for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DRMAPT Dharma Polimetal Tbk
TSPCPT Tempo Scan Pacific Tbk
DCIIPT DCI Indonesia Tbk
METAPT Nusantara Infrastructure Tbk
BTEL Bakrie Telecom Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


CMRY - PT Cisarua Mountain Dairy Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Cisarua Mountain Dairy Tbk produces and sells dairy and consumer products in Indonesia. The company offers milk, yogurt, sausages, meatballs, nuggets, and seafood products, as well as egg-based products primarily under the Cimory, Kanzler, and Besto brands. It also engages in the wholesale and retail trading, and transportation and warehousing business. The company was founded in 1993 and is based in Jakarta, Indonesia.
Stock CodeCompany Name
TRGUPT Cerestar Indonesia Tbk
PMMPPT Panca Mitra Multiperdana Tbk
AISAPT FKS Food Sejahtera Tbk
WAPOPT Wahana Pronatural Tbk
SIMPPT Salim Ivomas Pratama Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio12120131
40002Enterprise Value536,155,212,700,00029,335,523,830,00031,660,762,750,000
14010Ps Ratio8545
101Enterprises Value Revenue Ratio114420
14012Pb Ratio18667
14008Pe Ratio22292832
14020Forward Pe Ratio2626200
40001Market Cap3738,879,946,700,00031,818,078,830,00033,722,402,750,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1212420202225131
40002Enterprise Value536,155,212,700,00036,397,391,700,00029,335,523,830,00029,262,109,510,00031,002,497,770,00034,485,945,460,00031,660,762,750,000
14010Ps Ratio85544565
101Enterprises Value Revenue Ratio1145445520
14012Pb Ratio186766677
14008Pe Ratio2229342829313532
14020Forward Pe Ratio262625202027290
40001Market Cap3738,879,946,700,00038,879,946,700,00031,818,078,830,00031,500,691,510,00033,246,321,770,00036,658,235,460,00033,722,402,750,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,681,863,000,000341,441,000,0001,348,453,000,0001,018,071,000,000229,241,000,000
20091Net Income01,330,867,000,000275,115,000,0001,060,533,000,000790,195,000,000176,999,000,000
29004Basic E P S016815613410022
20190E B I T D A01,730,239,000,000352,981,000,0001,379,275,000,0001,032,357,000,000241,538,000,000
20046Gross Profit03,471,759,000,000857,328,000,0002,668,493,000,0001,973,040,000,000760,143,000,000
29009Diluted E P S016815613410022
20136Pretax Income01,677,208,000,000340,748,000,0001,342,710,000,0001,016,130,000,000225,708,000,000
20145Tax Provision0346,277,000,00065,620,000,000282,128,000,000225,901,000,00048,701,000,000
20100Total Revenue08,110,382,000,0002,031,234,000,0006,378,348,000,0004,095,689,000,0001,861,963,000,000
20164Total Expenses06,609,183,000,0001,734,265,000,0005,124,906,000,0003,088,437,000,0001,629,383,000,000
20013Cost Of Revenue04,638,623,000,0001,173,906,000,0003,709,855,000,0002,122,649,000,0001,101,820,000,000
20177Interest Income0134,258,000,00039,097,000,00079,027,000,0007,411,000,000368,000,000
20057Interest Expense04,655,000,000693,000,0005,743,000,0001,941,000,0003,533,000,000
20109Operating Income01,501,199,000,000296,969,000,0001,253,442,000,0001,007,252,000,000232,580,000,000
20316Normalized Income01,320,180,401,929268,121,903,6121,060,810,248,462790,100,122,437176,951,946,196
20108Operating Expense01,970,560,000,000560,359,000,0001,415,051,000,000965,788,000,000527,563,000,000
20112Operating Revenue08,110,382,000,0002,031,234,000,0006,378,348,000,0004,095,689,000,0001,861,963,000,000
20087Minority Interests0-64,000,000-13,000,000-49,000,000-34,000,000-8,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0129,603,000,00038,404,000,00073,284,000,0005,470,000,000-3,165,000,000
20416Total Unusual Items013,467,000,0008,661,000,000-351,000,000122,000,00060,000,000
29010Basic Average Shares07,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,000
20269Other Special Charges0-13,467,000,000-8,661,000,000351,000,000-122,000,000-60,000,000
20287Rent And Landing Fees053,355,000,00010,353,000,00031,130,000,0006,269,000,0004,875,000,000
29011Diluted Average Shares07,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,000
20420Normalized E B I T D A01,716,772,000,000344,320,000,0001,379,626,000,0001,032,235,000,000241,478,000,000
20162Special Income Charges013,467,000,0008,661,000,000-351,000,000122,000,00060,000,000
20315Reconciled Depreciation048,376,000,00011,540,000,00030,822,000,00014,286,000,00012,297,000,000
20312Other Operating Expenses04,561,000,0001,890,000,0008,481,000,0002,334,000,0002,468,000,000
20368Total Other Finance Cost00001,189,000,0001,346,000,000
20440Rent Expense Supplemental088,545,000,00022,684,000,00052,436,000,00010,444,000,0008,091,000,000
20314Reconciled Cost Of Revenue04,638,623,000,0001,173,906,000,0003,709,855,000,0002,122,649,000,0001,101,820,000,000
20419Tax Effect Of Unusual Items02,780,401,9291,667,903,612-73,751,53827,122,43712,946,196
20018Depreciation Income Statement048,376,000,00011,540,000,00030,822,000,00014,286,000,00012,297,000,000
20075Interest Income Non Operating0134,258,000,00039,097,000,00079,027,000,0007,411,000,000368,000,000
20158Selling And Marketing Expense01,321,349,000,000385,169,000,000963,000,000,000676,852,000,000308,444,000,000
20064Interest Expense Non Operating04,655,000,000693,000,0005,743,000,0001,941,000,0003,533,000,000
20093Net Income Common Stockholders01,330,867,000,000275,115,000,0001,060,533,000,000790,195,000,000176,999,000,000
20094Net Income Continuous Operations01,330,931,000,000275,128,000,0001,060,582,000,000790,229,000,000177,007,000,000
20045General And Administrative Expense083,218,000,00040,208,000,00040,176,000,00019,717,000,00017,798,000,000
20159Selling General And Administration01,404,567,000,000425,377,000,0001,003,176,000,000696,569,000,000326,242,000,000
20435Total Operating Income As Reported01,514,832,000,000306,393,000,0001,255,561,000,0001,006,669,000,000235,970,000,000
20412Other Non Operating Income Expenses0-844,000,00044,000,0001,305,000,000-1,894,000,0001,984,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,330,867,000,000275,115,000,0001,060,533,000,000790,195,000,000176,999,000,000
20417Total Unusual Items Excluding Goodwill013,467,000,0008,661,000,000-351,000,000122,000,00060,000,000
20077Net Non Operating Interest Income Expense0129,603,000,00038,404,000,00073,284,000,0005,470,000,000-3,165,000,000
20346Net Income Including Noncontrolling Interests01,330,931,000,000275,128,000,0001,060,582,000,000790,229,000,000177,007,000,000
20019Depreciation And Amortization In Income Statement048,376,000,00011,540,000,00030,822,000,00014,286,000,00012,297,000,000
20309Net Income From Continuing And Discontinued Operation01,330,867,000,000275,115,000,0001,060,533,000,000790,195,000,000176,999,000,000
20331Net Income From Continuing Operation Net Minority Interest01,330,867,000,000275,115,000,0001,060,533,000,000790,195,000,000176,999,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,681,863,000,000489,709,000,000341,441,000,000438,819,000,000411,894,000,000375,038,000,0001,348,453,000,0001,018,071,000,000229,241,000,000
20091Net Income01,330,867,000,000386,331,000,000275,115,000,000344,595,000,000324,826,000,000297,179,000,0001,060,533,000,000790,195,000,000176,999,000,000
29004Basic E P S01684915614503713410022
20190E B I T D A01,730,239,000,000502,563,000,000352,981,000,000450,963,000,000423,732,000,000386,575,000,0001,379,275,000,0001,032,357,000,000241,538,000,000
