for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
POSAPT Bliss Properti Indonesia Tbk
MENNPT Menn Teknologi Indonesia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ADESPT Akasha Wira International Tbk
RELIPT Reliance Sekuritas 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


CPIN - PT Charoen Pokphand Indonesia Tbk

Sector : Consumer Defensive      Industry : Farm Products

PT Charoen Pokphand Indonesia Tbk produces and sells poultry feed, processed chicken, and day old chicks (DOC) in Indonesia. The company offers broiler and layer poultry feed; and various poultry feed products under the brands of HI-PRO, HI-PRO-VITE, BINTANG, BONAVITE, ROYAL FEED, TURBO FEED, and TIJI. It also provides various types of DOC, such as broiler DOC, layer DOC, and other DOC. In addition, the company sells processed chicken products, such as karage, nugget, spicy wing, sausage, and others under the GOLDEN FIESTA, FIESTA, CHAMP, AND OKEY brands. Further, it is involved in poultry farming and beverage activities; trading of raw material, processed food, and medicine; the production of plastic packaging products; the production and distribution of raw material for feed; and the operation of restaurants and convenience stores. The company was formerly known as PT Charoen Pokphand Indonesia Animal Feedmill Co. Limited. PT Charoen Pokphand Indonesia Tbk was founded in 1972 and is headquartered in Jakarta, Indonesia. PT Charoen Pokphand Indonesia Tbk is a subsidiary of PT Charoen Pokphand Indonesia Group.
Stock CodeCompany Name
UDNGPT Agro Bahari Nusantara Tbk
ANJTPT Austindo Nusantara Jaya Tbk
GULAPT Aman Agrindo Tbk
SGROPT Sampoerna Agro Tbk
AYAM PT Janu Putra Sejahtera Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1217
14012Pb Ratio4333
40002Enterprise Value794,158,395,000,00087,894,656,000,000100,153,159,000,000
14008Pe Ratio15383422
14020Forward Pe Ratio18261921
14010Ps Ratio25112
40001Market Cap3686,909,400,000,00082,399,950,000,00092,648,700,000,000
102Enterprises Value E B I T D A Ratio402422-837

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1212227
14012Pb Ratio4333333
40002Enterprise Value794,158,395,000,00087,894,656,000,00097,444,778,000,00094,901,538,000,00089,330,479,000,000100,153,159,000,000
14008Pe Ratio15383447442022
14020Forward Pe Ratio18261917212021
14010Ps Ratio25112212
40001Market Cap3686,909,400,000,00082,399,950,000,00088,959,150,000,00086,499,450,000,00081,826,020,000,00092,648,700,000,000
102Enterprises Value E B I T D A Ratio402422313115-837

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T03,639,399,000,000-200,917,000,0003,904,151,000,0004,873,405,000,0005,135,755,000,000
20304Write Off0202,157,000,000202,157,000,00090,666,000,00000
20091Net Income02,318,584,000,000-357,005,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
29004Basic E P S0141141179221234
20190E B I T D A03,968,220,000,000-84,510,000,0004,219,289,000,0005,091,644,000,0005,299,696,000,000
20046Gross Profit08,274,512,000,0001,864,198,000,0008,144,040,000,0007,653,311,000,0007,788,329,000,000
29009Diluted E P S0141141179221234
20136Pretax Income02,996,885,000,000-349,547,000,0003,537,180,000,0004,633,546,000,0004,767,698,000,000
20145Tax Provision0678,797,000,0007,078,000,000606,823,000,0001,014,536,000,000921,865,000,000
20100Total Revenue061,615,850,000,00014,487,177,000,00056,867,544,000,00051,698,249,000,00042,518,782,000,000
20164Total Expenses057,759,087,000,00014,456,359,000,00053,007,692,000,00046,893,514,000,00037,253,817,000,000
20013Cost Of Revenue053,341,338,000,00012,622,979,000,00048,723,504,000,00044,044,938,000,00034,730,453,000,000
20177Interest Income028,117,000,00011,591,000,00021,555,000,00039,843,000,00066,601,000,000
20057Interest Expense0642,514,000,000148,630,000,000366,971,000,000239,859,000,000368,057,000,000
20109Operating Income03,856,763,000,00030,818,000,0003,859,852,000,0004,804,735,000,0005,264,965,000,000
20316Normalized Income02,474,952,267,657-160,013,660,0002,825,160,905,5593,519,714,859,9403,944,593,686,528
20108Operating Expense04,417,749,000,0001,833,380,000,0004,284,188,000,0002,848,576,000,0002,523,364,000,000
20112Operating Revenue061,615,850,000,00014,487,177,000,00056,867,544,000,00051,698,249,000,00042,518,782,000,000
20087Minority Interests0496,000,000-380,000,000-2,015,000,0001,951,000,000-3,750,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-669,606,000,000-147,941,000,000-398,751,000,000-288,708,000,000-376,632,000,000
20416Total Unusual Items0-202,157,000,000-252,553,000,000124,548,000,000129,629,000,000-127,083,000,000
29010Basic Average Shares016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,000
20269Other Special Charges0-49,129,000,0000-215,214,000,000-129,629,000,000127,083,000,000
20287Rent And Landing Fees0123,092,000,0001,022,000,00068,520,000,00085,895,000,00043,856,000,000
29011Diluted Average Shares016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,000
20420Normalized E B I T D A04,170,377,000,000168,043,000,0004,094,741,000,0004,962,015,000,0005,426,779,000,000
20162Special Income Charges0-202,157,000,000-252,553,000,000124,548,000,000129,629,000,000-127,083,000,000
20315Reconciled Depreciation0328,821,000,000116,407,000,000315,138,000,000218,239,000,000163,941,000,000
20312Other Operating Expenses0277,315,000,000106,282,000,000713,156,000,000371,291,000,000336,953,000,000
20368Total Other Finance Cost055,209,000,00010,902,000,00053,335,000,00088,692,000,00075,176,000,000
20440Rent Expense Supplemental0123,092,000,0001,022,000,00068,520,000,00085,895,000,00043,856,000,000
20314Reconciled Cost Of Revenue053,341,338,000,00012,622,979,000,00048,723,504,000,00044,044,938,000,00034,730,453,000,000
20419Tax Effect Of Unusual Items0-45,788,732,343-55,561,660,00021,366,905,55928,382,859,940-24,572,313,472
20225Impairment Of Capital Assets02,395,000,0000000
20018Depreciation Income Statement0328,821,000,000116,407,000,000315,138,000,000218,239,000,000163,941,000,000
20075Interest Income Non Operating028,117,000,00011,591,000,00021,555,000,00039,843,000,00066,601,000,000
20158Selling And Marketing Expense0714,548,000,000206,983,000,000585,581,000,000526,811,000,000417,791,000,000
20064Interest Expense Non Operating0642,514,000,000148,630,000,000366,971,000,000239,859,000,000368,057,000,000
20093Net Income Common Stockholders02,318,584,000,000-357,005,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20094Net Income Continuous Operations02,318,088,000,000-356,625,000,0002,930,357,000,0003,619,010,000,0003,845,833,000,000
20045General And Administrative Expense01,375,003,000,000838,931,000,0001,335,787,000,000619,975,000,000539,069,000,000
20159Selling General And Administration02,089,551,000,0001,045,914,000,0001,921,368,000,0001,146,786,000,000956,860,000,000
20435Total Operating Income As Reported03,654,606,000,000-221,735,000,0003,984,400,000,0004,934,364,000,0005,137,882,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders02,318,584,000,000-357,005,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20417Total Unusual Items Excluding Goodwill0-202,157,000,000-252,553,000,000124,548,000,000129,629,000,000-127,083,000,000
20077Net Non Operating Interest Income Expense0-669,606,000,000-147,941,000,000-398,751,000,000-288,708,000,000-376,632,000,000
20346Net Income Including Noncontrolling Interests02,318,088,000,000-356,625,000,0002,930,357,000,0003,619,010,000,0003,845,833,000,000
20019Depreciation And Amortization In Income Statement0328,821,000,000116,407,000,000315,138,000,000218,239,000,000163,941,000,000
20309Net Income From Continuing And Discontinued Operation02,318,584,000,000-357,005,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20331Net Income From Continuing Operation Net Minority Interest02,318,584,000,000-357,005,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,639,399,000,000-200,917,000,0001,770,024,000,0001,670,819,000,000399,473,000,0003,904,151,000,0004,873,405,000,0005,135,755,000,000
