2024-05-0713:52:511,0701,0701,0701,0700
2024-05-0713:30:001,0701,0701,0701,0701,700
2024-05-0712:00:0000000
2024-05-0711:59:591,0701,0701,0701,0700
2024-05-0710:39:501,0751,0751,0751,0750
2024-05-0710:37:221,0701,0701,0701,0700
2024-05-0710:30:001,0751,0751,0651,0705,087,900
2024-05-0709:48:581,0751,0751,0751,0750
2024-05-0709:11:401,0601,0601,0601,0600
2024-05-0709:00:001,0751,0751,0601,07018,166,600
2024-05-0615:00:001,0601,0801,0601,075748,100
2024-05-0613:30:0000000
2024-05-0612:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,0701,0751,0351,04024,489,500
2024-05-0709:00:001,0751,0801,0601,07525,260,100
2024-05-0609:00:001,0701,0851,0551,07526,764,100
2024-05-0309:00:001,1001,1001,0401,08027,916,500
2024-05-0209:00:001,1201,1251,0901,10031,045,300
2024-04-3009:00:001,0851,1151,0801,11546,876,800
2024-04-2909:00:001,0951,0951,0601,09024,129,200
2024-04-2609:00:001,0951,1051,0801,09529,956,300
2024-04-2509:00:001,1201,1251,0851,09527,614,800
2024-04-2409:00:001,1201,1251,1101,12028,548,900
2024-04-2309:00:001,1251,1351,1101,12530,040,600
2024-04-2209:00:001,1351,1351,1051,12530,895,600
2024-04-1909:00:001,1351,1351,0951,13536,769,600
2024-04-1809:00:001,0901,1351,0751,13561,150,500
2024-04-1709:00:001,0601,1001,0601,09551,062,600
2024-04-1609:00:001,0601,0651,0201,06552,000,600
2024-04-0509:00:001,0951,1001,0601,06027,469,700
2024-04-0409:00:001,0451,1001,0401,10061,750,000
2024-04-0309:00:001,0451,0501,0401,05042,025,800
2024-04-0209:00:001,0501,0601,0351,05045,964,400
2024-04-0109:00:001,0501,0601,0351,05544,852,600
2024-03-2809:00:001,0501,0601,0251,05049,607,500
2024-03-2709:00:001,0951,0951,0451,05036,118,200
2024-03-2609:00:001,1001,1001,1001,1000
2024-03-2509:00:001,1001,1001,1001,1000
2024-03-2209:00:001,0701,1001,0701,10051,961,000
2024-03-2109:00:001,0451,0751,0351,07553,854,100
2024-03-2009:00:001,0651,0651,0451,05044,266,700
2024-03-1909:00:001,0651,0701,0551,07037,929,900
2024-03-1809:00:001,0651,0751,0601,07045,278,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,0751,0801,0601,07525,260,100
2024-05-0609:00:001,0701,0851,0551,07526,764,100
2024-05-0309:00:001,1001,1001,0401,08027,916,500
2024-05-0209:00:001,1201,1251,0901,10031,045,300
2024-04-3009:00:001,0851,1151,0801,11546,876,800
2024-04-2909:00:001,0951,0951,0601,09024,129,200
2024-04-2609:00:001,0951,1051,0801,09529,956,300
2024-04-2509:00:001,1201,1251,0851,09527,614,800
2024-04-2409:00:001,1201,1251,1101,12028,548,900
2024-04-2309:00:001,1251,1351,1101,12530,040,600
2024-04-2209:00:001,1351,1351,1051,12530,895,600
2024-04-1909:00:001,1351,1351,0951,13536,769,600
2024-04-1809:00:001,0901,1351,0751,13561,150,500
2024-04-1709:00:001,0601,1001,0601,09551,062,600
2024-04-1609:00:001,0601,0651,0201,06552,000,600
2024-04-0509:00:001,0951,1001,0601,06027,469,700
2024-04-0409:00:001,0451,1001,0401,10061,750,000
2024-04-0309:00:001,0451,0501,0401,05042,025,800
2024-04-0209:00:001,0501,0601,0351,05045,964,400
2024-04-0109:00:001,0501,0601,0351,05544,852,600
2024-03-2809:00:001,0501,0601,0251,05049,607,500
2024-03-2709:00:001,0951,0951,0451,05036,118,200
2024-03-2609:00:001,1001,1001,1001,1000
2024-03-2509:00:001,1001,1001,1001,1000
2024-03-2209:00:001,0701,1001,0701,10051,961,000
2024-03-2109:00:001,0451,0751,0351,07553,854,100
2024-03-2009:00:001,0651,0651,0451,05044,266,700
2024-03-1909:00:001,0651,0701,0551,07037,929,900
2024-03-1809:00:001,0651,0751,0601,07045,278,900
2024-03-1509:00:001,0451,0651,0351,06549,928,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,0701,0851,0551,07526,764,100
2024-04-2800:00:001,0951,1251,0401,080129,967,800
2024-04-2100:00:001,1351,1351,0801,095147,056,200
2024-04-1400:00:001,0601,1351,0201,135200,983,300
2024-04-0700:00:0000000
2024-03-3100:00:001,0501,1001,0351,060222,062,500