20046Gross Profit03,471,759,000,000970,089,000,000857,328,000,000832,839,000,000811,503,000,000731,058,000,0002,668,493,000,0001,973,040,000,000760,143,000,000
29009Diluted E P S01684915614503713410022
20136Pretax Income01,677,208,000,000488,873,000,000340,748,000,000437,150,000,000410,437,000,000372,823,000,0001,342,710,000,0001,016,130,000,000225,708,000,000
20145Tax Provision0346,277,000,000102,526,000,00065,620,000,00092,538,000,00085,593,000,00075,627,000,000282,128,000,000225,901,000,00048,701,000,000
20100Total Revenue08,110,382,000,0002,168,138,000,0002,031,234,000,0001,964,345,000,0001,946,665,000,0001,830,666,000,0006,378,348,000,0004,095,689,000,0001,861,963,000,000
20164Total Expenses06,609,183,000,0001,739,901,000,0001,734,265,000,0001,564,250,000,0001,570,767,000,0001,489,784,000,0005,124,906,000,0003,088,437,000,0001,629,383,000,000
20013Cost Of Revenue04,638,623,000,0001,198,049,000,0001,173,906,000,0001,131,506,000,0001,135,162,000,0001,099,608,000,0003,709,855,000,0002,122,649,000,0001,101,820,000,000
20177Interest Income0134,258,000,00036,550,000,00039,097,000,00029,352,000,00029,259,000,00033,359,000,00079,027,000,0007,411,000,000368,000,000
20057Interest Expense04,655,000,000836,000,000693,000,0001,669,000,0001,457,000,0002,215,000,0005,743,000,0001,941,000,0003,533,000,000
20109Operating Income01,501,199,000,000428,237,000,000296,969,000,000400,095,000,000375,898,000,000340,882,000,0001,253,442,000,0001,007,252,000,000232,580,000,000
20316Normalized Income01,320,180,401,929386,358,659,832268,121,903,612344,828,341,306320,760,275,838297,188,565,8051,060,810,248,462790,100,122,437176,951,946,196
20108Operating Expense01,970,560,000,000541,852,000,000560,359,000,000432,744,000,000435,605,000,000390,176,000,0001,415,051,000,000965,788,000,000527,563,000,000
20112Operating Revenue08,110,382,000,0002,168,138,000,0002,031,234,000,0001,964,345,000,0001,946,665,000,0001,830,666,000,0006,378,348,000,0004,095,689,000,0001,861,963,000,000
20087Minority Interests0-64,000,000-16,000,000-13,000,000-17,000,000-18,000,000-17,000,000-49,000,000-34,000,000-8,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0129,603,000,00035,714,000,00038,404,000,00027,683,000,00027,802,000,00031,144,000,00073,284,000,0005,470,000,000-3,165,000,000
20416Total Unusual Items013,467,000,000-35,000,0008,661,000,000-296,000,0005,137,000,000-12,000,000-351,000,000122,000,00060,000,000
29010Basic Average Shares07,934,683,0007,934,683,0007,934,683,0007,934,683,00007,934,683,0007,934,683,0007,934,683,0007,934,683,000
20269Other Special Charges0-13,467,000,00035,000,000-8,661,000,000296,000,000-5,137,000,00012,000,000351,000,000-122,000,000-60,000,000
20287Rent And Landing Fees053,355,000,00016,434,000,00010,353,000,00013,332,000,00013,236,000,00013,243,000,00031,130,000,0006,269,000,0004,875,000,000
29011Diluted Average Shares07,934,683,0007,934,683,0007,934,683,0007,934,683,00007,934,683,0007,934,683,0007,934,683,0007,934,683,000
20420Normalized E B I T D A01,716,772,000,000502,598,000,000344,320,000,000451,259,000,000418,595,000,000386,587,000,0001,379,626,000,0001,032,235,000,000241,478,000,000
20162Special Income Charges013,467,000,000-35,000,0008,661,000,000-296,000,0005,137,000,000-12,000,000-351,000,000122,000,00060,000,000
20315Reconciled Depreciation048,376,000,00012,854,000,00011,540,000,00012,144,000,00011,838,000,00011,537,000,00030,822,000,00014,286,000,00012,297,000,000
20312Other Operating Expenses04,561,000,000916,000,0001,890,000,000974,000,000783,000,0001,170,000,0008,481,000,0002,334,000,0002,468,000,000
20368Total Other Finance Cost000000001,189,000,0001,346,000,000
20440Rent Expense Supplemental088,545,000,00023,723,000,00022,684,000,00019,878,000,00022,260,000,00021,012,000,00052,436,000,00010,444,000,0008,091,000,000
20314Reconciled Cost Of Revenue04,638,623,000,0001,198,049,000,0001,173,906,000,0001,131,506,000,0001,135,162,000,0001,099,608,000,0003,709,855,000,0002,122,649,000,0001,101,820,000,000
20419Tax Effect Of Unusual Items02,780,401,929-7,340,1681,667,903,612-62,658,6941,071,275,838-2,434,195-73,751,53827,122,43712,946,196
20018Depreciation Income Statement048,376,000,00012,854,000,00011,540,000,00012,144,000,00011,838,000,00011,537,000,00030,822,000,00014,286,000,00012,297,000,000
20075Interest Income Non Operating0134,258,000,00036,550,000,00039,097,000,00029,352,000,00029,259,000,00033,359,000,00079,027,000,0007,411,000,000368,000,000
20158Selling And Marketing Expense01,321,349,000,000353,653,000,000385,169,000,000285,401,000,000297,126,000,000244,387,000,000963,000,000,000676,852,000,000308,444,000,000
20064Interest Expense Non Operating04,655,000,000836,000,000693,000,0001,669,000,0001,457,000,0002,215,000,0005,743,000,0001,941,000,0003,533,000,000
20093Net Income Common Stockholders01,330,867,000,000386,331,000,000275,115,000,000344,595,000,000324,826,000,000297,179,000,0001,060,533,000,000790,195,000,000176,999,000,000
20094Net Income Continuous Operations01,330,931,000,000386,347,000,000275,128,000,000344,612,000,000324,844,000,000297,196,000,0001,060,582,000,000790,229,000,000177,007,000,000
20045General And Administrative Expense083,218,000,00016,608,000,00040,208,000,00015,979,000,00010,421,000,00017,039,000,00040,176,000,00019,717,000,00017,798,000,000
20159Selling General And Administration01,404,567,000,000370,261,000,000425,377,000,000301,380,000,000307,547,000,000261,426,000,0001,003,176,000,000696,569,000,000326,242,000,000
20435Total Operating Income As Reported01,514,832,000,000427,925,000,000306,393,000,000399,645,000,000380,869,000,000340,653,000,0001,255,561,000,0001,006,669,000,000235,970,000,000
20412Other Non Operating Income Expenses0-844,000,000-335,000,00044,000,000-297,000,000-256,000,000-325,000,0001,305,000,000-1,894,000,0001,984,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,330,867,000,000386,331,000,000275,115,000,000344,595,000,000324,826,000,000297,179,000,0001,060,533,000,000790,195,000,000176,999,000,000
20417Total Unusual Items Excluding Goodwill013,467,000,000-35,000,0008,661,000,000-296,000,0005,137,000,000-12,000,000-351,000,000122,000,00060,000,000
20077Net Non Operating Interest Income Expense0129,603,000,00035,714,000,00038,404,000,00027,683,000,00027,802,000,00031,144,000,00073,284,000,0005,470,000,000-3,165,000,000
20346Net Income Including Noncontrolling Interests01,330,931,000,000386,347,000,000275,128,000,000344,612,000,000324,844,000,000297,196,000,0001,060,582,000,000790,229,000,000177,007,000,000
20019Depreciation And Amortization In Income Statement048,376,000,00012,854,000,00011,540,000,00012,144,000,00011,838,000,00011,537,000,00030,822,000,00014,286,000,00012,297,000,000
20309Net Income From Continuing And Discontinued Operation01,330,867,000,000386,331,000,000275,115,000,000344,595,000,000324,826,000,000297,179,000,0001,060,533,000,000790,195,000,000176,999,000,000
20331Net Income From Continuing Operation Net Minority Interest01,330,867,000,000386,331,000,000275,115,000,000344,595,000,000324,826,000,000297,179,000,0001,060,533,000,000790,195,000,000176,999,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00696,648,000,000583,532,000,000572,770,000,000192,803,000,000
23139Net P P E001,692,914,000,0001,362,518,000,000722,636,000,000488,426,000,000
23351Properties000000