20304Write Off0202,157,000,000202,157,000,00000090,666,000,00000
20091Net Income02,318,584,000,000-357,005,000,0001,296,716,000,0001,137,881,000,000240,992,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
29004Basic E P S0141141148015179221234
20190E B I T D A03,968,220,000,000-84,510,000,0001,871,599,000,0001,703,629,000,000477,502,000,0004,219,289,000,0005,091,644,000,0005,299,696,000,000
20046Gross Profit08,274,512,000,0001,864,198,000,0002,251,937,000,0002,866,250,000,0001,292,127,000,0008,144,040,000,0007,653,311,000,0007,788,329,000,000
29009Diluted E P S0141141148015179221234
20136Pretax Income02,996,885,000,000-349,547,000,0001,604,062,000,0001,499,354,000,000243,016,000,0003,537,180,000,0004,633,546,000,0004,767,698,000,000
20145Tax Provision0678,797,000,0007,078,000,000307,435,000,000361,905,000,0002,379,000,000606,823,000,0001,014,536,000,000921,865,000,000
20100Total Revenue061,615,850,000,00014,487,177,000,00016,236,790,000,00016,327,789,000,00014,564,094,000,00056,867,544,000,00051,698,249,000,00042,518,782,000,000
20164Total Expenses057,759,087,000,00014,456,359,000,00014,489,851,000,00014,686,859,000,00014,126,018,000,00053,007,692,000,00046,893,514,000,00037,253,817,000,000
20013Cost Of Revenue053,341,338,000,00012,622,979,000,00013,984,853,000,00013,461,539,000,00013,271,967,000,00048,723,504,000,00044,044,938,000,00034,730,453,000,000
20177Interest Income028,117,000,00011,591,000,0008,367,000,0004,266,000,0003,893,000,00021,555,000,00039,843,000,00066,601,000,000
20057Interest Expense0642,514,000,000148,630,000,000165,962,000,000171,465,000,000156,457,000,000366,971,000,000239,859,000,000368,057,000,000
20109Operating Income03,856,763,000,00030,818,000,0001,746,939,000,0001,640,930,000,000438,076,000,0003,859,852,000,0004,804,735,000,0005,264,965,000,000
20316Normalized Income02,474,952,267,657-160,013,660,0001,265,025,041,9601,117,379,889,671256,670,003,1812,825,160,905,5593,519,714,859,9403,944,593,686,528
20108Operating Expense04,417,749,000,0001,833,380,000,000504,998,000,0001,225,320,000,000854,051,000,0004,284,188,000,0002,848,576,000,0002,523,364,000,000
20112Operating Revenue061,615,850,000,00014,487,177,000,00016,236,790,000,00016,327,789,000,00014,564,094,000,00056,867,544,000,00051,698,249,000,00042,518,782,000,000
20087Minority Interests0496,000,000-380,000,00089,000,000432,000,000355,000,000-2,015,000,0001,951,000,000-3,750,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-669,606,000,000-147,941,000,000-170,831,000,000-182,885,000,000-167,949,000,000-398,751,000,000-288,708,000,000-376,632,000,000
20416Total Unusual Items0-202,157,000,000-252,553,000,00039,205,000,00027,024,000,000-15,833,000,000124,548,000,000129,629,000,000-127,083,000,000
29010Basic Average Shares016,398,000,00016,398,000,00016,398,000,000016,398,000,00016,398,000,00016,398,000,00016,398,000,000
20269Other Special Charges0-49,129,000,0000-39,205,000,000-27,024,000,00015,833,000,000-215,214,000,000-129,629,000,000127,083,000,000
20287Rent And Landing Fees0123,092,000,0001,022,000,00010,707,000,00057,091,000,00054,272,000,00068,520,000,00085,895,000,00043,856,000,000
29011Diluted Average Shares016,398,000,00016,398,000,00016,398,000,000016,398,000,00016,398,000,00016,398,000,00016,398,000,000
20420Normalized E B I T D A04,170,377,000,000168,043,000,0001,832,394,000,0001,676,605,000,000493,335,000,0004,094,741,000,0004,962,015,000,0005,426,779,000,000
20162Special Income Charges0-202,157,000,000-252,553,000,00039,205,000,00027,024,000,000-15,833,000,000124,548,000,000129,629,000,000-127,083,000,000
20315Reconciled Depreciation0328,821,000,000116,407,000,000101,575,000,00032,810,000,00078,029,000,000315,138,000,000218,239,000,000163,941,000,000
20312Other Operating Expenses0277,315,000,000106,282,000,00047,258,000,00095,504,000,00028,271,000,000713,156,000,000371,291,000,000336,953,000,000
20368Total Other Finance Cost055,209,000,00010,902,000,00013,236,000,00015,686,000,00015,385,000,00053,335,000,00088,692,000,00075,176,000,000
20440Rent Expense Supplemental0123,092,000,0001,022,000,00010,707,000,00057,091,000,00054,272,000,00068,520,000,00085,895,000,00043,856,000,000
20314Reconciled Cost Of Revenue053,341,338,000,00012,622,979,000,00013,984,853,000,00013,461,539,000,00013,271,967,000,00048,723,504,000,00044,044,938,000,00034,730,453,000,000
20419Tax Effect Of Unusual Items0-45,788,732,343-55,561,660,0007,514,041,9606,522,889,671-154,996,81921,366,905,55928,382,859,940-24,572,313,472
20225Impairment Of Capital Assets02,395,000,0000000000
20018Depreciation Income Statement0328,821,000,000116,407,000,000101,575,000,00032,810,000,00078,029,000,000315,138,000,000218,239,000,000163,941,000,000
20075Interest Income Non Operating028,117,000,00011,591,000,0008,367,000,0004,266,000,0003,893,000,00021,555,000,00039,843,000,00066,601,000,000
20158Selling And Marketing Expense0714,548,000,000206,983,000,000191,359,000,000181,750,000,000134,456,000,000585,581,000,000526,811,000,000417,791,000,000
20064Interest Expense Non Operating0642,514,000,000148,630,000,000165,962,000,000171,465,000,000156,457,000,000366,971,000,000239,859,000,000368,057,000,000
20093Net Income Common Stockholders02,318,584,000,000-357,005,000,0001,296,716,000,0001,137,881,000,000240,992,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20094Net Income Continuous Operations02,318,088,000,000-356,625,000,0001,296,627,000,0001,137,449,000,000240,637,000,0002,930,357,000,0003,619,010,000,0003,845,833,000,000
20045General And Administrative Expense01,375,003,000,000838,931,000,000-128,088,000,000488,995,000,000175,165,000,0001,335,787,000,000619,975,000,000539,069,000,000
20159Selling General And Administration02,089,551,000,0001,045,914,000,00063,271,000,000670,745,000,000309,621,000,0001,921,368,000,0001,146,786,000,000956,860,000,000
20435Total Operating Income As Reported03,654,606,000,000-221,735,000,0001,786,144,000,0001,667,954,000,000422,243,000,0003,984,400,000,0004,934,364,000,0005,137,882,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders02,318,584,000,000-357,005,000,0001,296,716,000,0001,137,881,000,000240,992,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20417Total Unusual Items Excluding Goodwill0-202,157,000,000-252,553,000,00039,205,000,00027,024,000,000-15,833,000,000124,548,000,000129,629,000,000-127,083,000,000
20077Net Non Operating Interest Income Expense0-669,606,000,000-147,941,000,000-170,831,000,000-182,885,000,000-167,949,000,000-398,751,000,000-288,708,000,000-376,632,000,000
20346Net Income Including Noncontrolling Interests02,318,088,000,000-356,625,000,0001,296,627,000,0001,137,449,000,000240,637,000,0002,930,357,000,0003,619,010,000,0003,845,833,000,000
20019Depreciation And Amortization In Income Statement0328,821,000,000116,407,000,000101,575,000,00032,810,000,00078,029,000,000315,138,000,000218,239,000,000163,941,000,000
20309Net Income From Continuing And Discontinued Operation02,318,584,000,000-357,005,000,0001,296,716,000,0001,137,881,000,000240,992,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000
20331Net Income From Continuing Operation Net Minority Interest02,318,584,000,000-357,005,000,0001,296,716,000,0001,137,881,000,000240,992,000,0002,928,342,000,0003,620,961,000,0003,842,083,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00444,803,000,000444,803,000,000444,803,000,000444,803,000,000
23531Net Debt006,905,356,000,0006,919,185,000,0004,141,329,000,0001,420,319,000,000
23165Payables003,031,159,000,0002,810,317,000,0002,750,378,000,0002,168,432,000,000
23139Net P P E0018,292,726,000,00018,301,215,000,00016,978,225,000,00015,108,668,000,000
23351Properties000000
23386Total Debt009,577,020,000,0009,343,250,000,0006,282,445,000,0004,454,496,000,000
23100Gross P P E0028,729,458,000,00027,522,404,000,00025,181,750,000,00022,303,253,000,000
