for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MDKAPT Merdeka Copper Gold Tbk
APICPT Pacific Strategic Financial Tbk
EPACPT Megalestari Epack Sentosaraya Tbk
INCIPT Intanwijaya Internasional Tbk
BLTAPT Berlian Laju Tanker 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


CTRA - PT Ciputra Development Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Ciputra Development Tbk, together with its subsidiaries, develops and sells real estate properties in Indonesia. The company operates through, Real Estate, Rental, and Other segments. It develops, sells, and maintains houses, shophouses, warehouses, apartments, office towers, shopping centers, hotels, golf courses, waterparks, and hospitals and healthcare activities. The company was formerly known as PT Citra Habitat Indonesia and changed its name to PT Ciputra Development Tbk in December 1990. The company was founded in 1981 and is headquartered in Jakarta, Indonesia. PT Ciputra Development Tbk is a subsidiary of PT Sang Pelopor.
Stock CodeCompany Name
SATUPT Kota Satu Properti Tbk
HOMIPT Grand House Mulia Tbk
GRIAPT Ingria Pratama Capitalindo Tbk
BAPAPT Bekasi Asri Pemula Tbk
SMDMPT Suryamas Dutamakmur Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1229
14020Forward Pe Ratio411119
40001Market Cap721,408,728,019,52521,686,763,448,35017,423,553,539,700
14010Ps Ratio10232
14012Pb Ratio14111
102Enterprises Value E B I T D A Ratio255623
14008Pe Ratio2911148
40002Enterprise Value3918,787,309,019,52520,224,301,448,35018,033,020,539,700

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio12322229
14020Forward Pe Ratio4110111010109
40001Market Cap721,408,728,019,52524,096,403,831,50021,686,763,448,35018,906,409,160,10019,647,836,970,30018,443,016,778,72517,423,553,539,700
14010Ps Ratio102332222
14012Pb Ratio141111111
102Enterprises Value E B I T D A Ratio2557655523
14008Pe Ratio291116141111108
40002Enterprise Value3918,787,309,019,52522,633,941,831,50020,224,301,448,35017,836,130,160,10019,070,119,970,30018,317,853,778,72518,033,020,539,700

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T03,424,551,000,0001,102,440,000,0003,377,955,000,0003,647,408,000,0002,662,654,000,000
20091Net Income01,846,087,000,000664,844,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
29004Basic E P S01041001009471
20190E B I T D A03,574,114,000,0001,141,418,000,0003,517,606,000,0003,783,576,000,0002,799,830,000,000
20046Gross Profit04,559,161,000,0001,438,606,000,0004,567,581,000,0004,839,818,000,0004,121,335,000,000
29009Diluted E P S01041001009471
20136Pretax Income02,215,769,000,000763,872,000,0002,308,621,000,0002,396,714,000,0001,427,625,000,000
20145Tax Provision0306,744,000,000106,832,000,000306,545,000,000308,998,000,00056,939,000,000
20100Total Revenue09,245,032,000,0002,655,889,000,0009,126,799,000,0009,729,651,000,0008,070,737,000,000
20164Total Expenses06,293,608,000,0001,703,091,000,0006,064,173,000,0006,361,968,000,0005,422,648,000,000
20013Cost Of Revenue04,685,871,000,0001,217,283,000,0004,559,218,000,0004,889,833,000,0003,949,402,000,000
20177Interest Income0395,908,000,000124,670,000,000247,414,000,000238,288,000,000249,599,000,000
20057Interest Expense01,208,782,000,000338,568,000,0001,069,334,000,0001,250,694,000,0001,235,029,000,000
20109Operating Income02,951,424,000,000952,798,000,0003,062,626,000,0003,367,683,000,0002,648,089,000,000
20316Normalized Income01,846,087,000,000667,796,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20108Operating Expense01,607,737,000,000485,808,000,0001,504,955,000,0001,472,135,000,0001,473,246,000,000
20112Operating Revenue09,245,032,000,0002,655,889,000,0009,126,799,000,0009,729,651,000,0008,070,737,000,000