23386Total Debt00034,553,000,00041,721,000,00049,688,000,000
23100Gross P P E002,199,749,000,0001,735,094,000,0001,002,250,000,000703,886,000,000
23038Common Stock0079,347,000,00079,347,000,00079,347,000,00067,445,000,000
23045Current Debt00011,002,000,0008,762,000,0009,124,000,000
23532Share Issued007,934,683,0007,934,683,0007,934,683,0007,934,683,000
23220Total Assets007,046,857,000,0006,223,251,000,0005,603,779,000,0001,086,782,000,000
23027Capital Stock0079,347,000,00079,347,000,00079,347,000,00067,445,000,000
23382Other Payable0038,394,000,00036,123,000,00036,144,000,0004,418,000,000
23028Cash Financial00129,057,000,00049,938,000,00071,841,000,00023,047,000,000
23123Long Term Debt00023,551,000,00032,827,000,00040,564,000,000
23179Prepaid Assets0038,520,000,000129,270,000,00051,400,000,00025,580,000,000
23385Working Capital003,478,421,000,0003,109,350,000,0003,987,420,000,000281,455,000,000
23000Accounts Payable00554,658,000,000423,016,000,000336,660,000,000138,829,000,000
23029Cash Equivalents002,068,339,000,0002,109,357,000,0003,590,000,000,00044,000,000,000
23245Invested Capital005,941,203,000,0005,292,793,000,0004,738,478,000,000784,038,000,000
23291Dividends Payable000000
23132Minority Interest00125,000,00092,000,00050,000,00029,000,000
23342Other Receivables0016,795,000,0009,046,000,00022,032,000,0003,863,000,000
23204Retained Earnings002,118,469,000,0001,435,506,000,000876,535,000,000497,152,000,000
23217Total Tax Payable00103,596,000,000124,393,000,000199,966,000,00049,556,000,000
23001Accounts Receivable00878,888,000,000771,409,000,000634,488,000,000321,351,000,000
23280Common Stock Equity005,941,203,000,0005,258,240,000,0004,696,889,000,000734,350,000,000
23403Net Tangible Assets005,931,916,000,0005,254,645,000,0004,696,498,000,000734,350,000,000
23215Stockholders Equity005,941,203,000,0005,258,240,000,0004,696,889,000,000734,350,000,000
23383Tangible Book Value005,931,916,000,0005,254,645,000,0004,696,498,000,000734,350,000,000
23374Total Capitalization005,941,203,000,0005,281,791,000,0004,729,716,000,000774,914,000,000
23312Land And Improvements00370,304,000,000272,702,000,000126,646,000,000121,443,000,000
23393Ordinary Shares Number007,934,683,0007,934,683,0007,934,683,0007,934,683,000
23395Treasury Shares Number000000
23008Accumulated Depreciation00-506,835,000,000-372,576,000,000-279,614,000,000-215,460,000,000
23282Construction In Progress00301,516,000,000449,835,000,000172,307,000,00032,379,000,000
23380Capital Lease Obligations0000132,000,0000
23030Cash And Cash Equivalents002,197,396,000,0002,159,295,000,0003,661,841,000,00067,047,000,000
23262Gross Accounts Receivable00878,888,000,000771,888,000,000634,488,000,000321,351,000,000
23012Additional Paid In Capital003,727,518,000,0003,727,518,000,0003,727,518,000,000169,753,000,000
23275Buildings And Improvements00298,735,000,000199,725,000,000134,997,000,000101,324,000,000
23102Held To Maturity Securities00704,920,000,000767,844,000,00000
23126Long Term Equity Investment0040,007,000,00031,282,000,00025,808,000,00024,174,000,000
23163Other Short Term Investments00527,338,000,00047,548,000,00000
23319Machinery Furniture Equipment001,229,194,000,000812,832,000,000568,300,000,000448,740,000,000
23048Current Capital Lease Obligation0000132,000,0000
23098Goodwill And Other Intangible Assets009,287,000,0003,595,000,000391,000,0000
23261Total Equity Gross Minority Interest005,941,328,000,0005,258,332,000,0004,696,939,000,000734,379,000,000
23259Total Liabilities Net Minority Interest001,105,529,000,000964,919,000,000906,840,000,000352,403,000,000
23046Current Debt And Capital Lease Obligation00011,002,000,0008,894,000,0009,124,000,000
23266Allowance For Doubtful Accounts Receivable000-479,000,00000
23124Long Term Debt And Capital Lease Obligation00023,551,000,00032,827,000,00040,564,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0044,807,000,00025,503,000,00029,125,000,00036,370,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables00756,888,000,000696,648,000,000618,759,000,000575,196,000,000571,746,000,000583,532,000,000572,770,000,000192,803,000,000
23139Net P P E001,769,571,000,0001,692,914,000,0001,620,261,000,0001,603,592,000,0001,549,083,000,0001,362,518,000,000722,636,000,000488,426,000,000
23351Properties0000000000
23386Total Debt00000030,595,000,00034,553,000,00041,721,000,00049,688,000,000
23100Gross P P E002,316,664,000,0002,199,749,000,0002,094,013,000,0002,040,291,000,0001,955,302,000,0001,735,094,000,0001,002,250,000,000703,886,000,000
23038Common Stock0079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00067,445,000,000
23045Current Debt0000007,964,000,00011,002,000,0008,762,000,0009,124,000,000
23532Share Issued007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,000
23220Total Assets007,510,716,000,0007,046,857,000,0006,586,276,000,0006,217,897,000,0006,465,435,000,0006,223,251,000,0005,603,779,000,0001,086,782,000,000
23027Capital Stock0079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00079,347,000,00067,445,000,000
23382Other Payable0016,011,000,00038,394,000,00033,619,000,00039,566,000,00022,378,000,00036,123,000,00036,144,000,0004,418,000,000
23028Cash Financial00108,581,000,000129,057,000,000136,477,000,000177,083,000,000117,396,000,00049,938,000,00071,841,000,00023,047,000,000
23123Long Term Debt00000022,631,000,00023,551,000,00032,827,000,00040,564,000,000
23179Prepaid Assets0087,996,000,00038,520,000,00073,352,000,00048,828,000,00082,767,000,000129,270,000,00051,400,000,00025,580,000,000
23385Working Capital003,338,875,000,0003,478,421,000,0003,261,041,000,0003,036,253,000,0003,172,083,000,0003,109,350,000,0003,987,420,000,000281,455,000,000
23000Accounts Payable00532,707,000,000554,658,000,000447,568,000,000426,080,000,000383,622,000,000423,016,000,000336,660,000,000138,829,000,000
23029Cash Equivalents001,954,417,000,0002,068,339,000,0002,067,837,000,0001,885,317,000,0002,157,023,000,0002,109,357,000,0003,590,000,000,00044,000,000,000
23245Invested Capital006,327,534,000,0005,941,203,000,0005,669,412,000,0005,324,817,000,0005,586,014,000,0005,292,793,000,0004,738,478,000,000784,038,000,000
23291Dividends Payable0000000000
23132Minority Interest00141,000,000125,000,000112,000,00095,000,000109,000,00092,000,00050,000,00029,000,000
23342Other Receivables0020,561,000,00016,795,000,00010,079,000,00018,711,000,00015,904,000,0009,046,000,00022,032,000,0003,863,000,000
23204Retained Earnings002,504,800,000,0002,118,469,000,0001,846,678,000,0001,502,083,000,0001,732,685,000,0001,435,506,000,000876,535,000,000497,152,000,000
23217Total Tax Payable00208,170,000,000103,596,000,000137,572,000,000109,550,000,000165,746,000,000124,393,000,000199,966,000,00049,556,000,000
23001Accounts Receivable001,002,226,000,000878,888,000,000808,773,000,000833,137,000,000809,851,000,000771,409,000,000634,488,000,000321,351,000,000
23280Common Stock Equity006,327,534,000,0005,941,203,000,0005,669,412,000,0005,324,817,000,0005,555,419,000,0005,258,240,000,0004,696,889,000,000734,350,000,000
23403Net Tangible Assets006,318,611,000,0005,931,916,000,0005,659,468,000,0005,318,650,000,0005,552,089,000,0005,254,645,000,0004,696,498,000,000734,350,000,000
23215Stockholders Equity006,327,534,000,0005,941,203,000,0005,669,412,000,0005,324,817,000,0005,555,419,000,0005,258,240,000,0004,696,889,000,000734,350,000,000