23038Common Stock00163,980,000,000163,980,000,000163,980,000,000163,980,000,000
23045Current Debt007,392,848,000,0006,649,216,000,0004,586,881,000,0002,770,000,000,000
23532Share Issued0016,398,000,00016,398,000,00016,398,000,00016,398,000,000
23220Total Assets0040,970,800,000,00039,847,545,000,00035,446,051,000,00031,159,291,000,000
23027Capital Stock00163,980,000,000163,980,000,000163,980,000,000163,980,000,000
23382Other Payable00610,685,000,000794,322,000,000681,937,000,000633,389,000,000
23028Cash Financial002,271,960,000,0001,926,969,000,0001,661,017,000,0002,363,994,000,000
23123Long Term Debt001,840,533,000,0002,311,915,000,0001,357,636,000,0001,328,132,000,000
23179Prepaid Assets00221,255,000,000277,903,000,000312,160,000,000325,606,000,000
23385Working Capital007,200,986,000,0007,922,101,000,0007,878,959,000,0008,175,364,000,000
23000Accounts Payable002,095,178,000,0001,496,934,000,0001,571,868,000,0001,170,500,000,000
23029Cash Equivalents0056,065,000,000114,977,000,000142,171,000,000313,819,000,000
23245Invested Capital0036,245,878,000,00035,271,604,000,00031,079,805,000,00027,431,163,000,000
23340Other Properties003,804,133,000,0003,532,912,000,0003,184,298,000,0002,940,020,000,000
23132Minority Interest0016,261,000,00016,741,000,00014,711,000,00016,652,000,000
23342Other Receivables00119,548,000,000273,614,000,000150,656,000,000136,978,000,000
23204Retained Earnings0026,840,626,000,00026,138,602,000,00024,963,417,000,00023,161,160,000,000
23217Total Tax Payable00325,296,000,000519,061,000,000496,573,000,000364,543,000,000
23001Accounts Receivable001,707,909,000,0001,820,224,000,0001,643,702,000,0001,841,008,000,000
23280Common Stock Equity0027,012,497,000,00026,310,473,000,00025,135,288,000,00023,333,031,000,000
23403Net Tangible Assets0026,556,875,000,00025,854,020,000,00024,678,068,000,00022,871,764,000,000
23215Stockholders Equity0027,012,497,000,00026,310,473,000,00025,135,288,000,00023,333,031,000,000
23383Tangible Book Value0026,556,875,000,00025,854,020,000,00024,678,068,000,00022,871,764,000,000
23374Total Capitalization0028,853,030,000,00028,622,388,000,00026,492,924,000,00024,661,163,000,000
23312Land And Improvements005,190,851,000,0004,756,734,000,0004,457,121,000,0004,088,069,000,000
23469Other Equity Interest0018,276,000,00018,276,000,00018,276,000,00018,276,000,000
23393Ordinary Shares Number0016,398,000,00016,398,000,00016,398,000,00016,398,000,000
23155Other Intangible Assets0010,819,000,00011,650,000,00012,417,000,00016,464,000,000
23008Accumulated Depreciation00-10,436,732,000,000-9,221,189,000,000-8,203,525,000,000-7,194,585,000,000
23282Construction In Progress002,939,262,000,0004,474,766,000,0003,774,068,000,0003,196,726,000,000
23380Capital Lease Obligations00343,639,000,000382,119,000,000337,928,000,000356,364,000,000
23030Cash And Cash Equivalents002,328,025,000,0002,041,946,000,0001,803,188,000,0002,677,813,000,000
23262Gross Accounts Receivable001,915,731,000,0002,043,988,000,0001,909,982,000,0002,061,496,000,000
23012Additional Paid In Capital00-43,385,000,000-43,385,000,000-43,385,000,000-43,385,000,000
23275Buildings And Improvements0010,308,778,000,0009,221,820,000,0008,376,450,000,0007,353,966,000,000
23163Other Short Term Investments00000199,709,000,000
23020Available For Sale Securities0061,871,000,00058,256,000,00063,203,000,00062,609,000,000
23319Machinery Furniture Equipment006,486,434,000,0005,536,172,000,0005,389,813,000,0004,724,472,000,000
23048Current Capital Lease Obligation0090,789,000,00083,094,000,00058,997,000,00072,209,000,000
23127Long Term Capital Lease Obligation00252,850,000,000299,025,000,000278,931,000,000284,155,000,000
23098Goodwill And Other Intangible Assets00455,622,000,000456,453,000,000457,220,000,000461,267,000,000
23261Total Equity Gross Minority Interest0027,028,758,000,00026,327,214,000,00025,149,999,000,00023,349,683,000,000
23067Non Current Deferred Taxes Liabilities0017,535,000,000107,489,000,00077,968,000,00024,158,000,000
23259Total Liabilities Net Minority Interest0013,942,042,000,00013,520,331,000,00010,296,052,000,0007,809,608,000,000
23046Current Debt And Capital Lease Obligation007,483,637,000,0006,732,310,000,0004,645,878,000,0002,842,209,000,000
23266Allowance For Doubtful Accounts Receivable00-207,822,000,000-223,764,000,000-266,280,000,000-220,488,000,000
23124Long Term Debt And Capital Lease Obligation002,093,383,000,0002,610,940,000,0001,636,567,000,0001,612,287,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00574,205,000,000559,823,000,000607,388,000,000704,714,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00444,803,000,000444,803,000,000444,803,000,000444,803,000,000444,803,000,000444,803,000,000444,803,000,000
23531Net Debt006,905,356,000,0005,490,131,000,0008,466,064,000,0008,043,342,000,0006,919,185,000,0004,141,329,000,0001,420,319,000,000
23165Payables003,031,159,000,0002,316,297,000,0003,146,624,000,0003,453,544,000,0002,810,317,000,0002,750,378,000,0002,168,432,000,000
23139Net P P E0018,292,726,000,00018,384,258,000,00018,493,683,000,00018,497,587,000,00018,301,215,000,00016,978,225,000,00015,108,668,000,000
23351Properties000000000
23386Total Debt009,577,020,000,0009,095,947,000,00010,428,483,000,0009,921,349,000,0009,343,250,000,0006,282,445,000,0004,454,496,000,000
23100Gross P P E0028,729,458,000,00028,607,433,000,00028,387,552,000,00028,054,964,000,00027,522,404,000,00025,181,750,000,00022,303,253,000,000
23038Common Stock00163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000
23045Current Debt007,392,848,000,0006,900,000,000,0007,744,540,000,0007,248,987,000,0006,649,216,000,0004,586,881,000,0002,770,000,000,000
23532Share Issued0016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,000
23220Total Assets0040,970,800,000,00041,939,307,000,00042,905,903,000,00041,348,448,000,00039,847,545,000,00035,446,051,000,00031,159,291,000,000
23027Capital Stock00163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000163,980,000,000
23382Other Payable00610,685,000,000687,863,000,000734,246,000,000838,250,000,000794,322,000,000681,937,000,000633,389,000,000
23028Cash Financial002,271,960,000,0003,174,940,000,0001,532,964,000,0001,438,534,000,0001,926,969,000,0001,661,017,000,0002,363,994,000,000
23123Long Term Debt001,840,533,000,0001,836,641,000,0002,323,230,000,0002,313,616,000,0002,311,915,000,0001,357,636,000,0001,328,132,000,000
23179Prepaid Assets00221,255,000,000265,888,000,000331,362,000,000282,541,000,000277,903,000,000312,160,000,000325,606,000,000
23385Working Capital007,200,986,000,0009,695,733,000,0009,072,961,000,0007,672,969,000,0007,922,101,000,0007,878,959,000,0008,175,364,000,000
23000Accounts Payable002,095,178,000,0001,307,423,000,0002,322,777,000,0002,482,889,000,0001,496,934,000,0001,571,868,000,0001,170,500,000,000
23029Cash Equivalents0056,065,000,00071,570,000,00068,742,000,00080,727,000,000114,977,000,000142,171,000,000313,819,000,000
23245Invested Capital0036,245,878,000,00037,737,739,000,00037,767,140,000,00036,114,068,000,00035,271,604,000,00031,079,805,000,00027,431,163,000,000
23340Other Properties003,804,133,000,0003,658,273,000,0003,594,612,000,0003,567,864,000,0003,532,912,000,0003,184,298,000,0002,940,020,000,000
23132Minority Interest0016,261,000,00015,865,000,00015,954,000,00016,386,000,00016,741,000,00014,711,000,00016,652,000,000
23342Other Receivables00119,548,000,000204,729,000,000297,513,000,000161,937,000,000273,614,000,000150,656,000,000136,978,000,000
23204Retained Earnings0026,840,626,000,00028,829,227,000,00027,527,499,000,00026,379,594,000,00026,138,602,000,00024,963,417,000,00023,161,160,000,000
23217Total Tax Payable00325,296,000,000321,011,000,00089,601,000,000132,405,000,000519,061,000,000496,573,000,000364,543,000,000
23001Accounts Receivable001,707,909,000,0002,351,674,000,0002,261,038,000,0002,134,202,000,0001,820,224,000,0001,643,702,000,0001,841,008,000,000