20087Minority Interests0-62,938,000,00010,756,000,000-139,673,000,000-352,387,000,000-49,932,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-812,874,000,000-213,898,000,000-821,920,000,000-1,012,406,000,000-985,430,000,000
29010Basic Average Shares018,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,255
20287Rent And Landing Fees016,256,000,000357,000,00013,270,000,0006,360,000,0006,231,000,000
29011Diluted Average Shares018,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,255
20420Normalized E B I T D A03,574,114,000,0001,141,418,000,0003,517,606,000,0003,783,576,000,0002,799,830,000,000
20315Reconciled Depreciation0149,563,000,00038,978,000,000139,651,000,000136,168,000,000137,176,000,000
20312Other Operating Expenses068,312,000,000-146,000,00071,301,000,000532,424,000,000470,981,000,000
20440Rent Expense Supplemental016,256,000,000357,000,00013,270,000,0006,360,000,0006,231,000,000
20314Reconciled Cost Of Revenue04,685,871,000,0001,217,283,000,0004,559,218,000,0004,889,833,000,0003,949,402,000,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0149,563,000,00038,978,000,000139,651,000,000136,168,000,000137,176,000,000
20075Interest Income Non Operating0395,908,000,000124,670,000,000247,414,000,000238,288,000,000249,599,000,000
20158Selling And Marketing Expense0369,116,000,000109,734,000,000360,476,000,000345,553,000,000332,708,000,000
20064Interest Expense Non Operating01,208,782,000,000338,568,000,0001,069,334,000,0001,250,694,000,0001,235,029,000,000
20093Net Income Common Stockholders01,846,087,000,000664,844,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20094Net Income Continuous Operations01,909,025,000,000657,040,000,0002,002,076,000,0002,087,716,000,0001,370,686,000,000
20045General And Administrative Expense0310,297,000,00088,008,000,000292,373,000,000279,164,000,000263,376,000,000
20159Selling General And Administration0679,413,000,000197,742,000,000652,849,000,000624,717,000,000596,084,000,000
20435Total Operating Income As Reported02,951,424,000,000952,798,000,0003,062,626,000,0003,367,683,000,0002,648,089,000,000
20412Other Non Operating Income Expenses0159,995,000,000159,995,000,000135,894,000,000-259,849,000,000-231,496,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,846,087,000,000664,844,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20077Net Non Operating Interest Income Expense0-812,874,000,000-213,898,000,000-821,920,000,000-1,012,406,000,000-985,430,000,000
20346Net Income Including Noncontrolling Interests01,909,025,000,000654,088,000,0002,002,076,000,0002,087,716,000,0001,370,686,000,000
20019Depreciation And Amortization In Income Statement0149,563,000,00038,978,000,000139,651,000,000136,168,000,000137,176,000,000
20309Net Income From Continuing And Discontinued Operation01,846,087,000,000667,796,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20331Net Income From Continuing Operation Net Minority Interest01,846,087,000,000667,796,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,424,551,000,000864,934,000,0001,102,440,000,000914,545,000,000680,200,000,000727,366,000,0003,377,955,000,0003,647,408,000,0002,662,654,000,000
20091Net Income01,846,087,000,000483,397,000,000664,844,000,000402,251,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
29004Basic E P S010426100830221009471
20190E B I T D A03,574,114,000,000903,582,000,0001,141,418,000,000951,294,000,000717,962,000,000763,440,000,0003,517,606,000,0003,783,576,000,0002,799,830,000,000
20046Gross Profit04,559,161,000,0001,177,826,000,0001,438,606,000,0001,012,871,000,0001,074,602,000,0001,033,082,000,0004,567,581,000,0004,839,818,000,0004,121,335,000,000