23383Tangible Book Value006,318,611,000,0005,931,916,000,0005,659,468,000,0005,318,650,000,0005,552,089,000,0005,254,645,000,0004,696,498,000,000734,350,000,000
23374Total Capitalization006,327,534,000,0005,941,203,000,0005,669,412,000,0005,324,817,000,0005,578,050,000,0005,281,791,000,0004,729,716,000,000774,914,000,000
23312Land And Improvements00408,675,000,000370,304,000,000333,883,000,000285,960,000,000283,541,000,000272,702,000,000126,646,000,000121,443,000,000
23393Ordinary Shares Number007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,0007,934,683,000
23395Treasury Shares Number0000000000
23008Accumulated Depreciation00-547,093,000,000-506,835,000,000-473,752,000,000-436,699,000,000-406,219,000,000-372,576,000,000-279,614,000,000-215,460,000,000
23282Construction In Progress00302,026,000,000301,516,000,000271,117,000,000337,116,000,000359,964,000,000449,835,000,000172,307,000,00032,379,000,000
23380Capital Lease Obligations00000000132,000,0000
23030Cash And Cash Equivalents002,062,998,000,0002,197,396,000,0002,204,314,000,0002,062,400,000,0002,274,419,000,0002,159,295,000,0003,661,841,000,00067,047,000,000
23262Gross Accounts Receivable001,002,226,000,000878,888,000,000808,773,000,000833,137,000,000810,299,000,000771,888,000,000634,488,000,000321,351,000,000
23012Additional Paid In Capital003,727,518,000,0003,727,518,000,0003,727,518,000,0003,727,518,000,0003,727,518,000,0003,727,518,000,0003,727,518,000,000169,753,000,000
23275Buildings And Improvements00340,816,000,000298,735,000,000291,079,000,000272,772,000,000271,808,000,000199,725,000,000134,997,000,000101,324,000,000
23102Held To Maturity Securities001,158,948,000,000704,920,000,000730,189,000,000631,446,000,000808,635,000,000767,844,000,00000
23126Long Term Equity Investment0043,213,000,00040,007,000,00038,520,000,00036,383,000,00034,087,000,00031,282,000,00025,808,000,00024,174,000,000
23163Other Short Term Investments00468,093,000,000527,338,000,000278,241,000,000176,182,000,000047,548,000,00000
23319Machinery Furniture Equipment001,265,147,000,0001,229,194,000,0001,197,934,000,0001,144,443,000,0001,039,989,000,000812,832,000,000568,300,000,000448,740,000,000
23048Current Capital Lease Obligation00000000132,000,0000
23098Goodwill And Other Intangible Assets008,923,000,0009,287,000,0009,944,000,0006,167,000,0003,330,000,0003,595,000,000391,000,0000
23261Total Equity Gross Minority Interest006,327,675,000,0005,941,328,000,0005,669,524,000,0005,324,912,000,0005,555,528,000,0005,258,332,000,0004,696,939,000,000734,379,000,000
23259Total Liabilities Net Minority Interest001,183,041,000,0001,105,529,000,000916,752,000,000892,985,000,000909,907,000,000964,919,000,000906,840,000,000352,403,000,000
23046Current Debt And Capital Lease Obligation0000007,964,000,00011,002,000,0008,894,000,0009,124,000,000
23266Allowance For Doubtful Accounts Receivable000000-448,000,000-479,000,00000
23124Long Term Debt And Capital Lease Obligation00000022,631,000,00023,551,000,00032,827,000,00040,564,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0047,942,000,00044,807,000,00028,875,000,00027,716,000,00026,558,000,00025,503,000,00029,125,000,00036,370,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E015,327,000,0008,328,000,000261,000,000161,000,00069,000,000
26185Free Cash Flow01,032,937,000,000183,879,000,000-254,715,000,000426,062,000,00093,116,000,000
26027Changes In Cash0-211,410,000,000-6,908,000,000-1,502,556,000,0003,594,835,000,00061,603,000,000
26123Sale Of Business00003,479,000,0000
26016End Cash Position02,063,008,000,0002,197,396,000,0002,159,285,000,0003,661,841,000,00067,006,000,000
26112Purchase Of P P E0-399,006,000,000-124,288,000,000-737,155,000,000-299,140,000,000-105,769,000,000
26183Repayment Of Debt0-30,986,000,000-381,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26125Sale Of Investment0155,875,000,0001,000,00000368,000,000
26005Capital Expenditure0-406,900,000,000-132,182,000,000-740,677,000,000-299,587,000,000-105,769,000,000
26007Cash Dividends Paid0-555,460,000,0000-500,007,000,000-400,013,000,0000
26012Financing Cash Flow0-588,557,000,000-1,494,000,000-513,371,000,0003,157,722,000,000-31,950,000,000
26253Interest Paid C F F0-2,111,000,000-1,113,000,000-3,454,000,000-3,127,000,000-4,767,000,000
26013Investing Cash Flow0-1,062,690,000,000-321,475,000,000-1,475,147,000,000-288,536,000,000-105,332,000,000
26115Purchase Of Business000000
26098Common Stock Issuance00003,569,667,000,0000
26110Purchase Of Investment0-952,605,000,000-230,026,000,000-808,531,000,00000
26015Beginning Cash Position02,274,418,000,0002,204,314,000,0003,661,841,000,00067,006,000,0005,403,000,000
26223Classesof Cash Payments0-6,097,144,000,000-1,552,991,000,000-5,380,376,000,000-2,973,788,000,000-1,501,751,000,000
26247Interest Received C F I0125,614,000,00032,404,000,00073,800,000,0007,411,000,000368,000,000
26090Long Term Debt Payments0-30,986,000,000-381,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26108Purchase Of Intangibles0-7,894,000,000-7,894,000,000-3,522,000,000-447,000,0000
26091Short Term Debt Payments000-9,775,000,000-8,551,000,0000
26181Issuance Of Capital Stock00003,569,667,000,0000
26071Net Common Stock Issuance00003,569,667,000,0000
26154Common Stock Dividend Paid000-500,007,000,000-400,013,000,0000
26073Net Long Term Debt Issuance0-30,986,000,000-381,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26164Net Other Financing Charges00000-18,311,000,000
26119Net P P E Purchase And Sale0-383,679,000,000-115,960,000,000-736,894,000,000-298,979,000,000-105,700,000,000
26075Net Short Term Debt Issuance000-9,775,000,000-8,551,000,0000
26072Net Issuance Payments Of Debt0-30,986,000,000-381,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26226Paymentson Behalfof Employees0-720,915,000,000-156,575,000,000-539,834,000,000-356,461,000,000-242,888,000,000
26116Net Business Purchase And Sale00003,479,000,0000
26118Net Investment Purchase And Sale0-796,730,000,000-230,025,000,000-808,531,000,0000368,000,000
26117Net Intangibles Purchase And Sale0-7,894,000,000-7,894,000,000-3,522,000,000-447,000,0000
26303Other Cash Adjustment Inside Changein Cash000000
26228Other Cash Paymentsfrom Operating Activities0-1,321,491,000,000-315,076,000,000-956,134,000,000-516,648,000,000-279,434,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,439,837,000,000316,061,000,000485,962,000,000725,649,000,000198,885,000,000
26221Classesof Cash Receiptsfrom Operating Activities07,909,726,000,0001,960,390,000,0006,241,427,000,0003,782,552,000,0001,724,362,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E015,327,000,000165,000,0008,328,000,000-3,136,000,0009,969,000,0000261,000,000161,000,00069,000,000
26185Free Cash Flow01,032,937,000,000200,626,000,000183,879,000,000308,239,000,000340,193,000,00085,940,000,000-254,715,000,000426,062,000,00093,116,000,000
26027Changes In Cash0-211,410,000,000-134,398,000,000-6,908,000,000141,914,000,000-212,018,000,000115,123,000,000-1,502,556,000,0003,594,835,000,00061,603,000,000
26123Sale Of Business0000001,000,00003,479,000,0000
26016End Cash Position02,063,008,000,0002,062,998,000,0002,197,396,000,0002,204,314,000,0002,062,400,000,0002,274,418,000,0002,159,285,000,0003,661,841,000,00067,006,000,000