23280Common Stock Equity0027,012,497,000,00029,001,098,000,00027,699,370,000,00026,551,465,000,00026,310,473,000,00025,135,288,000,00023,333,031,000,000
23403Net Tangible Assets0026,556,875,000,00028,545,348,000,00027,243,412,000,00026,095,300,000,00025,854,020,000,00024,678,068,000,00022,871,764,000,000
23215Stockholders Equity0027,012,497,000,00029,001,098,000,00027,699,370,000,00026,551,465,000,00026,310,473,000,00025,135,288,000,00023,333,031,000,000
23383Tangible Book Value0026,556,875,000,00028,545,348,000,00027,243,412,000,00026,095,300,000,00025,854,020,000,00024,678,068,000,00022,871,764,000,000
23374Total Capitalization0028,853,030,000,00030,837,739,000,00030,022,600,000,00028,865,081,000,00028,622,388,000,00026,492,924,000,00024,661,163,000,000
23312Land And Improvements005,190,851,000,0004,988,242,000,0004,917,992,000,0004,771,941,000,0004,756,734,000,0004,457,121,000,0004,088,069,000,000
23469Other Equity Interest0018,276,000,00018,276,000,00018,276,000,00018,276,000,00018,276,000,00018,276,000,00018,276,000,000
23393Ordinary Shares Number0016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,00016,398,000,000
23155Other Intangible Assets0010,819,000,00010,947,000,00011,155,000,00011,362,000,00011,650,000,00012,417,000,00016,464,000,000
23008Accumulated Depreciation00-10,436,732,000,000-10,223,175,000,000-9,893,869,000,000-9,557,377,000,000-9,221,189,000,000-8,203,525,000,000-7,194,585,000,000
23282Construction In Progress002,939,262,000,0003,966,808,000,0004,357,397,000,0004,601,573,000,0004,474,766,000,0003,774,068,000,0003,196,726,000,000
23380Capital Lease Obligations00343,639,000,000359,306,000,000360,713,000,000358,746,000,000382,119,000,000337,928,000,000356,364,000,000
23030Cash And Cash Equivalents002,328,025,000,0003,246,510,000,0001,601,706,000,0001,519,261,000,0002,041,946,000,0001,803,188,000,0002,677,813,000,000
23262Gross Accounts Receivable001,915,731,000,0002,573,843,000,0002,483,594,000,0002,367,968,000,0002,043,988,000,0001,909,982,000,0002,061,496,000,000
23012Additional Paid In Capital00-43,385,000,000-43,385,000,000-43,385,000,000-43,385,000,000-43,385,000,000-43,385,000,000-43,385,000,000
23275Buildings And Improvements0010,308,778,000,00010,067,819,000,0009,757,489,000,0009,475,930,000,0009,221,820,000,0008,376,450,000,0007,353,966,000,000
23163Other Short Term Investments000354,731,000,000341,149,000,000000199,709,000,000
23020Available For Sale Securities0061,871,000,00058,256,000,00058,256,000,00058,256,000,00058,256,000,00063,203,000,00062,609,000,000
23319Machinery Furniture Equipment006,486,434,000,0005,926,291,000,0005,760,062,000,0005,637,656,000,0005,536,172,000,0005,389,813,000,0004,724,472,000,000
23048Current Capital Lease Obligation0090,789,000,00078,133,000,00078,439,000,00078,011,000,00083,094,000,00058,997,000,00072,209,000,000
23127Long Term Capital Lease Obligation00252,850,000,000281,173,000,000282,274,000,000280,735,000,000299,025,000,000278,931,000,000284,155,000,000
23098Goodwill And Other Intangible Assets00455,622,000,000455,750,000,000455,958,000,000456,165,000,000456,453,000,000457,220,000,000461,267,000,000
23261Total Equity Gross Minority Interest0027,028,758,000,00029,016,963,000,00027,715,324,000,00026,567,851,000,00026,327,214,000,00025,149,999,000,00023,349,683,000,000
23067Non Current Deferred Taxes Liabilities0017,535,000,000107,164,000,000105,076,000,00039,366,000,000107,489,000,00077,968,000,00024,158,000,000
23259Total Liabilities Net Minority Interest0013,942,042,000,00012,922,344,000,00015,190,579,000,00014,780,597,000,00013,520,331,000,00010,296,052,000,0007,809,608,000,000
23046Current Debt And Capital Lease Obligation007,483,637,000,0006,978,133,000,0007,822,979,000,0007,326,998,000,0006,732,310,000,0004,645,878,000,0002,842,209,000,000
23266Allowance For Doubtful Accounts Receivable00-207,822,000,000-222,169,000,000-222,556,000,000-233,766,000,000-223,764,000,000-266,280,000,000-220,488,000,000
23124Long Term Debt And Capital Lease Obligation002,093,383,000,0002,117,814,000,0002,605,504,000,0002,594,351,000,0002,610,940,000,0001,636,567,000,0001,612,287,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00574,205,000,000567,151,000,000598,317,000,000591,878,000,000559,823,000,000607,388,000,000704,714,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E054,116,000,00029,335,000,00047,776,000,00038,557,000,00097,573,000,000
26185Free Cash Flow01,662,751,000,000247,622,000,000-982,784,000,000-803,348,000,0002,949,114,000,000
26027Changes In Cash0551,351,000,000-1,008,489,000,000-11,306,000,000-1,013,251,000,000709,904,000,000
26182Issuance Of Debt04,950,000,000,0001,500,000,000,0009,090,625,000,0004,199,675,000,0003,182,000,000,000
26016End Cash Position02,235,177,000,0002,235,177,000,0001,692,730,000,0001,666,307,000,0002,677,813,000,000
26112Purchase Of P P E0-1,483,503,000,000-400,325,000,000-2,656,671,000,000-2,925,253,000,000-1,896,461,000,000
26183Repayment Of Debt0-4,450,000,000,000-1,100,000,000,000-6,282,950,000,000-2,519,675,000,000-4,044,825,000,000
26005Capital Expenditure0-1,483,503,000,000-400,325,000,000-2,656,671,000,000-2,925,253,000,000-1,896,461,000,000
26007Cash Dividends Paid0-1,639,800,000,000-1,639,800,000,000-1,770,984,000,000-1,836,576,000,000-1,328,238,000,000
26012Financing Cash Flow0-1,219,085,000,000-1,277,078,000,000927,867,000,000-316,035,000,000-2,329,963,000,000
26013Investing Cash Flow0-1,375,818,000,000-379,358,000,000-2,613,060,000,000-2,819,121,000,000-1,805,708,000,000
26015Beginning Cash Position01,692,730,000,0003,246,510,000,0001,666,307,000,0002,677,813,000,0001,961,373,000,000
26223Classesof Cash Payments0-56,294,342,000,000-13,760,915,000,000-53,628,349,000,000-48,620,327,000,000-36,254,872,000,000
26099Long Term Debt Issuance0001,740,625,000,000579,675,000,0001,912,000,000,000
26090Long Term Debt Payments0-500,000,000,0000-782,950,000,000-579,675,000,000-2,774,825,000,000
26246Dividends Received C F I0672,000,000672,000,000000
26101Short Term Debt Issuance04,950,000,000,0001,500,000,000,0007,350,000,000,0003,620,000,000,0001,270,000,000,000
26091Short Term Debt Payments0-3,950,000,000,000-1,100,000,000,000-5,500,000,000,000-1,940,000,000,000-1,270,000,000,000
26073Net Long Term Debt Issuance0-500,000,000,0000957,675,000,0000-862,825,000,000
26165Net Other Investing Changes052,897,000,000-9,040,000,000-4,165,000,00067,575,000,0000
26119Net P P E Purchase And Sale0-1,429,387,000,000-370,990,000,000-2,608,895,000,000-2,886,696,000,000-1,798,888,000,000
26075Net Short Term Debt Issuance01,000,000,000,000400,000,000,0001,850,000,000,0001,680,000,000,0000
26072Net Issuance Payments Of Debt0500,000,000,000400,000,000,0002,807,675,000,0001,680,000,000,000-862,825,000,000
26226Paymentson Behalfof Employees0-2,398,836,000,000-729,142,000,000-2,245,715,000,000-2,069,897,000,000-1,820,022,000,000
26063Effect Of Exchange Rate Changes0-8,904,000,000-2,843,000,00037,729,000,0001,745,000,0006,536,000,000
26228Other Cash Paymentsfrom Operating Activities0-2,875,647,000,000-1,063,527,000,000-2,347,589,000,000-1,802,981,000,000-1,585,205,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,146,254,000,000647,947,000,0001,673,887,000,0002,121,905,000,0004,845,575,000,000
26221Classesof Cash Receiptsfrom Operating Activities061,481,542,000,00014,852,244,000,00056,777,844,000,00051,871,039,000,00042,539,622,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E054,116,000,00029,335,000,00018,393,000,0003,900,000,0002,488,000,00047,776,000,00038,557,000,00097,573,000,000
26185Free Cash Flow01,662,751,000,000247,622,000,0002,950,059,000,000-457,280,000,000-1,077,650,000,000-982,784,000,000-803,348,000,0002,949,114,000,000
26027Changes In Cash0551,351,000,000-1,008,489,000,0001,976,633,000,00079,692,000,000-496,485,000,000-11,306,000,000-1,013,251,000,000709,904,000,000