29009Diluted E P S010426100830221009471
20136Pretax Income02,215,769,000,000537,768,000,000763,872,000,000607,067,000,000406,177,000,000438,653,000,0002,308,621,000,0002,396,714,000,0001,427,625,000,000
20145Tax Provision0306,744,000,00010,131,000,000106,832,000,000185,551,000,0006,753,000,0007,608,000,000306,545,000,000308,998,000,00056,939,000,000
20100Total Revenue09,245,032,000,0002,316,117,000,0002,655,889,000,0002,119,647,000,0002,338,700,000,0002,130,796,000,0009,126,799,000,0009,729,651,000,0008,070,737,000,000
20164Total Expenses06,293,608,000,0001,529,918,000,0001,703,091,000,0001,456,431,000,0001,694,094,000,0001,439,992,000,0006,064,173,000,0006,361,968,000,0005,422,648,000,000
20013Cost Of Revenue04,685,871,000,0001,138,291,000,0001,217,283,000,0001,106,776,000,0001,264,098,000,0001,097,714,000,0004,559,218,000,0004,889,833,000,0003,949,402,000,000
20177Interest Income0395,908,000,000125,696,000,000124,670,000,000101,173,000,00087,973,000,00082,092,000,000247,414,000,000238,288,000,000249,599,000,000
20057Interest Expense01,208,782,000,000327,166,000,000338,568,000,000307,478,000,000274,023,000,000288,713,000,0001,069,334,000,0001,250,694,000,0001,235,029,000,000
20109Operating Income02,951,424,000,000786,199,000,000952,798,000,000663,216,000,000644,606,000,000690,804,000,0003,062,626,000,0003,367,683,000,0002,648,089,000,000
20316Normalized Income01,846,087,000,000483,397,000,000667,796,000,000399,299,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20108Operating Expense01,607,737,000,000391,627,000,000485,808,000,000349,655,000,000429,996,000,000342,278,000,0001,504,955,000,0001,472,135,000,0001,473,246,000,000
20112Operating Revenue09,245,032,000,0002,316,117,000,0002,655,889,000,0002,119,647,000,0002,338,700,000,0002,130,796,000,0009,126,799,000,0009,729,651,000,0008,070,737,000,000
20087Minority Interests0-62,938,000,000-44,240,000,00010,756,000,000-20,211,000,000-35,299,000,000-18,184,000,000-139,673,000,000-352,387,000,000-49,932,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-812,874,000,000-201,470,000,000-213,898,000,000-206,305,000,000-186,050,000,000-206,621,000,000-821,920,000,000-1,012,406,000,000-985,430,000,000
29010Basic Average Shares018,535,695,25518,535,695,25518,535,695,25518,535,695,255018,535,695,25518,535,695,25518,535,695,25518,535,695,255
20287Rent And Landing Fees016,256,000,0005,391,000,000357,000,0005,942,000,0004,799,000,0005,158,000,00013,270,000,0006,360,000,0006,231,000,000
29011Diluted Average Shares018,535,695,25518,535,695,25518,535,695,25518,535,695,255018,535,695,25518,535,695,25518,535,695,25518,535,695,255
20420Normalized E B I T D A03,574,114,000,000903,582,000,0001,141,418,000,000951,294,000,000717,962,000,000763,440,000,0003,517,606,000,0003,783,576,000,0002,799,830,000,000
20315Reconciled Depreciation0149,563,000,00038,648,000,00038,978,000,00036,749,000,00037,762,000,00036,074,000,000139,651,000,000136,168,000,000137,176,000,000
20312Other Operating Expenses068,312,000,00010,466,000,000-146,000,000290,000,00048,658,000,0007,056,000,00071,301,000,000532,424,000,000470,981,000,000
20440Rent Expense Supplemental016,256,000,0005,391,000,000357,000,0005,942,000,0004,799,000,0005,158,000,00013,270,000,0006,360,000,0006,231,000,000
20314Reconciled Cost Of Revenue04,685,871,000,0001,138,291,000,0001,217,283,000,0001,106,776,000,0001,264,098,000,0001,097,714,000,0004,559,218,000,0004,889,833,000,0003,949,402,000,000
20419Tax Effect Of Unusual Items0000000000
20018Depreciation Income Statement0149,563,000,00038,648,000,00038,978,000,00036,749,000,00037,762,000,00036,074,000,000139,651,000,000136,168,000,000137,176,000,000