26112Purchase Of P P E0-399,006,000,000-121,058,000,000-124,288,000,000-54,724,000,000-98,936,000,000-220,223,000,000-737,155,000,000-299,140,000,000-105,769,000,000
26183Repayment Of Debt0-30,986,000,0000-381,000,000391,000,000-30,996,000,000-3,948,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26125Sale Of Investment0155,875,000,000155,874,000,0001,000,0000047,457,000,00000368,000,000
26005Capital Expenditure0-406,900,000,000-121,058,000,000-132,182,000,000-54,724,000,000-98,936,000,000-220,223,000,000-740,677,000,000-299,587,000,000-105,769,000,000
26007Cash Dividends Paid0-555,460,000,00000000-500,007,000,000-400,013,000,0000
26012Financing Cash Flow0-588,557,000,000-58,000,000-1,494,000,000248,000,000-587,253,000,000-4,306,000,000-513,371,000,0003,157,722,000,000-31,950,000,000
26253Interest Paid C F F0-2,111,000,000-58,000,000-1,113,000,000-143,000,000-797,000,000-358,000,000-3,454,000,000-3,127,000,000-4,767,000,000
26013Investing Cash Flow0-1,062,690,000,000-456,024,000,000-321,475,000,000-221,297,000,000-63,894,000,000-186,734,000,000-1,475,147,000,000-288,536,000,000-105,332,000,000
26115Purchase Of Business0000000000
26098Common Stock Issuance000000003,569,667,000,0000
26110Purchase Of Investment0-952,605,000,000-526,719,000,000-230,026,000,000-195,860,000,0000-45,363,000,000-808,531,000,00000
26015Beginning Cash Position02,274,418,000,0002,197,396,000,0002,204,314,000,0002,062,400,000,0002,274,418,000,0002,159,295,000,0003,661,841,000,00067,006,000,0005,403,000,000
26223Classesof Cash Payments0-6,097,144,000,000-1,650,241,000,000-1,552,991,000,000-1,551,682,000,000-1,342,230,000,000-1,428,090,000,000-5,380,376,000,000-2,973,788,000,000-1,501,751,000,000
26247Interest Received C F I0125,614,000,00035,714,000,00032,404,000,00032,423,000,00025,073,000,00031,394,000,00073,800,000,0007,411,000,000368,000,000
26090Long Term Debt Payments0-30,986,000,0000-381,000,000391,000,000-30,996,000,000-3,948,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26108Purchase Of Intangibles0-7,894,000,0000-7,894,000,000000-3,522,000,000-447,000,0000
26091Short Term Debt Payments0000000-9,775,000,000-8,551,000,0000
26181Issuance Of Capital Stock000000003,569,667,000,0000
26071Net Common Stock Issuance000000003,569,667,000,0000
26154Common Stock Dividend Paid0000000-500,007,000,000-400,013,000,0000
26073Net Long Term Debt Issuance0-30,986,000,0000-381,000,000391,000,000-30,996,000,000-3,948,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26164Net Other Financing Charges000000000-18,311,000,000
26119Net P P E Purchase And Sale0-383,679,000,000-120,893,000,000-115,960,000,000-57,860,000,000-88,967,000,000-220,223,000,000-736,894,000,000-298,979,000,000-105,700,000,000
26075Net Short Term Debt Issuance0000000-9,775,000,000-8,551,000,0000
26072Net Issuance Payments Of Debt0-30,986,000,0000-381,000,000391,000,000-30,996,000,000-3,948,000,000-9,775,000,000-8,670,000,000-8,872,000,000
26226Paymentson Behalfof Employees0-720,915,000,000-229,337,000,000-156,575,000,000-164,721,000,000-170,282,000,000-171,388,000,000-539,834,000,000-356,461,000,000-242,888,000,000
26116Net Business Purchase And Sale0000001,000,00003,479,000,0000
26118Net Investment Purchase And Sale0-796,730,000,000-370,845,000,000-230,025,000,000-195,860,000,00002,094,000,000-808,531,000,0000368,000,000
26117Net Intangibles Purchase And Sale0-7,894,000,0000-7,894,000,000000-3,522,000,000-447,000,0000
26303Other Cash Adjustment Inside Changein Cash0000000000
26228Other Cash Paymentsfrom Operating Activities0-1,321,491,000,000-370,122,000,000-315,076,000,000-335,918,000,000-300,375,000,000-350,367,000,000-956,134,000,000-516,648,000,000-279,434,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,439,837,000,000321,684,000,000316,061,000,000362,963,000,000439,129,000,000306,163,000,000485,962,000,000725,649,000,000198,885,000,000
26221Classesof Cash Receiptsfrom Operating Activities07,909,726,000,0002,037,249,000,0001,960,390,000,0001,988,708,000,0001,923,379,000,0001,792,954,000,0006,241,427,000,0003,782,552,000,0001,724,362,000,000

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
CMRYPT Cisarua Mountain Dairy Tbk2024-04-15At close: 04:04PM WIB5,0005,0005,0005,0504,970.00 - 5,100.004,9705,1003,520.00 - 5,125.003,5205,1252,889,1001,855,39840,070,000,000,000032157N/A70.00 (1.39%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-12At close: 04:04PM WIB5,0005,0005,0005,0504,970.00 - 5,100.004,9705,1003,520.00 - 5,125.003,5205,1252,889,1001,821,03840,070,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-11At close: 04:04PM WIB5,0005,0005,0005,0504,970.00 - 5,100.004,9705,1003,520.00 - 5,125.003,5205,1252,889,1001,811,11840,070,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-10At close: 04:04PM WIB5,0005,0005,0005,0504,970.00 - 5,100.004,9705,1003,520.00 - 5,125.003,5205,1252,889,1001,806,85840,070,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-05At close: 04:04PM WIB5,0005,0005,6754,9004,970.00 - 5,100.004,9705,1003,520.00 - 5,125.003,5205,1252,889,1001,763,16240,070,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-04At close: 04:07PM WIB5,0505,0505,6254,7504,910.00 - 5,075.004,9105,0753,520.00 - 5,125.003,5205,1252,171,7001,751,56039,673,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-03At close: 04:00PM WIB4,8904,8906,1003,6704,870.00 - 5,100.004,8705,1003,520.00 - 5,125.003,5205,1251,232,7001,747,06540,070,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-02At close: 04:13PM WIB4,9504,9505,3504,8904,800.00 - 5,125.004,8005,1253,520.00 - 5,125.003,5205,1254,657,9001,707,32938,801,000,000,000031156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-04-01At close: 04:13PM WIB4,9004,9005,5004,9304,860.00 - 5,000.004,8605,0003,520.00 - 5,000.003,5205,0001,998,6001,698,21339,277,000,000,000032156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-29At close: 04:05PM WIB4,7404,7405,3754,6604,740.00 - 4,900.004,7404,9003,520.00 - 4,900.003,5204,9003,300,1001,698,21338,880,000,000,000031156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-28At close: 04:05PM WIB4,7404,7405,3754,6604,740.00 - 4,900.004,7404,9003,520.00 - 4,900.003,5204,9003,300,1001,673,88138,880,000,000,000031156N/A70.00 (1.48%)701Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-27At close: 04:05PM WIB4,7004,690004,690.00 - 4,790.004,6904,7903,520.00 - 4,870.003,5204,8703,503,9001,673,10637,610,000,000,000030157N/A70.00 (1.51%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-26At close: 04:05PM WIB4,5904,5704,70004,510.00 - 4,700.004,5104,7003,520.00 - 4,870.003,5204,8702,271,6001,715,00637,293,000,000,000030157N/A70.00 (1.51%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-25At close: 04:02PM WIB4,6504,65004,5904,510.00 - 4,660.004,5104,6603,520.00 - 4,870.003,5204,8701,657,7001,745,09436,420,000,000,000029157N/A70.00 (1.51%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-22At close: 04:03PM WIB4,5604,5904,6404,6604,580.00 - 4,650.004,5804,6503,520.00 - 4,870.003,5204,8702,070,5001,739,31736,896,000,000,000030156N/A70.00 (1.54%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-21At close: 04:00PM WIB4,6000000.0000 - 0.000000001,746,716000156N/A70.00 (1.54%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-14As of 01:53PM WIB. Market open.4,4804,4804,5204,5204,470.00 - 4,590.004,4704,5903,520.00 - 4,870.003,5204,8701,323,2001,666,81435,865,000,000,000029156N/A70.00 (1.56%)702Apr 18, 20235,133