26182Issuance Of Debt04,950,000,000,0001,500,000,000,000750,000,000,000800,000,000,0001,900,000,000,0009,090,625,000,0004,199,675,000,0003,182,000,000,000
26016End Cash Position02,235,177,000,0002,235,177,000,0003,246,510,000,0001,257,166,000,0001,170,274,000,0001,692,730,000,0001,666,307,000,0002,677,813,000,000
26112Purchase Of P P E0-1,483,503,000,000-400,325,000,000-244,168,000,000-264,594,000,000-574,416,000,000-2,656,671,000,000-2,925,253,000,000-1,896,461,000,000
26183Repayment Of Debt0-4,450,000,000,000-1,100,000,000,000-1,750,000,000,000-300,000,000,000-1,300,000,000,000-6,282,950,000,000-2,519,675,000,000-4,044,825,000,000
26005Capital Expenditure0-1,483,503,000,000-400,325,000,000-244,168,000,000-264,594,000,000-574,416,000,000-2,656,671,000,000-2,925,253,000,000-1,896,461,000,000
26007Cash Dividends Paid0-1,639,800,000,000-1,639,800,000,000000-1,770,984,000,000-1,836,576,000,000-1,328,238,000,000
26012Financing Cash Flow0-1,219,085,000,000-1,277,078,000,000-1,000,000,000,000499,776,000,000558,217,000,000927,867,000,000-316,035,000,000-2,329,963,000,000
26013Investing Cash Flow0-1,375,818,000,000-379,358,000,000-217,594,000,000-227,398,000,000-551,468,000,000-2,613,060,000,000-2,819,121,000,000-1,805,708,000,000
26015Beginning Cash Position01,692,730,000,0003,246,510,000,0001,257,166,000,0001,170,274,000,0001,692,731,000,0001,666,307,000,0002,677,813,000,0001,961,373,000,000
26223Classesof Cash Payments0-56,294,342,000,000-13,760,915,000,000-12,654,782,000,000-15,892,175,000,000-13,986,470,000,000-53,628,349,000,000-48,620,327,000,000-36,254,872,000,000
26099Long Term Debt Issuance0000001,740,625,000,000579,675,000,0001,912,000,000,000
26090Long Term Debt Payments0-500,000,000,0000-1,282,950,000,00000-782,950,000,000-579,675,000,000-2,774,825,000,000
26246Dividends Received C F I0672,000,000672,000,000000000
26101Short Term Debt Issuance04,950,000,000,0001,500,000,000,000750,000,000,000800,000,000,0001,900,000,000,0007,350,000,000,0003,620,000,000,0001,270,000,000,000
26091Short Term Debt Payments0-3,950,000,000,000-1,100,000,000,000-1,250,000,000,000-300,000,000,000-1,300,000,000,000-5,500,000,000,000-1,940,000,000,000-1,270,000,000,000
26073Net Long Term Debt Issuance0-500,000,000,0000-500,000,000,00000957,675,000,0000-862,825,000,000
26165Net Other Investing Changes052,897,000,000-9,040,000,0008,181,000,00000-4,165,000,00067,575,000,0000
26119Net P P E Purchase And Sale0-1,429,387,000,000-370,990,000,000-225,775,000,000-260,694,000,000-571,928,000,000-2,608,895,000,000-2,886,696,000,000-1,798,888,000,000
26075Net Short Term Debt Issuance01,000,000,000,000400,000,000,000-500,000,000,000500,000,000,000600,000,000,0001,850,000,000,0001,680,000,000,0000
26072Net Issuance Payments Of Debt0500,000,000,000400,000,000,000-1,000,000,000,000500,000,000,000600,000,000,0002,807,675,000,0001,680,000,000,000-862,825,000,000
26226Paymentson Behalfof Employees0-2,398,836,000,000-729,142,000,000-591,055,000,000-571,746,000,000-506,893,000,000-2,245,715,000,000-2,069,897,000,000-1,820,022,000,000
26063Effect Of Exchange Rate Changes0-8,904,000,000-2,843,000,00012,711,000,0007,200,000,000-25,972,000,00037,729,000,0001,745,000,0006,536,000,000
26228Other Cash Paymentsfrom Operating Activities0-2,875,647,000,000-1,063,527,000,000-484,075,000,000-748,537,000,000-579,508,000,000-2,347,589,000,000-1,802,981,000,000-1,585,205,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,146,254,000,000647,947,000,0003,194,227,000,000-192,686,000,000-503,234,000,0001,673,887,000,0002,121,905,000,0004,845,575,000,000
26221Classesof Cash Receiptsfrom Operating Activities061,481,542,000,00014,852,244,000,00016,161,189,000,00016,206,051,000,00014,262,058,000,00056,777,844,000,00051,871,039,000,00042,539,622,000,000

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
CPINPT Charoen Pokphand Indonesia Tbk2024-04-15At close: 04:12PM WIB5,3255,3505,2755,3005,275.00 - 5,400.005,2755,4004,330.00 - 5,800.004,3305,8003,500,4007,630,98886,499,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,740
CPINPT Charoen Pokphand Indonesia Tbk2024-04-12At close: 04:12PM WIB5,3255,3505,2755,3005,275.00 - 5,400.005,2755,4004,330.00 - 5,800.004,3305,8003,500,4007,600,49486,499,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,740
CPINPT Charoen Pokphand Indonesia Tbk2024-04-11At close: 04:12PM WIB5,3255,3505,2755,3005,275.00 - 5,400.005,2755,4004,330.00 - 5,800.004,3305,8003,500,4007,645,95686,499,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,740
CPINPT Charoen Pokphand Indonesia Tbk2024-04-10At close: 04:12PM WIB5,3255,3505,2755,3005,275.00 - 5,400.005,2755,4004,330.00 - 5,800.004,3305,8003,500,4007,779,91086,499,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,740
CPINPT Charoen Pokphand Indonesia Tbk2024-04-05At close: 04:12PM WIB5,3255,3506,3754,8605,275.00 - 5,400.005,2755,4004,330.00 - 5,800.004,3305,8003,500,4007,916,22986,499,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.88%)1002Nov 17, 20235,740
CPINPT Charoen Pokphand Indonesia Tbk2024-04-04At close: 04:11PM WIB5,2255,2506,2504,1805,225.00 - 5,400.005,2255,4004,330.00 - 5,800.004,3305,8009,420,3007,873,70689,408,000,000,000039138Apr 30, 2024 - May 06, 2024100.00 (1.87%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-04-03At close: 04:11PM WIB5,3505,3756,4004,2805,225.00 - 5,375.005,2255,3754,330.00 - 5,800.004,3305,8005,016,5007,922,79485,680,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.87%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-04-02At close: 04:14PM WIB5,2005,2506,2254,5305,175.00 - 5,375.005,1755,3754,330.00 - 5,800.004,3305,80010,163,0007,821,78287,729,000,000,000038141Apr 30, 2024 - May 06, 2024100.00 (1.92%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-04-01At close: 04:03PM WIB5,2505,2506,3004,4705,125.00 - 5,250.005,1255,2504,330.00 - 5,800.004,3305,8003,533,9007,840,95585,270,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-03-29At close: 04:09PM WIB5,1755,1756,2004,1405,125.00 - 5,250.005,1255,2504,330.00 - 5,800.004,3305,8008,496,0007,840,95586,089,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-03-28At close: 04:09PM WIB5,1755,1756,2004,1405,125.00 - 5,250.005,1255,2504,330.00 - 5,800.004,3305,8008,496,0007,753,53786,089,000,000,000037141Apr 30, 2024 - May 06, 2024100.00 (1.93%)1002Nov 17, 20235,880
CPINPT Charoen Pokphand Indonesia Tbk2024-03-27At close: 04:13PM WIB5,2255,2005,1755,2005,100.00 - 5,250.005,1005,2504,330.00 - 5,800.004,3305,80011,452,6007,304,92084,860,000,000,000035148Apr 30, 2024 - May 06, 2024100.00 (1.89%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-26At close: 04:13PM WIB5,3005,2755,1755,2005,125.00 - 5,275.005,1255,2754,330.00 - 5,800.004,3305,80013,313,9007,388,57485,680,000,000,000035148Apr 30, 2024 - May 06, 2024100.00 (1.89%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-25At close: 04:00PM WIB5,3005,2755,2255,2505,200.00 - 5,325.005,2005,3254,330.00 - 5,800.004,3305,8005,159,6007,518,19886,909,000,000,000036148Apr 30, 2024 - May 06, 2024100.00 (1.89%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-22At close: 04:11PM WIB5,2755,3005,2255,2505,175.00 - 5,300.005,1755,3004,330.00 - 5,800.004,3305,80010,108,8007,528,11486,909,000,000,000036148Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-21At close: 04:14PM WIB5,3000000.0000 - 0.000000007,458,673000148Apr 30, 2024 - May 06, 2024100.00 (1.90%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-14As of 01:54PM WIB. Market open.5,1505,1505,2005,2255,150.00 - 5,250.005,1505,2504,330.00 - 5,800.004,3305,8003,137,2007,189,75885,792,000,000,000035148Oct 31, 2023100.00 (1.94%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-13At close: 04:11PM WIB5,1755,1755,1505,1755,125.00 - 5,225.005,1255,2254,330.00 - 5,800.004,3305,8005,509,4007,167,66084,967,000,000,000035148Oct 31, 2023100.00 (1.93%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-11At