20075Interest Income Non Operating0395,908,000,000125,696,000,000124,670,000,000101,173,000,00087,973,000,00082,092,000,000247,414,000,000238,288,000,000249,599,000,000
20158Selling And Marketing Expense0369,116,000,000101,376,000,000109,734,000,00088,507,000,00091,900,000,00078,975,000,000360,476,000,000345,553,000,000332,708,000,000
20064Interest Expense Non Operating01,208,782,000,000327,166,000,000338,568,000,000307,478,000,000274,023,000,000288,713,000,0001,069,334,000,0001,250,694,000,0001,235,029,000,000
20093Net Income Common Stockholders01,846,087,000,000483,397,000,000664,844,000,000402,251,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20094Net Income Continuous Operations01,909,025,000,000527,637,000,000657,040,000,000421,516,000,000399,424,000,000431,045,000,0002,002,076,000,0002,087,716,000,0001,370,686,000,000
20045General And Administrative Expense0310,297,000,00077,067,000,00088,008,000,00079,021,000,00083,760,000,00059,508,000,000292,373,000,000279,164,000,000263,376,000,000
20159Selling General And Administration0679,413,000,000178,443,000,000197,742,000,000167,528,000,000175,660,000,000138,483,000,000652,849,000,000624,717,000,000596,084,000,000
20435Total Operating Income As Reported02,951,424,000,000786,199,000,000952,798,000,000663,216,000,000644,606,000,000690,804,000,0003,062,626,000,0003,367,683,000,0002,648,089,000,000
20412Other Non Operating Income Expenses0159,995,000,000-60,289,000,000159,995,000,0000-62,768,000,000-58,805,000,000135,894,000,000-259,849,000,000-231,496,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,846,087,000,000483,397,000,000664,844,000,000402,251,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20077Net Non Operating Interest Income Expense0-812,874,000,000-201,470,000,000-213,898,000,000-206,305,000,000-186,050,000,000-206,621,000,000-821,920,000,000-1,012,406,000,000-985,430,000,000
20346Net Income Including Noncontrolling Interests01,909,025,000,000527,637,000,000654,088,000,000424,468,000,000399,424,000,000431,045,000,0002,002,076,000,0002,087,716,000,0001,370,686,000,000
20019Depreciation And Amortization In Income Statement0149,563,000,00038,648,000,00038,978,000,00036,749,000,00037,762,000,00036,074,000,000139,651,000,000136,168,000,000137,176,000,000
20309Net Income From Continuing And Discontinued Operation01,846,087,000,000483,397,000,000667,796,000,000399,299,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000
20331Net Income From Continuing Operation Net Minority Interest01,846,087,000,000483,397,000,000667,796,000,000399,299,000,000366,131,000,000412,861,000,0001,862,403,000,0001,735,329,000,0001,320,754,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00002,393,457,000,0004,748,348,000,000
23165Payables001,874,262,000,0001,927,927,000,0002,007,587,000,0001,787,455,000,000
23139Net P P E003,166,096,000,0003,093,146,000,0002,951,427,000,0003,080,981,000,000
23351Properties000000
23386Total Debt008,091,523,000,0008,917,029,000,0009,555,044,000,00010,024,034,000,000
23100Gross P P E005,136,393,000,0004,892,874,000,0004,599,416,000,0004,600,272,000,000
23038Common Stock004,633,924,000,0004,640,076,000,0004,640,076,000,0004,640,076,000,000
23045Current Debt00622,157,000,000879,284,000,0001,351,762,000,0003,152,131,000,000
23532Share Issued0018,535,695,25518,560,303,39718,560,303,39718,560,303,397
23220Total Assets0044,115,215,000,00042,032,615,000,00040,668,411,000,00039,255,187,000,000
23027Capital Stock004,633,924,000,0004,640,076,000,0004,640,076,000,0004,640,076,000,000
23382Other Payable00915,594,000,000937,040,000,000955,983,000,000814,413,000,000
23028Cash Financial003,416,187,000,0001,358,129,000,0001,472,146,000,0001,331,267,000,000