CMRYPT Cisarua Mountain Dairy Tbk2024-03-13At close: 04:07PM WIB4,6004,6004,4804,5104,410.00 - 4,600.004,4104,6003,520.00 - 4,870.003,5204,8704,118,1001,677,81235,547,000,000,000029156N/A70.00 (1.52%)702Apr 18, 20235,133
CMRYPT Cisarua Mountain Dairy Tbk2024-03-11At close: 04:05PM WIB4,4004,3904,5904,6104,390.00 - 4,680.004,3904,6803,520.00 - 4,870.003,5204,8709,797,5001,899,32436,500,000,000,000029156N/A70.00 (1.52%)702Apr 18, 20235,133
CMRYPT Cisarua Mountain Dairy Tbk2024-03-08At close: 04:05PM WIB4,4004,3904,5904,6104,390.00 - 4,680.004,3904,6803,520.00 - 4,870.003,5204,8709,797,5001,804,03936,500,000,000,000029157N/A70.00 (1.59%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-05At close: 04:13PM WIB4,1804,1904,1804,2004,160.00 - 4,250.004,1604,2503,520.00 - 4,870.003,5204,87061,0001,918,61833,167,000,000,000029143N/A70.00 (1.65%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-04At close: 04:02PM WIB4,2304,2204,1804,2204,130.00 - 4,320.004,1304,3203,520.00 - 4,870.003,5204,8701,032,3001,942,36233,167,000,000,000029145N/A70.00 (1.65%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-03-01At close: 04:09PM WIB4,2204,2204,2204,2604,200.00 - 4,340.004,2004,3403,520.00 - 4,870.003,5204,870558,7001,953,72233,564,000,000,000029145N/A70.00 (1.66%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-02-28At close: 04:13PM WIB4,1304,1404,2404,2704,140.00 - 4,330.004,1404,3303,520.00 - 4,870.003,5204,8702,561,7001,953,22033,722,000,000,000029145N/A70.00 (1.69%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-02-27At close: 04:01PM WIB4,1104,1104,1204,1304,100.00 - 4,160.004,1004,1603,520.00 - 4,870.003,5204,8701,071,0001,962,51032,770,000,000,000029145N/A70.00 (1.70%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-02-26At close: 04:00PM WIB4,2704,2204,1504,1304,110.00 - 4,220.004,1104,2203,520.00 - 4,870.003,5204,8701,487,0001,969,19632,612,000,000,000028145N/A70.00 (1.64%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk2024-02-23At close: 04:09PM WIB4,1504,2004,1504,1604,050.00 - 4,270.004,0504,2703,520.00 - 5,125.003,5205,1251,613,0001,979,39633,881,000,000,000029145N/A70.00 (1.69%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk (CMRY.JK)2024-02-22At close: 04:13PM WIB4,1504,1504,1504,2004,140.00 - 4,220.004,1404,2203,520.00 - 5,150.003,5205,1501,692,6001,956,58632,929,000,000,000029145N/A70.00 (1.69%)702Apr 18, 20235,150
CMRYPT Cisarua Mountain Dairy Tbk (CMRY.JK)2024-02-21At close: 04:13PM WIB4,2104,2004,1404,1704,140.00 - 4,250.004,1404,2503,520.00 - 5,150.003,5205,150997,6001,969,41132,929,000,000,000029145N/A70.00 (1.66%)702Apr 18, 20235,158

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)
CMRYPT Cisarua Mountain Dairy Tbk2024-04-1540,070,000,000,00037,350,000,000,00032260575230005,1253,5204,3524,0581,820,0002,190,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000157512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-1240,070,000,000,00037,350,000,000,00032260575230005,1253,5204,3524,0581,810,0002,190,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-1140,070,000,000,00037,350,000,000,00032260575230005,1253,5204,3524,0581,810,0002,190,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-1040,070,000,000,00037,350,000,000,00032260575230005,1253,5204,3524,0581,810,0002,190,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-0540,070,000,000,00037,350,000,000,00031250575230005,12504,3004,0471,750,0001,840,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-0438,800,000,000,00036,080,000,000,00031250575220005,12504,2804,0431,750,0001,870,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-0338,800,000,000,00036,080,000,000,00031250575220005,00004,2604,0401,710,0001,750,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-0239,280,000,000,00036,550,000,000,00032250575230004,90004,2394,0361,700,0001,830,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-04-0138,880,000,000,00036,160,000,000,00031250575220004,90004,2394,0361,700,0001,830,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2938,880,000,000,00036,160,000,000,00031250575220004,9003,5204,2214,0331,670,0001,860,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2837,610,000,000,00034,890,000,000,00030240564220004,87004,2084,0311,670,0001,920,0007,930,000,00001,520,000,0008930000070100045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2736,900,000,000,00034,170,000,000,00030240564210004,87004,1974,0291,720,0002,900,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000157512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2636,900,000,000,00034,170,000,000,00030240564210004,87004,1844,0281,750,0003,280,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000157512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2536,900,000,000,00034,170,000,000,00030240564210004,8703,5204,1844,0281,750,0003,280,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000157512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2236,180,000,000,00033,460,000,000,00029230564210004,87004,1634,0261,750,0003,160,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-2136,500,000,000,00033,770,000,000,00029240564210004,8703,5204,1634,0261,750,0003,160,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-1435,550,000,000,00032,820,000,000,00029220564200004,87004,1044,0231,680,0002,260,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-1336,500,000,000,00033,770,000,000,00029230564210004,87004,1044,0231,850,0002,260,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-1136,500,000,000,00033,770,000,000,00029230564210004,8703,5204,1044,0231,940,0002,260,0007,930,000,00001,520,000,0008930000070200045N/AApr 18, 2023N/AN/ADec 31, 2023Dec 31, 2023161513227,770,000,000,0009802501,570,000,000,0001,240,000,000,000156512,720,000,000,0003430047491,420,000,000,000704,620,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-0834,910,000,000,00032,190,000,000,00028220464210004,8703,5204,0894,0211,800,0001,440,0007,930,000,00001,520,000,00089300000702702045N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000157162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-0533,560,000,000,00031,080,000,000,00029210564210004,87004,0614,0241,940,0001,600,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000143162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-0433,560,000,000,00031,080,000,000,00029210564210004,8703,5204,0614,0241,940,0001,600,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-03-0133,480,000,000,00031,000,000,000,00029210564210-1274,87004,0524,0261,970,0002,450,0007,930,000,0007,990,000,0001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000144162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-02-2832,770,000,000,00030,290,000,000,00029200464200004,87004,0524,0271,960,0002,200,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-02-2732,610,000,000,00030,130,000,000,00028200464200004,87004,0534,0281,970,0002,090,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk2024-02-2633,880,000,000,00031,400,000,000,00030210564210004,87004,0534,0281,970,0002,090,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk (CMRY.JK)2024-02-2332,930,000,000,00030,450,000,000,00029210464200005,15004,0454,0311,960,0002,190,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk (CMRY.JK)2024-02-2232,930,000,000,00030,450,000,000,00029210464200005,1503,5204,0454,0311,960,0002,190,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000