2024-03-2400:00:001,1001,1001,0251,05085,725,700
2024-03-1700:00:001,0651,1001,0351,100233,290,600
2024-03-1000:00:001,0601,0701,0351,065127,745,100
2024-03-0300:00:001,1001,1001,0401,060203,423,000
2024-02-2500:00:001,0751,1201,0651,100231,422,700
2024-02-1800:00:001,1401,2001,0501,080221,181,300
2024-02-1100:00:001,1601,1751,1401,150155,963,500
2024-02-0400:00:001,1251,1951,1101,160132,184,100
2024-01-2800:00:001,1301,1801,0751,125220,462,100
2024-01-2100:00:001,1301,1651,1101,135217,245,300
2024-01-1400:00:001,1101,1601,1001,130188,023,200
2024-01-0700:00:001,0851,1101,0151,110225,015,000
2023-12-3100:00:001,0701,1201,0651,090196,472,800
2023-12-2400:00:001,0501,0801,0351,070123,245,800
2023-12-1700:00:009601,0509551,050248,715,800
2023-12-1000:00:00975990895960239,407,800
2023-12-0300:00:00955980895980257,917,700
2023-11-2600:00:00920975890960242,408,100
2023-11-1900:00:00895930880925224,887,100
2023-11-1200:00:00900920880900235,800,900
2023-11-0500:00:00915935890900191,927,000
2023-10-2900:00:00945945900920195,422,900
2023-10-2200:00:00980980935950180,488,300
2023-10-1500:00:001,0051,010950985212,292,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1201,1251,0901,10031,045,300
2024-03-3100:00:001,0501,1351,0201,115641,108,000
2024-02-2900:00:001,1201,1201,0251,050687,529,400
2024-01-3100:00:001,1151,2001,0501,120806,695,000
2023-12-3100:00:001,0701,1801,0151,120943,930,000
2023-11-3000:00:009601,0808951,070917,828,300
2023-10-3100:00:00935960880960960,504,300
2023-09-3000:00:001,0151,040900940896,179,100
2023-08-3100:00:001,0501,0901,0051,020872,409,900
2023-07-3100:00:009001,0608151,0501,013,596,000
2023-06-3000:00:00860960855905754,748,600
2023-05-3100:00:00785950765865688,460,300
2023-04-3000:00:00900955760785516,694,400
2023-03-3100:00:0090090589090040,406,200
2023-02-2800:00:0090091589591543,076,700
2023-01-3100:00:0088088085588027,927,000
2022-12-3100:00:00905950880950701,280,300
2022-11-3000:00:00820905790905927,056,000
2022-10-3100:00:008259358008201,009,451,100
2022-09-3000:00:00825915815830974,304,900
2022-08-3100:00:001,0201,100800825699,280,900
2022-07-3100:00:001,0351,0459501,020898,736,500
2022-06-3000:00:009901,0609801,035766,922,000
2022-05-3100:00:00900995830990703,881,800
2022-04-3000:00:001,0851,085815900496,073,600
2022-03-3100:00:001,1751,2001,0751,085849,851,100
2022-02-2800:00:001,0901,1801,0151,1751,033,166,100
2022-01-3100:00:001,1051,1651,0601,090831,489,000
2021-12-3100:00:001,1001,1751,0501,105990,962,500
2021-11-3000:00:001,0201,1259951,1051,060,449,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1201,1251,0901,10031,045,300
2024-03-3100:00:001,0501,1351,0201,090594,231,200
2024-02-2900:00:001,1201,1201,0251,050687,529,400
2024-01-3100:00:001,1151,2001,0201,1152,135,332,400
2023-12-3100:00:001,0701,2001,0151,0502,438,154,400
2023-11-3000:00:009601,2008951,1202,668,453,300
2023-10-3100:00:009351,1808801,1202,822,262,600
2023-09-3000:00:001,0151,0808801,0702,774,511,700
2023-08-3100:00:001,0501,0908809602,729,093,300
2023-07-3100:00:009001,0908159402,782,185,000
2023-06-3000:00:008601,0908151,0202,640,754,500
2023-05-3100:00:007851,0607651,0502,456,804,900
2023-04-3000:00:009009607609051,959,903,300
2023-03-3100:00:009009557608651,251,765,000
2023-02-2800:00:009009557607851,099,827,800
2023-01-3100:00:008809557559001,250,602,200
2022-11-3000:00:008209707908802,132,605,200
2022-08-3100:00:001,0201,1008008202,683,036,900
2022-05-3100:00:009001,0608301,0202,369,540,300
2022-02-2800:00:001,0901,2008159002,379,090,800
2021-11-3000:00:001,0201,1759951,0902,882,900,500
2021-08-3100:00:009551,1659051,0201,910,117,900



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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