close: 04:14PM WIB5,1005,1255,1755,2005,100.00 - 5,225.005,1005,2254,330.00 - 5,800.004,3305,80011,083,8007,064,06385,379,000,000,000035148Oct 31, 2023100.00 (1.93%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-08At close: 04:14PM WIB5,1005,1255,1755,2005,100.00 - 5,225.005,1005,2254,330.00 - 5,800.004,3305,80011,083,8006,944,46885,379,000,000,000035148Oct 31, 2023100.00 (1.96%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-05At close: 04:12PM WIB4,9004,9004,8204,8604,830.00 - 4,900.004,8304,9004,330.00 - 5,800.004,3305,8006,479,7006,710,39179,687,000,000,000033147Oct 31, 2023100.00 (2.03%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-04At close: 04:12PM WIB4,9304,9304,8904,9204,900.00 - 4,990.004,9004,9904,330.00 - 5,800.004,3305,8009,493,0006,766,59480,350,000,000,000033148Oct 31, 2023100.00 (2.03%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-03-01At close: 04:14PM WIB4,8404,8304,9204,9404,830.00 - 4,980.004,8304,9804,330.00 - 5,800.004,3305,80010,844,2006,667,86780,842,000,000,000033148N/A100.00 (2.07%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-02-28At close: 04:13PM WIB4,8904,9104,8704,8704,850.00 - 4,910.004,8504,9104,330.00 - 5,800.004,3305,8004,033,8007,323,61880,186,000,000,000033148N/A100.00 (2.04%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-02-27At close: 04:14PM WIB4,9104,9304,8804,9004,850.00 - 4,930.004,8504,9304,330.00 - 5,800.004,3305,8007,635,5007,755,03080,186,000,000,000033148Oct 31, 2023100.00 (2.04%)1002Nov 17, 20235,850
CPINPT Charoen Pokphand Indonesia Tbk2024-02-26At close: 04:14PM WIB4,7404,7804,9004,9104,740.00 - 4,930.004,7404,9304,330.00 - 5,800.004,3305,80013,575,9007,607,67180,514,000,000,000033148Oct 31, 2023100.00 (2.11%)1002Nov 17, 20236,350
CPINPT Charoen Pokphand Indonesia Tbk2024-02-23At close: 04:08PM WIB4,8004,8004,7504,7604,740.00 - 4,800.004,7404,8004,330.00 - 5,800.004,3305,8002,554,2007,668,35477,727,000,000,000032148Oct 31, 2023100.00 (2.08%)1002Nov 17, 20236,625
CPINPT Charoen Pokphand Indonesia Tbk (CPIN.JK)2024-02-22At close: 04:12PM WIB4,7204,7504,7904,7904,720.00 - 4,810.004,7204,8104,330.00 - 5,800.004,3305,8004,356,8007,661,92278,710,000,000,000032148Oct 31, 2023100.00 (2.12%)1002Nov 17, 20236,625
CPINPT Charoen Pokphand Indonesia Tbk (CPIN.JK)2024-02-21At close: 04:08PM WIB4,8004,8004,7204,7304,700.00 - 4,800.004,7004,8004,330.00 - 5,850.004,3305,8507,775,9007,612,67977,399,000,000,000032148Oct 31, 2023100.00 (2.08%)1002Nov 17, 20236,625

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)
CPINPT Charoen Pokphand Indonesia Tbk2024-04-1586,500,000,000,00093,750,000,000,00037230132240005,8004,3304,9895,1257,600,0006,320,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-1286,500,000,000,00093,750,000,000,00037230132240005,8004,3304,9625,1257,650,0007,370,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-1186,500,000,000,00093,750,000,000,00037230132240005,8004,3304,9625,1257,780,0007,370,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-1086,500,000,000,00093,750,000,000,00037230132240005,8004,3304,9625,1257,780,0007,370,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-0587,320,000,000,00094,570,000,000,00038210132240005,80004,8975,1237,870,0007,380,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-0487,730,000,000,00094,980,000,000,00038210132240005,80004,8875,1237,920,0007,650,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00013802,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-0387,730,000,000,00094,980,000,000,00038210132240005,80004,8745,1227,820,0007,300,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-0285,270,000,000,00092,520,000,000,00037210132230005,80004,8645,1227,840,0008,640,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-04-0186,090,000,000,00093,340,000,000,00037210132240005,80004,8645,1227,840,0008,640,00016,400,000,00007,290,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,758804,870,000,000,0002,320,000,000,00014102,680,000,000,0001649,580,000,000,0003521,6473,150,000,000,0002,010,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2986,090,000,000,00093,340,000,000,00037210132240005,8004,3304,8525,1217,750,0008,870,00016,400,000,00007,370,000,00056500000100200171N/ANov 17, 2023N/AN/ADec 31, 2023Dec 31, 20234-26961,620,000,000,0003,747804,880,000,000,0002,320,000,000,00014102,330,000,000,0001409,580,000,000,0003521,6293,150,000,000,000864,270,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2884,860,000,000,00092,110,000,000,00037210132230005,80004,8455,1217,300,0006,430,00016,400,000,00007,290,000,0005650000010021002171N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000141693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2786,910,000,000,00092,400,000,000,00036210132230005,80004,8365,1207,390,0007,540,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2686,910,000,000,00092,400,000,000,00036210132230005,80004,8285,1197,520,0009,590,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2586,910,000,000,00092,400,000,000,00036210132230005,8004,3304,8285,1197,520,0009,590,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2286,500,000,000,00091,990,000,000,00036210132230005,80004,8155,1167,460,0009,650,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-2186,910,000,000,00092,400,000,000,00036210132230005,8004,3304,8155,1167,460,0009,650,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-1484,450,000,000,00089,940,000,000,00035210131230005,80004,7885,1077,170,0009,690,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-1384,860,000,000,00090,350,000,000,00035210131230005,80004,7885,1077,100,0009,690,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-1184,860,000,000,00090,350,000,000,00035210131230005,8004,3304,7885,1077,010,0009,690,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-0883,630,000,000,00089,120,000,000,00034200131230005,8004,3304,7845,1066,940,0008,840,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-0580,840,000,000,00086,340,000,000,00033190131220005,80004,7915,1116,770,0006,620,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000147693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-0480,840,000,000,00086,340,000,000,00033190131220005,8004,3304,7915,1116,770,0006,620,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-03-0179,370,000,000,00084,860,000,000,00033190131220-10275,80004,7975,1127,160,0007,000,00016,400,000,00016,570,000,0007,290,000,000565000001002100210N/ANov 17, 20235:1Dec 08, 2010Dec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-02-2880,190,000,000,00085,680,000,000,00033190131220005,80004,8035,1137,760,0007,210,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-02-2780,510,000,000,00086,010,000,000,00033190131220005,80004,8065,1147,610,0006,600,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk2024-02-2677,730,000,000,00083,220,000,000,00032190131210005,80004,8065,1147,610,0006,600,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk (CPIN.JK)2024-02-2378,710,000,000,00084,210,000,000,00032190131210005,80004,8175,1167,660,0008,160,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk (CPIN.JK)2024-02-2277,400,000,000,00082,890,000,000,00032190131210005,8004,3304,8175,1167,660,0008,160,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000
CPINPT Charoen Pokphand Indonesia Tbk (CPIN.JK)2024-02-2178,710,000,000,00084,210,000,000,00032190131210005,8504,3304,8235,1167,610,0008,230,00016,400,000,00007,290,000,000565000001002100210N/ANov 17, 2023N/AN/ADec 31, 2022Sep 30, 20234115960,560,000,000,0003,6931004,730,000,000,0002,420,000,000,000148693,600,000,000,0002209,100,000,000,0003121,7693,810,000,000,0001,950,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:004,8504,8604,8504,86018,400
2024-03-0515:48:004,8504,8504,8504,85032,600
2024-03-0515:47:004,8504,8504,8504,8501,600
2024-03-0515:46:0000000
2024-03-0515:45:004,8504,8604,8504,86059,100