23123Long Term Debt007,469,366,000,0008,037,745,000,0008,203,282,000,0006,871,903,000,000
23179Prepaid Assets001,056,550,000,000863,959,000,000654,051,000,000650,323,000,000
23232Treasury Stock00033,348,000,00033,348,000,00033,348,000,000
23385Working Capital0015,122,437,000,00012,924,870,000,00010,953,465,000,0009,036,182,000,000
23000Accounts Payable00836,999,000,000868,028,000,000939,101,000,000875,619,000,000
23029Cash Equivalents007,185,114,000,0007,691,974,000,0005,689,441,000,0003,944,419,000,000
23245Invested Capital0028,137,532,000,00027,457,016,000,00026,525,637,000,00025,356,162,000,000
23340Other Properties00243,161,000,000209,926,000,000194,350,000,000186,740,000,000
23291Dividends Payable000000
23132Minority Interest002,578,707,000,0002,474,943,000,0002,423,604,000,0002,125,400,000,000
23342Other Receivables001,236,607,000,0001,398,153,000,0001,608,506,000,0001,425,998,000,000
23204Retained Earnings0011,881,266,000,00010,314,214,000,0008,711,360,000,0007,134,584,000,000
23217Total Tax Payable00121,669,000,000122,859,000,000112,503,000,00097,423,000,000
23001Accounts Receivable00733,754,000,000780,610,000,000907,860,000,000978,208,000,000
23280Common Stock Equity0020,046,009,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23403Net Tangible Assets0020,046,009,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23215Stockholders Equity0020,046,009,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23383Tangible Book Value0020,046,009,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23374Total Capitalization0027,515,375,000,00026,577,732,000,00025,173,875,000,00022,204,031,000,000
23312Land And Improvements00531,829,000,000566,119,000,000464,725,000,000461,520,000,000
23469Other Equity Interest0092,314,000,000197,467,000,00095,468,000,00088,810,000,000
23393Ordinary Shares Number0018,535,695,25518,535,695,25518,535,695,25518,535,695,255
23395Treasury Shares Number00024,608,14224,608,14224,608,142
23008Accumulated Depreciation00-1,970,297,000,000-1,799,728,000,000-1,647,989,000,000-1,519,291,000,000
23282Construction In Progress00533,882,000,000434,316,000,000501,486,000,000502,326,000,000
23030Cash And Cash Equivalents0010,601,301,000,0009,050,103,000,0007,161,587,000,0005,275,686,000,000
23262Gross Accounts Receivable00736,027,000,000782,230,000,000909,816,000,000980,314,000,000
23012Additional Paid In Capital003,538,836,000,0003,570,020,000,0003,570,020,000,0003,570,020,000,000
23275Buildings And Improvements002,968,044,000,0002,895,137,000,0002,695,290,000,0002,722,678,000,000
23126Long Term Equity Investment001,081,157,000,0001,075,208,000,000956,261,000,000493,178,000,000
23062Non Current Deferred Revenue003,258,888,000,0002,056,405,000,0001,974,547,000,0003,149,040,000,000
23020Available For Sale Securities00203,604,000,000147,604,000,000147,604,000,000151,354,000,000
23319Machinery Furniture Equipment00859,477,000,000787,376,000,000743,565,000,000727,008,000,000
23289Derivative Product Liabilities000013,407,000,0000
23261Total Equity Gross Minority Interest0022,624,716,000,00021,014,930,000,00019,394,197,000,00017,457,528,000,000
23067Non Current Deferred Taxes Liabilities0029,626,000,00026,815,000,00023,941,000,00027,103,000,000
23259Total Liabilities Net Minority Interest0021,490,499,000,00021,017,685,000,00021,274,214,000,00021,797,659,000,000
23046Current Debt And Capital Lease Obligation00622,157,000,000879,284,000,0001,351,762,000,0003,152,131,000,000
23266Allowance For Doubtful Accounts Receivable00-2,273,000,000-1,620,000,000-1,956,000,000-2,106,000,000