CMRYPT Cisarua Mountain Dairy Tbk (CMRY.JK)2024-02-2133,410,000,000,00030,920,000,000,00029210564210005,1503,5204,0394,0311,970,0002,230,0007,930,000,00001,520,000,00089300000702702048N/AApr 18, 2023N/AN/ADec 31, 2022Sep 30, 2023162013217,360,000,000,0009282101,460,000,000,0001,150,000,000,000145162,480,000,000,0003130057151,380,000,000,000644,090,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:004,9104,9104,9104,9101,200
2024-05-0815:48:004,9104,9104,9004,9106,800
2024-05-0815:47:004,9004,9104,9004,90017,200
2024-05-0815:46:004,9104,9104,9104,9102,900
2024-05-0815:45:004,9104,9104,9104,9103,000
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:44:004,9104,9104,9104,9102,500
2024-05-0815:43:004,9004,9004,9004,900300
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:004,9004,9004,9004,900700
2024-05-0815:39:0000000
2024-05-0815:38:004,9004,9004,9004,900200
2024-05-0815:37:0000000
2024-05-0815:36:004,9104,9104,9104,910500
2024-05-0815:35:0000000
2024-05-0815:34:004,9104,9104,9104,9101,600
2024-05-0815:33:004,9104,9104,9104,9101,800
2024-05-0815:32:004,9004,9104,9004,9104,000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:004,9104,9104,9004,9108,000
2024-05-0815:46:004,9104,9104,9004,90020,100
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:44:004,9104,9104,9104,9105,500
2024-05-0815:42:004,9004,9004,9004,900300
2024-05-0815:40:004,9004,9004,9004,900700
2024-05-0815:38:004,9004,9004,9004,900200
2024-05-0815:36:004,9104,9104,9104,910500
2024-05-0815:34:004,9104,9104,9104,9101,600
2024-05-0815:32:004,9004,9104,9004,9105,800
2024-05-0815:30:0000000
2024-05-0815:28:004,9004,9004,9004,900100
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:004,9004,9104,9004,9102,400
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:004,9004,9104,9004,91010,400
2024-05-0815:10:004,9104,9104,9104,9103,100
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:004,9104,9104,9004,91031,100
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:40:004,9004,9104,9004,9103,500
2024-05-0815:35:004,9104,9104,9004,900700
2024-05-0815:30:004,9004,9104,9004,9107,400
2024-05-0815:25:004,9004,9004,9004,900100
2024-05-0815:20:004,9004,9104,9004,9102,400
2024-05-0815:15:0000000
2024-05-0815:10:004,9104,9104,9004,91013,500
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:004,9004,9204,9004,9203,400
2024-05-0814:50:004,9104,9204,9004,92019,700
2024-05-0814:45:0000000
2024-05-0814:40:274,9204,9204,9204,9200
2024-05-0814:40:004,9204,9204,9204,920100
2024-05-0814:35:004,9104,9204,9104,9203,100
2024-05-0814:30:0000000
2024-05-0814:25:004,9304,9304,9104,9109,100
2024-05-0814:20:0000000
2024-05-0814:15:004,9404,9404,9304,9303,900
2024-05-0814:10:004,9304,9404,9304,940300
2024-05-0814:05:004,9404,9404,9404,940100
2024-05-0814:00:004,9304,9404,9304,9401,700
2024-05-0813:55:0000000
2024-05-0813:53:214,9404,9404,9404,9400
2024-05-0813:50:004,9404,9404,9304,94021,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:45:004,9104,9104,9004,91031,100
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:30:004,9004,9104,9004,91011,600
2024-05-0815:15:004,9004,9104,9004,9002,500
2024-05-0815:00:004,9104,9104,9004,91013,500
2024-05-0814:45:004,9104,9204,9004,92023,100
2024-05-0814:40:274,9204,9204,9204,9200
2024-05-0814:30:004,9104,9204,9104,9203,200
2024-05-0814:15:004,9404,9404,9104,91013,000
2024-05-0814:00:004,9304,9404,9304,9402,100
2024-05-0813:53:214,9404,9404,9404,9400
2024-05-0813:45:004,9504,9504,9304,94021,300
2024-05-0813:30:004,8804,9504,8804,95080,800
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:14:214,8804,8804,8804,8800
2024-05-0811:00:004,8804,9004,8804,8805,000
2024-05-0810:45:004,8804,8904,8804,8805,700
2024-05-0810:39:514,8704,8704,8704,8700
2024-05-0810:30:004,8804,8904,8604,87019,100
2024-05-0810:15:004,8904,8904,8804,880500
2024-05-0810:00:004,8804,8904,8804,8801,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:30:004,9004,9104,9004,91042,700
2024-05-0815:00:004,9104,9104,9004,90016,000
2024-05-0814:40:274,9204,9204,9204,9200
2024-05-0814:30:004,9104,9204,9004,92026,300
2024-05-0814:00:004,9304,9404,9104,91015,100
2024-05-0813:53:214,9404,9404,9404,9400
2024-05-0813:30:004,8804,9504,8804,940102,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:14:214,8804,8804,8804,8800
2024-05-0811:00:004,8804,9004,8804,8805,000
2024-05-0810:39:514,8704,8704,8704,8700
2024-05-0810:30:004,8804,8904,8604,88024,800
2024-05-0810:00:004,8804,8904,8804,8801,500
2024-05-0809:54:264,8904,8904,8904,8900
2024-05-0809:30:004,9004,9104,8804,88012,900
2024-05-0809:10:074,9104,9104,9104,9100
2024-05-0809:00:004,9004,9104,8504,89028,500
2024-05-0716:00:0000000
2024-05-0715:30:004,8504,9204,8404,880226,300
2024-05-0715:00:004,9104,9104,8404,850112,400
2024-05-0714:58:204,9004,9004,9004,9000
2024-05-0714:30:004,9204,9204,8904,91089,600
2024-05-0714:01:014,8904,8904,8904,8900
2024-05-0714:00:004,9004,9204,8804,910316,700
2024-05-0713:30:004,8204,9104,8204,900254,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:00:004,9104,9104,9004,91058,700
2024-05-0814:40:274,9204,9204,9204,9200
2024-05-0814:00:004,9304,9404,9004,92041,400
2024-05-0813:53:214,9404,9404,9404,9400
2024-05-0813:00:004,8804,9504,8804,940102,100
2024-05-0812:00:0000000
2024-05-0811:14:214,8804,8804,8804,8800
2024-05-0811:00:004,8804,9004,8804,8805,000
2024-05-0810:39:514,8704,8704,8704,8700
2024-05-0810:00:004,8804,8904,8604,88026,000
2024-05-0809:54:264,8904,8904,8904,8900
2024-05-0809:10:074,9104,9104,9104,9100
2024-05-0809:00:004,9004,9104,8504,8800
2024-05-0716:00:0000000
2024-05-0715:00:004,9104,9204,8404,880338,700
2024-05-0714:58:204,9004,9004,9004,9000
2024-05-0714:01:014,8904,8904,8904,8900
2024-05-0714:00:004,9004,9204,8804,910406,300
2024-05-0713:00:004,8204,9104,8204,900254,500
2024-05-0712:00:0000000
2024-05-0711:54:584,8204,8204,8204,8200
2024-05-0711:26:124,8604,8604,8604,8600
2024-05-0711:00:004,8404,8604,8204,820277,400
2024-05-0710:34:374,8504,8504,8504,8500
2024-05-0710:00:004,8904,9004,8304,83051,700
2024-05-0709:51:524,8904,8904,8904,8900
2024-05-0709:08:024,8704,8704,8704,8700
2024-05-0709:00:004,8804,9004,8404,9000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,9004,9004,9004,9000
2024-05-0815:44:024,9104,9104,9104,9100
2024-05-0815:00:004,9104,9104,9004,900108,400
2024-05-0814:40:274,9204,9204,9204,9200
2024-05-0813:53:214,9404,9404,9404,9400
2024-05-0813:30:004,8804,9504,8804,920143,500
2024-05-0812:00:0000000
2024-05-0811:14:214,8804,8804,8804,8800
2024-05-0810:39:514,8704,8704,8704,8700
2024-05-0810:30:004,8804,9004,8604,88029,800
2024-05-0809:54:264,8904,8904,8904,8900
2024-05-0809:10:074,9104,9104,9104,9100
2024-05-0809:00:004,9004,9104,8504,88042,900
2024-05-0716:00:0000000
2024-05-0715:00:004,9104,9204,8404,890364,600
2024-05-0714:58:204,9004,9004,9004,9000
2024-05-0714:01:014,8904,8904,8904,8900
2024-05-0713:30:004,8204,9204,8204,910660,800
2024-05-0712:00:0000000
2024-05-0711:54:584,8204,8204,8204,8200
2024-05-0711:26:124,8604,8604,8604,8600
2024-05-0710:34:374,8504,8504,8504,8500
2024-05-0710:30:004,8604,8604,8204,820305,100
2024-05-0709:51:524,8904,8904,8904,8900
2024-05-0709:08:024,8704,8704,8704,8700
2024-05-0709:00:004,8804,9004,8404,86096,500