2024-03-0515:44:004,8504,8504,8504,85016,300
2024-03-0515:43:004,8504,8504,8504,8501,500
2024-03-0515:42:004,8504,8504,8504,85074,000
2024-03-0515:41:0000000
2024-03-0515:40:004,8504,8504,8404,850104,000
2024-03-0515:39:004,8404,8404,8404,8406,800
2024-03-0515:38:004,8404,8404,8404,840100
2024-03-0515:37:004,8504,8504,8404,84050,600
2024-03-0515:36:004,8504,8504,8504,85051,000
2024-03-0515:35:004,8504,8504,8504,8504,300
2024-03-0515:34:004,8504,8604,8504,8605,300
2024-03-0515:33:004,8504,8504,8504,8500
2024-03-0515:32:004,8504,8504,8404,85085,400
2024-03-0515:31:054,8404,8404,8404,8400
2024-03-0515:31:004,8404,8504,8404,8403,400

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
2024-03-0515:48:004,8504,8604,8504,86051,000
2024-03-0515:46:004,8504,8504,8504,8501,600
2024-03-0515:44:004,8504,8604,8504,86075,400
2024-03-0515:42:004,8504,8504,8504,85075,500
2024-03-0515:40:004,8504,8504,8404,850104,000
2024-03-0515:38:004,8404,8404,8404,8406,900
2024-03-0515:36:004,8504,8504,8404,840101,600
2024-03-0515:34:004,8504,8604,8504,8509,600
2024-03-0515:32:004,8504,8504,8404,85085,400
2024-03-0515:31:074,8504,8504,8504,8500
2024-03-0515:30:004,8504,8504,8404,8407,800
2024-03-0515:28:004,8604,8604,8404,84086,100
2024-03-0515:26:004,8504,8604,8504,86019,200
2024-03-0515:24:004,8504,8604,8504,86023,300
2024-03-0515:22:004,8604,8604,8504,8603,400
2024-03-0515:20:004,8504,8504,8504,8506,100
2024-03-0515:18:004,8504,8504,8504,85023,400
2024-03-0515:16:004,8504,8604,8504,85011,700
2024-03-0515:14:004,8604,8604,8404,850299,000
2024-03-0515:12:004,8604,8604,8604,86014,900
2024-03-0515:10:004,8604,8604,8604,8607,000
2024-03-0515:08:004,8504,8604,8504,8604,800
2024-03-0515:06:004,8604,8604,8504,85056,700
2024-03-0515:04:004,8604,8604,8504,850127,100
2024-03-0515:02:004,8704,8704,8604,86034,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:004,8504,8604,8504,85093,300
2024-03-0515:40:004,8504,8504,8404,850195,800
2024-03-0515:35:004,8504,8504,8404,840112,800
2024-03-0515:31:074,8504,8504,8504,8500
2024-03-0515:30:004,8504,8604,8404,86098,100
2024-03-0515:25:004,8504,8604,8404,840105,200
2024-03-0515:20:004,8504,8604,8504,85031,700
2024-03-0515:15:004,8504,8604,8504,85041,700
2024-03-0515:10:004,8604,8604,8404,850314,300
2024-03-0515:05:004,8604,8604,8504,860179,700
2024-03-0515:00:004,8704,8804,8604,86057,800
2024-03-0514:55:004,8804,8904,8604,860226,700
2024-03-0514:50:004,8904,8904,8704,88047,100
2024-03-0514:45:004,8804,8804,8604,880229,900
2024-03-0514:40:004,8804,8804,8704,880201,800
2024-03-0514:38:474,8804,8804,8804,8800
2024-03-0514:35:004,8804,8904,8704,88092,300
2024-03-0514:30:004,8804,8804,8804,88074,600
2024-03-0514:25:004,8804,8804,8704,88056,900
2024-03-0514:20:004,8804,8904,8804,88021,500
2024-03-0514:15:004,8804,8904,8704,890106,200
2024-03-0514:10:004,8804,8904,8804,88054,900
2024-03-0514:05:004,8804,8804,8804,88013,000
2024-03-0514:00:004,8804,8904,8704,880120,300
2024-03-0513:55:004,8804,8904,8804,88060,000
2024-03-0513:50:004,8804,8904,8804,88019,800
2024-03-0513:45:004,8804,8904,8704,88045,900
2024-03-0513:40:004,8704,8904,8704,88064,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:004,8504,8604,8504,85093,300
2024-03-0515:31:074,8504,8504,8504,8500
2024-03-0515:30:004,8504,8604,8404,850406,700
2024-03-0515:15:004,8504,8604,8404,840178,600
2024-03-0515:00:004,8704,8804,8404,850551,800
2024-03-0514:45:004,8804,8904,8604,860503,700
2024-03-0514:38:474,8804,8804,8804,8800
2024-03-0514:30:004,8804,8904,8704,880368,700
2024-03-0514:15:004,8804,8904,8704,880184,600
2024-03-0514:00:004,8804,8904,8704,880188,200
2024-03-0513:45:004,8804,8904,8704,880125,700
2024-03-0513:32:174,8704,8704,8704,8700
2024-03-0513:30:004,8804,8904,8704,880250,600
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
2024-03-0511:59:584,8704,8704,8704,8700
2024-03-0511:45:474,8704,8704,8704,8700
2024-03-0511:45:004,8704,8704,8704,87034,300
2024-03-0511:30:004,8604,8804,8604,870121,600
2024-03-0511:15:004,8604,8704,8604,86049,600
2024-03-0511:00:004,8704,8804,8604,86095,700
2024-03-0510:55:474,8604,8604,8604,8600
2024-03-0510:45:004,8804,8804,8604,870131,000
2024-03-0510:30:004,8504,8804,8504,860199,400
2024-03-0510:15:004,8604,8704,8404,850384,600
2024-03-0510:06:474,8604,8604,8604,8600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:074,8504,8504,8504,8500
2024-03-0515:30:004,8504,8604,8404,850500,000
2024-03-0515:00:004,8704,8804,8404,840730,400
2024-03-0514:38:474,8804,8804,8804,8800
2024-03-0514:30:004,8804,8904,8604,860872,400
2024-03-0514:00:004,8804,8904,8704,880372,800
2024-03-0513:32:174,8704,8704,8704,8700
2024-03-0513:30:004,8804,8904,8704,880376,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:584,8704,8704,8704,8700
2024-03-0511:45:474,8704,8704,8704,8700
2024-03-0511:30:004,8604,8804,8604,870155,900
2024-03-0511:00:004,8704,8804,8604,860145,300
2024-03-0510:55:474,8604,8604,8604,8600
2024-03-0510:30:004,8504,8804,8504,870330,400
2024-03-0510:06:474,8604,8604,8604,8600
2024-03-0510:00:004,8604,8704,8404,850534,500
2024-03-0509:30:004,8904,9004,8604,860675,800
2024-03-0509:18:514,8904,8904,8904,8900
2024-03-0509:00:004,8904,9004,8804,900369,800
2024-03-0415:30:004,9104,9304,9104,910561,000
2024-03-0415:15:124,9304,9304,9304,9300
2024-03-0415:00:004,9604,9604,9004,9101,466,300
2024-03-0414:30:004,9804,9804,9404,9601,234,400
2024-03-0414:21:474,9604,9604,9604,9600
2024-03-0414:00:004,9604,9904,9604,9801,216,900
2024-03-0413:30:004,9704,9704,9604,960314,800
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:074,8504,8504,8504,8500
2024-03-0515:00:004,8704,8804,8404,8501,230,400
2024-03-0514:38:474,8804,8804,8804,8800
2024-03-0514:00:004,8804,8904,8604,8601,245,200
2024-03-0513:32:174,8704,8704,8704,8700
2024-03-0513:00:004,8804,8904,8704,880376,300
2024-03-0512:00:0000000
2024-03-0511:59:584,8704,8704,8704,8700
2024-03-0511:45:474,8704,8704,8704,8700
2024-03-0511:00:004,8704,8804,8604,870301,200
2024-03-0510:55:474,8604,8604,8604,8600
2024-03-0510:06:474,8604,8604,8604,8600
2024-03-0510:00:004,8604,8804,8404,870864,900
2024-03-0509:18:514,8904,8904,8904,8900
2024-03-0509:00:004,8904,9004,8604,8601,045,600
2024-03-0415:15:124,9304,9304,9304,9300
2024-03-0415:00:004,9604,9604,9004,9102,027,300
2024-03-0414:21:474,9604,9604,9604,9600
2024-03-0414:00:004,9604,9904,9404,9602,451,300
2024-03-0413:00:004,9704,9704,9604,960314,800
2024-03-0412:00:0000000
2024-03-0411:59:514,9604,9604,9604,9600
2024-03-0411:48:334,9804,9804,9804,9800
2024-03-0411:00:004,9704,9904,9504,9601,336,000
2024-03-0410:58:284,9704,9704,9704,9700
2024-03-0410:09:234,9304,9304,9304,9300
2024-03-0410:00:004,9404,9804,9304,9701,642,100
2024-03-0409:14:144,9204,9204,9204,9200
2024-03-0409:00:004,9204,9304,9004,9300
2024-03-0116:00:004,9304,9304,9304,9300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005,3005,3005,3005,3000
2024-05-0815:45:225,3005,3005,3005,3000
2024-05-0815:00:005,3005,3255,2505,3005,629,800
2024-05-0814:48:505,2755,2755,2755,2750
2024-05-0813:54:085,2755,2755,2755,2750
2024-05-0813:30:005,2755,3005,2505,275931,900
2024-05-0812:00:0000000
2024-05-0811:59:535,3005,3005,3005,3000
2024-05-0811:25:075,2755,2755,2755,2750
2024-05-0810:41:045,2755,2755,2755,2750
2024-05-0810:30:005,2755,3005,2505,300423,000
2024-05-0809:57:015,2755,2755,2755,2750
2024-05-0809:11:025,3005,3005,3005,3000
2024-05-0809:00:005,3005,3005,2505,275150,000
2024-05-0716:00:005,3005,3005,3005,3000
2024-05-0715:00:005,3005,3255,2505,3003,942,700
2024-05-0714:58:305,2755,2755,2755,2750
2024-05-0714:02:315,3005,3005,3005,3000
2024-05-0713:30:005,2755,3255,2755,325819,000
2024-05-0712:00:0000000
2024-05-0711:59:575,2755,2755,2755,2750
2024-05-0711:27:465,3005,3005,3005,3000
2024-05-0710:37:415,3255,3255,3255,3250
2024-05-0710:30:005,3005,3255,2755,275556,700
2024-05-0709:54:525,2505,2505,2505,2500
2024-05-0709:11:015,2505,2505,2505,2500