23124Long Term Debt And Capital Lease Obligation007,469,366,000,0008,037,745,000,0008,203,282,000,0006,871,903,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00107,223,000,00087,683,000,00095,662,000,000140,199,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt000000002,393,457,000,0004,748,348,000,000
23165Payables001,974,273,000,0001,874,262,000,0001,852,961,000,0002,216,486,000,0001,955,987,000,0001,927,927,000,0002,007,587,000,0001,787,455,000,000
23139Net P P E003,188,956,000,0003,166,096,000,0003,089,590,000,0003,119,289,000,0002,989,906,000,0003,093,146,000,0002,951,427,000,0003,080,981,000,000
23351Properties0000000000
23386Total Debt008,033,075,000,0008,091,523,000,0008,074,182,000,0008,417,724,000,0008,555,324,000,0008,917,029,000,0009,555,044,000,00010,024,034,000,000
23100Gross P P E005,203,542,000,0005,136,393,000,0005,021,764,000,0005,005,825,000,0004,833,222,000,0004,892,874,000,0004,599,416,000,0004,600,272,000,000
23038Common Stock004,633,924,000,0004,633,924,000,0004,633,924,000,0004,633,924,000,0004,633,924,000,0004,640,076,000,0004,640,076,000,0004,640,076,000,000
23045Current Debt00632,582,000,000622,157,000,000547,410,000,000662,062,000,000674,454,000,000879,284,000,0001,351,762,000,0003,152,131,000,000
23532Share Issued0018,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,25518,560,303,39718,560,303,39718,560,303,397
23220Total Assets0045,064,263,000,00044,115,215,000,00042,634,589,000,00042,485,254,000,00042,150,199,000,00042,032,615,000,00040,668,411,000,00039,255,187,000,000
23027Capital Stock004,633,924,000,0004,633,924,000,0004,633,924,000,0004,633,924,000,0004,633,924,000,0004,640,076,000,0004,640,076,000,0004,640,076,000,000
23382Other Payable001,013,967,000,000915,594,000,000955,868,000,000969,618,000,000963,177,000,000937,040,000,000955,983,000,000814,413,000,000
23028Cash Financial002,901,394,000,0003,416,187,000,0002,509,666,000,0001,683,030,000,0001,552,633,000,0001,358,129,000,0001,472,146,000,0001,331,267,000,000
23123Long Term Debt007,400,493,000,0007,469,366,000,0007,526,772,000,0007,755,662,000,0007,880,870,000,0008,037,745,000,0008,203,282,000,0006,871,903,000,000
23179Prepaid Assets001,163,553,000,0001,056,550,000,0001,010,650,000,000965,890,000,0001,057,195,000,000863,959,000,000654,051,000,000650,323,000,000
23232Treasury Stock000000033,348,000,00033,348,000,00033,348,000,000
23385Working Capital0014,241,467,000,00015,122,437,000,00013,621,550,000,00013,381,598,000,00012,843,043,000,00012,924,870,000,00010,953,465,000,0009,036,182,000,000
23000Accounts Payable00827,869,000,000836,999,000,000809,663,000,000846,963,000,000832,813,000,000868,028,000,000939,101,000,000875,619,000,000
23029Cash Equivalents007,753,100,000,0007,185,114,000,0007,026,978,000,0007,804,973,000,0007,580,408,000,0007,691,974,000,0005,689,441,000,0003,944,419,000,000
23245Invested Capital0028,476,066,000,00028,137,532,000,00027,480,802,000,00027,421,764,000,00027,459,867,000,00027,457,016,000,00026,525,637,000,00025,356,162,000,000
23340Other Properties00243,180,000,000243,161,000,000241,137,000,000236,750,000,000229,190,000,000209,926,000,000194,350,000,000186,740,000,000
23291Dividends Payable00000278,035,000,0000000
23132Minority Interest002,617,733,000,0002,578,707,000,0002,530,094,000,0002,518,441,000,0002,493,409,000,0002,474,943,000,0002,423,604,000,0002,125,400,000,000
23342Other Receivables001,372,332,000,0001,236,607,000,0001,112,574,000,0001,324,993,000,0001,342,739,000,0001,398,153,000,0001,608,506,000,0001,425,998,000,000
23204Retained Earnings0012,364,663,000,00011,881,266,000,00011,216,423,000,00010,814,172,000,00010,727,076,000,00010,314,214,000,0008,711,360,000,0007,134,584,000,000
23217Total Tax Payable00132,437,000,000121,669,000,00087,430,000,000121,870,000,000159,997,000,000122,859,000,000112,503,000,00097,423,000,000