2024-05-0615:17:144,9104,9104,9104,9100
2024-05-0615:00:004,9004,9504,9004,910549,800
2024-05-0614:38:264,8904,8904,8904,8900
2024-05-0613:57:164,8904,8904,8904,8900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004,9004,9504,8504,900331,100
2024-05-0709:00:004,8804,9204,8204,8901,428,800
2024-05-0609:00:004,9004,9704,8104,9102,636,900
2024-05-0309:00:004,9604,9804,8304,9002,073,100
2024-05-0209:00:004,9604,9904,8504,960703,300
2024-04-3009:00:004,9505,0504,9404,980735,000
2024-04-2909:00:005,0005,0004,7904,9501,795,800
2024-04-2609:00:004,9905,0254,9404,990615,600
2024-04-2509:00:004,9905,0254,9104,9901,087,700
2024-04-2409:00:004,9905,0504,9704,990572,300
2024-04-2309:00:005,1255,1254,9504,9801,628,600
2024-04-2209:00:004,9905,1504,9305,1001,650,400
2024-04-1909:00:005,0505,0754,8704,9601,049,300
2024-04-1809:00:004,7905,3004,7905,0008,441,000
2024-04-1709:00:004,9004,9604,7104,7603,595,200
2024-04-1609:00:005,0005,0504,8604,9102,913,600
2024-04-0509:00:005,0005,1004,9705,0502,889,100
2024-04-0409:00:005,0505,0754,9105,0002,165,800
2024-04-0309:00:004,8905,1004,8705,0501,232,700
2024-04-0209:00:004,9505,1254,8004,8904,657,900
2024-04-0109:00:004,9005,0004,8604,9501,998,600
2024-03-2809:00:004,7404,9004,7404,9003,300,100
2024-03-2709:00:004,6904,7904,6904,7403,503,900
2024-03-2609:00:004,6504,6504,6504,6500
2024-03-2509:00:004,6504,6504,6504,6500
2024-03-2209:00:004,5904,6504,5804,6502,068,600
2024-03-2109:00:004,5904,6404,5404,560592,500
2024-03-2009:00:004,5304,6004,4404,6001,004,500
2024-03-1909:00:004,3704,5304,3004,5301,617,100
2024-03-1809:00:004,4704,4804,3304,3703,403,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:004,9004,9704,8104,9102,636,900
2024-05-0309:00:004,9604,9804,8304,9002,073,100
2024-05-0209:00:004,9604,9904,8504,960703,300
2024-04-3009:00:004,9505,0504,9404,980735,000
2024-04-2909:00:005,0005,0004,7904,9501,795,800
2024-04-2609:00:004,9905,0254,9404,990615,600
2024-04-2509:00:004,9905,0254,9104,9901,087,700
2024-04-2409:00:004,9905,0504,9704,990572,300
2024-04-2309:00:005,1255,1254,9504,9801,628,600
2024-04-2209:00:004,9905,1504,9305,1001,650,400
2024-04-1909:00:005,0505,0754,8704,9601,049,300
2024-04-1809:00:004,7905,3004,7905,0008,441,000
2024-04-1709:00:004,9004,9604,7104,7603,595,200
2024-04-1609:00:005,0005,0504,8604,9102,913,600
2024-04-0509:00:005,0005,1004,9705,0502,889,100
2024-04-0409:00:005,0505,0754,9105,0002,165,800
2024-04-0309:00:004,8905,1004,8705,0501,232,700
2024-04-0209:00:004,9505,1254,8004,8904,657,900
2024-04-0109:00:004,9005,0004,8604,9501,998,600
2024-03-2809:00:004,7404,9004,7404,9003,300,100
2024-03-2709:00:004,6904,7904,6904,7403,503,900
2024-03-2609:00:004,6504,6504,6504,6500
2024-03-2509:00:004,6504,6504,6504,6500
2024-03-2209:00:004,5904,6504,5804,6502,068,600
2024-03-2109:00:004,5904,6404,5404,560592,500
2024-03-2009:00:004,5304,6004,4404,6001,004,500
2024-03-1909:00:004,3704,5304,3004,5301,617,100
2024-03-1809:00:004,4704,4804,3304,3703,403,200
2024-03-1509:00:004,4704,5204,3504,4602,853,000
2024-03-1409:00:004,4804,5904,3104,4803,527,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004,9004,9704,8104,9004,396,800
2024-04-2800:00:005,0005,0504,7904,9005,307,200
2024-04-2100:00:004,9905,1504,9104,9905,554,600
2024-04-1400:00:005,0005,3004,7104,96015,999,100
2024-04-0700:00:0000000
2024-03-3100:00:004,9005,1254,8005,05012,944,100
2024-03-2400:00:004,6504,9004,6504,9006,804,000
2024-03-1700:00:004,4704,6504,3004,6508,685,900
2024-03-1000:00:004,6004,6004,3104,46010,498,400
2024-03-0300:00:004,2204,6803,9604,60016,119,300
2024-02-2500:00:004,2204,3404,1004,2306,451,200
2024-02-1800:00:004,2704,2704,0504,2709,566,900
2024-02-1100:00:004,0404,3204,0204,26010,921,900
2024-02-0400:00:003,9604,1703,8504,0404,676,200
2024-01-2800:00:004,0404,2003,6003,9803,793,500
2024-01-2100:00:004,0804,2204,0004,0402,368,500
2024-01-1400:00:003,9104,3003,8804,0805,506,200
2024-01-0700:00:004,0704,1503,8903,9106,816,400
2023-12-3100:00:004,0104,1603,8704,1006,288,000
2023-12-2400:00:003,8704,0503,8504,0107,778,000
2023-12-1700:00:004,2004,2003,8003,8706,939,900
2023-12-1000:00:003,8604,2503,8004,15027,205,800
2023-12-0300:00:003,5903,9603,5203,85015,562,100
2023-11-2600:00:003,6803,7303,5203,5908,759,200
2023-11-1900:00:003,7603,8203,6303,6505,281,100
2023-11-1200:00:003,8003,9403,7503,7502,954,100
2023-11-0500:00:003,7603,8203,6203,7806,062,800
2023-10-2900:00:003,7303,8503,6903,77021,134,000
2023-10-2200:00:004,0504,1003,6603,71012,508,900
2023-10-1500:00:003,9104,3203,8404,05013,694,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004,9604,9904,8104,9007,173,200
2024-03-3100:00:004,9005,3004,7104,98037,028,600
2024-02-2900:00:004,2204,9003,9604,90042,666,300
2024-01-3100:00:004,2004,3403,8504,22033,126,600
2023-12-3100:00:004,0104,3003,6004,20022,703,500
2023-11-3000:00:003,6204,2503,5204,01059,397,600
2023-10-3100:00:003,7903,9403,5203,58028,545,200
2023-09-3000:00:003,9704,3203,6603,78063,320,100
2023-08-3100:00:004,0404,1003,5303,97044,398,200
2023-07-3100:00:004,2004,2703,9104,02041,139,400
2023-06-3000:00:004,1904,3503,9004,21026,273,800
2023-05-3100:00:004,3304,5504,1504,19012,280,000
2023-04-3000:00:004,3104,5804,1304,33019,284,200
2023-03-3100:00:004,6804,7504,6404,750579,600
2023-02-2800:00:004,5804,7304,5804,6201,255,900
2023-01-3100:00:004,4004,5104,1604,45010,100,600
2022-12-3100:00:004,3004,7403,9804,53038,236,700
2022-11-3000:00:004,6904,6904,1404,25028,843,100
2022-10-3100:00:004,6205,3504,3204,69032,478,400
2022-09-3000:00:004,3404,8004,2504,62038,951,600
2022-08-3100:00:004,3804,4504,1004,40040,135,600
2022-07-3100:00:004,4704,6904,1904,37026,742,500
2022-06-3000:00:004,2004,6003,7904,47030,669,300
2022-05-3100:00:003,8904,2503,6004,20037,544,500
2022-04-3000:00:004,0904,3903,8003,89043,819,300
2022-03-3100:00:003,5104,5803,3604,09031,509,400
2022-02-2800:00:003,5103,9003,3103,50050,646,500
2022-01-3100:00:003,1003,9503,0903,51037,888,900
2021-12-3100:00:003,4003,5003,0003,10058,822,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004,9604,9904,8104,9007,173,200
2024-03-3100:00:004,9005,3004,7104,95036,293,600
2024-02-2900:00:004,2204,9003,9604,90042,666,300
2024-01-3100:00:004,2005,3003,8504,980112,821,500
2023-12-3100:00:004,0104,9003,6004,90098,496,400
2023-11-3000:00:003,6204,3403,5204,220115,227,700
2023-10-3100:00:003,7904,3003,5204,200110,646,300
2023-09-3000:00:003,9704,3203,5204,010151,262,900
2023-08-3100:00:004,0404,3203,5203,580136,263,500
2023-07-3100:00:004,2004,3203,5303,780148,857,700
2023-06-3000:00:004,1904,3503,5303,970111,811,400
2023-05-3100:00:004,3304,5503,9004,02079,693,200
2023-04-3000:00:004,3104,5803,9004,21057,838,000
2023-03-3100:00:004,7504,8004,1304,19043,401,400
2023-02-2800:00:004,5804,8704,1304,33042,754,100
2023-01-3100:00:004,4504,8704,2604,75041,295,600
2022-11-3000:00:004,6905,3253,9804,450120,121,500
2022-08-3100:00:004,3805,3504,1004,690111,565,600
2022-05-3100:00:003,8904,6903,6004,37094,956,300
2022-02-2800:00:003,5104,5803,3103,890125,975,200
2021-11-3000:00:003,4003,9503,0003,51096,711,700



Dividends Amount

DateTimeAmount
2024-05-0709:00:0090
2023-04-1809:00:0070
2022-06-2009:00:0063

Dividends Yields

YearDistributionTotal AmountYields
20241902.56 %
20231701.99 %
20221631.80 %

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