2024-05-0709:00:005,3005,3255,2255,275912,000
2024-05-0615:19:385,3005,3005,3005,3000
2024-05-0615:00:005,3005,3255,2505,3004,957,100
2024-05-0614:38:425,2505,2505,2505,2500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005,3255,3255,2505,3007,150,200
2024-05-0709:00:005,3005,3255,2255,3006,493,600
2024-05-0609:00:005,2005,3255,0755,30012,186,600
2024-05-0309:00:004,9305,0254,8805,0005,033,500
2024-05-0209:00:005,0255,0504,8604,8606,101,700
2024-04-3009:00:004,9505,0754,9204,9508,156,700
2024-04-2909:00:004,9505,0004,8505,0004,817,800
2024-04-2609:00:005,0505,0504,8204,8204,517,100
2024-04-2509:00:005,0005,0754,9205,0253,992,200
2024-04-2409:00:005,0005,0504,9504,9501,748,300
2024-04-2309:00:005,0255,1254,9605,0007,851,100
2024-04-2209:00:005,0005,0254,9504,9905,249,900
2024-04-1909:00:004,8405,0254,8204,9507,787,300
2024-04-1809:00:005,0755,1004,8604,8606,422,600
2024-04-1709:00:005,0755,2505,0505,0757,444,200
2024-04-1609:00:005,4005,4005,0005,02512,055,100
2024-04-0509:00:005,3505,4005,2755,2753,500,400
2024-04-0409:00:005,2505,4005,2255,3259,401,800
2024-04-0309:00:005,3755,3755,2255,2255,016,500
2024-04-0209:00:005,2505,3755,1755,35010,163,000
2024-04-0109:00:005,2505,2505,1255,2003,534,900
2024-03-2809:00:005,1755,2505,1255,2508,496,000
2024-03-2709:00:005,2005,2505,1005,17511,452,600
2024-03-2609:00:005,2755,2755,1255,22513,313,900
2024-03-2509:00:005,3255,3255,2005,3005,159,600
2024-03-2209:00:005,3005,3005,1755,3006,962,900
2024-03-2109:00:005,3005,3005,2005,2754,945,800
2024-03-2009:00:005,3255,3255,1755,3004,715,300
2024-03-1909:00:005,2005,3255,1505,3257,749,700
2024-03-1809:00:005,2255,2505,1255,1506,645,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005,3005,3255,2255,3006,493,600
2024-05-0309:00:004,9305,0254,8805,0005,033,500
2024-05-0209:00:005,0255,0504,8604,8606,101,700
2024-04-3009:00:004,9505,0754,9204,9508,156,700
2024-04-2909:00:004,9505,0004,8505,0004,817,800
2024-04-2609:00:005,0505,0504,8204,8204,517,100
2024-04-2509:00:005,0005,0754,9205,0253,992,200
2024-04-2409:00:005,0005,0504,9504,9501,748,300
2024-04-2309:00:005,0255,1254,9605,0007,851,100
2024-04-2209:00:005,0005,0254,9504,9905,249,900
2024-04-1909:00:004,8405,0254,8204,9507,787,300
2024-04-1809:00:005,0755,1004,8604,8606,422,600
2024-04-1709:00:005,0755,2505,0505,0757,444,200
2024-04-1609:00:005,4005,4005,0005,02512,055,100
2024-04-0509:00:005,3505,4005,2755,2753,500,400
2024-04-0409:00:005,2505,4005,2255,3259,401,800
2024-04-0309:00:005,3755,3755,2255,2255,016,500
2024-04-0209:00:005,2505,3755,1755,35010,163,000
2024-04-0109:00:005,2505,2505,1255,2003,534,900
2024-03-2809:00:005,1755,2505,1255,2508,496,000
2024-03-2709:00:005,2005,2505,1005,17511,452,600
2024-03-2609:00:005,2755,2755,1255,22513,313,900
2024-03-2509:00:005,3255,3255,2005,3005,159,600
2024-03-2209:00:005,3005,3005,1755,3006,962,900
2024-03-2109:00:005,3005,3005,2005,2754,945,800
2024-03-2009:00:005,3255,3255,1755,3004,715,300
2024-03-1909:00:005,2005,3255,1505,3257,749,700
2024-03-1809:00:005,2255,2505,1255,1506,645,300
2024-03-1509:00:005,2505,3005,1755,22516,980,700
2024-03-1409:00:005,1505,2505,1505,25010,787,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005,2005,3255,0755,30012,186,600
2024-04-2800:00:004,9505,0754,8505,00024,109,700
2024-04-2100:00:005,0005,1254,8204,82023,358,600
2024-04-1400:00:005,4005,4004,8204,95033,709,200
2024-04-0700:00:005,2755,2755,2755,2750
2024-03-3100:00:005,2505,4005,1255,27531,616,600
2024-03-2400:00:005,3255,3255,1005,25038,422,100
2024-03-1700:00:005,2255,3255,1255,30031,019,000
2024-03-1000:00:005,1755,3005,1255,22533,277,900
2024-03-0300:00:004,9305,2254,8305,17553,614,000
2024-02-2500:00:004,7804,9804,7404,93043,331,800
2024-02-1800:00:004,8004,8304,7004,74022,851,600
2024-02-1100:00:004,7304,9204,6504,80036,745,000
2024-02-0400:00:004,6404,8604,6104,71028,913,600
2024-01-2800:00:004,4904,6504,4104,64035,085,300
2024-01-2100:00:004,6504,6804,4904,50025,719,700
2024-01-1400:00:004,6804,7604,6304,63029,830,100
2024-01-0700:00:004,9504,9504,6104,68052,215,000
2023-12-3100:00:005,0255,0504,9404,95023,750,300
2023-12-2400:00:005,0005,0504,9605,02512,184,000
2023-12-1700:00:005,0005,0754,9505,00016,660,600
2023-12-1000:00:005,0255,1504,9905,00032,962,000
2023-12-0300:00:005,0505,1254,9605,02537,331,500
2023-11-2600:00:005,2755,3755,0005,00094,603,900
2023-11-1900:00:005,4505,5505,2005,27531,678,500
2023-11-1200:00:005,6505,7005,2755,50029,507,100
2023-11-0500:00:005,5005,7755,3505,60021,982,900
2023-10-2900:00:005,4505,8005,2505,50035,113,800
2023-10-2200:00:005,2255,5004,9305,45031,503,100
2023-10-1500:00:005,2505,3755,1505,20014,079,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005,0255,0504,8604,8606,101,700
2024-03-3100:00:005,2505,4004,8204,950101,658,900
2024-02-2900:00:004,8305,3254,8305,250167,177,200
2024-01-3100:00:004,4804,9304,4104,840137,890,200
2023-12-3100:00:005,0255,0504,4804,480149,708,000
2023-11-3000:00:005,0755,1754,9505,025113,510,000
2023-10-3100:00:005,6005,7755,0005,200184,020,300
2023-09-3000:00:005,4255,8004,9305,800137,741,300
2023-08-3100:00:005,1755,5004,9005,425131,958,900
2023-07-3100:00:005,1755,4005,0255,175134,256,700
2023-06-3000:00:005,3255,6004,8805,175149,937,000
2023-05-3100:00:004,9505,4004,8205,275137,268,800
2023-04-3000:00:004,6305,2754,5804,950260,055,500
2023-03-3100:00:004,6304,6304,5604,59010,076,300
2023-02-2800:00:005,0755,0754,9904,9905,057,700
2023-01-3100:00:005,6255,6255,3755,37529,132,800
2022-12-3100:00:005,6506,2755,6255,825151,457,200
2022-11-3000:00:005,7756,0255,5255,650158,669,000
2022-10-3100:00:005,6005,9255,5755,700212,842,700
2022-09-3000:00:005,6255,7505,2505,575136,239,000
2022-08-3100:00:005,8755,9505,5005,650140,918,800
2022-07-3100:00:005,6006,0005,5505,875149,758,200
2022-06-3000:00:006,0006,0505,4505,600149,946,700
2022-05-3100:00:005,4006,0004,9106,000270,682,300
2022-04-3000:00:005,1505,4004,8005,400183,256,500
2022-03-3100:00:005,6505,7504,8905,150207,549,000
2022-02-2800:00:005,8005,9005,3505,650199,497,200
2022-01-3100:00:006,3006,3005,7505,800133,003,100
2021-12-3100:00:005,9506,5255,9506,300113,206,700
2021-11-3000:00:006,0506,1005,7505,950104,228,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005,0255,0504,8604,8606,101,700
2024-03-3100:00:005,2505,4004,8205,00093,502,200
2024-02-2900:00:004,8305,3254,8305,250167,177,200
2024-01-3100:00:004,4805,4004,4104,950406,726,300
2023-12-3100:00:005,0255,3254,4105,250454,775,400
2023-11-3000:00:005,0755,1754,4104,840401,108,200
2023-10-3100:00:005,6005,7754,4804,480447,238,300
2023-09-3000:00:005,4255,8004,9305,025435,271,600
2023-08-3100:00:005,1755,8004,9005,200453,720,500
2023-07-3100:00:005,1755,8004,9005,800403,956,900
2023-06-3000:00:005,3255,6004,8805,425416,152,600
2023-05-3100:00:004,9505,6004,8205,175421,462,500
2023-04-3000:00:004,6305,6004,5805,175547,261,300
2023-03-3100:00:004,5905,4004,5505,275403,947,900
2023-02-2800:00:005,0755,2754,3304,950423,691,400
2023-01-3100:00:005,3755,6254,3304,590385,284,900
2022-10-3100:00:005,6006,2755,5255,825522,968,900
2022-07-3100:00:005,6006,0005,2505,575426,916,000
2022-04-3000:00:005,1506,0504,8005,600603,885,500
2022-01-3100:00:006,3006,3004,8905,150540,049,300
2021-10-3100:00:006,2006,5255,7006,300393,122,700
2021-07-3100:00:006,1756,7506,0506,200380,108,800
2021-04-3000:00:007,0007,3506,0256,125338,474,800
2021-01-3100:00:006,3007,8506,1257,050368,657,200



Dividends Amount

DateTimeAmount
2023-11-1709:00:00100
2022-06-0309:00:00108
2021-08-0409:00:00112
2020-09-0309:00:0081
2019-06-1109:00:00118
2018-06-0409:00:0056
2017-06-0209:00:0056
2016-06-2309:00:0029
2015-06-2909:00:0018
2014-07-0109:00:0046

Dividends Yields

YearDistributionTotal AmountYields
202311001.42 %
202211081.53 %
202111121.59 %
20201811.15 %
201911181.67 %
20181560.79 %
20171560.79 %
20161290.41 %
20151180.26 %
20141460.65 %

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