23001Accounts Receivable00739,644,000,000733,754,000,000772,334,000,000775,252,000,000777,744,000,000780,610,000,000907,860,000,000978,208,000,000
23280Common Stock Equity0020,442,991,000,00020,046,009,000,00019,406,620,000,00019,004,040,000,00018,904,543,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23403Net Tangible Assets0020,442,991,000,00020,046,009,000,00019,406,620,000,00019,004,040,000,00018,904,543,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23215Stockholders Equity0020,442,991,000,00020,046,009,000,00019,406,620,000,00019,004,040,000,00018,904,543,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23383Tangible Book Value0020,442,991,000,00020,046,009,000,00019,406,620,000,00019,004,040,000,00018,904,543,000,00018,539,987,000,00016,970,593,000,00015,332,128,000,000
23374Total Capitalization0027,843,484,000,00027,515,375,000,00026,933,392,000,00026,759,702,000,00026,785,413,000,00026,577,732,000,00025,173,875,000,00022,204,031,000,000
23312Land And Improvements00531,901,000,000531,829,000,000566,448,000,000566,443,000,000464,419,000,000566,119,000,000464,725,000,000461,520,000,000
23469Other Equity Interest0092,314,000,00092,314,000,00095,468,000,00095,468,000,00095,468,000,000197,467,000,00095,468,000,00088,810,000,000
23393Ordinary Shares Number0018,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,25518,535,695,255
23395Treasury Shares Number000000024,608,14224,608,14224,608,142
23008Accumulated Depreciation00-2,014,586,000,000-1,970,297,000,000-1,932,174,000,000-1,886,536,000,000-1,843,316,000,000-1,799,728,000,000-1,647,989,000,000-1,519,291,000,000
23282Construction In Progress00573,065,000,000533,882,000,000439,936,000,000459,201,000,000416,966,000,000434,316,000,000501,486,000,000502,326,000,000
23030Cash And Cash Equivalents0010,654,494,000,00010,601,301,000,0009,536,644,000,0009,488,003,000,0009,133,041,000,0009,050,103,000,0007,161,587,000,0005,275,686,000,000
23262Gross Accounts Receivable00741,268,000,000736,027,000,000773,959,000,000776,873,000,000779,360,000,000782,230,000,000909,816,000,000980,314,000,000
23012Additional Paid In Capital003,538,836,000,0003,538,836,000,0003,538,836,000,0003,538,836,000,0003,542,824,000,0003,570,020,000,0003,570,020,000,0003,570,020,000,000
23275Buildings And Improvements002,976,367,000,0002,968,044,000,0002,936,137,000,0002,927,859,000,0002,920,681,000,0002,895,137,000,0002,695,290,000,0002,722,678,000,000
23126Long Term Equity Investment001,094,485,000,0001,081,157,000,0001,119,678,000,0001,105,222,000,0001,088,933,000,0001,075,208,000,000956,261,000,000493,178,000,000
23062Non Current Deferred Revenue002,406,187,000,0003,258,888,000,0002,514,377,000,0002,335,035,000,0001,718,263,000,0002,056,405,000,0001,974,547,000,0003,149,040,000,000
23020Available For Sale Securities00203,604,000,000203,604,000,000203,604,000,000203,604,000,000206,854,000,000147,604,000,000147,604,000,000151,354,000,000
23319Machinery Furniture Equipment00879,029,000,000859,477,000,000838,106,000,000815,572,000,000801,966,000,000787,376,000,000743,565,000,000727,008,000,000
23289Derivative Product Liabilities0049,041,000,0000000013,407,000,0000
23261Total Equity Gross Minority Interest0023,060,724,000,00022,624,716,000,00021,936,714,000,00021,522,481,000,00021,397,952,000,00021,014,930,000,00019,394,197,000,00017,457,528,000,000
23067Non Current Deferred Taxes Liabilities0029,626,000,00029,626,000,00026,815,000,00026,815,000,00026,815,000,00026,815,000,00023,941,000,00027,103,000,000
23259Total Liabilities Net Minority Interest0022,003,539,000,00021,490,499,000,00020,697,875,000,00020,962,773,000,00020,752,247,000,00021,017,685,000,00021,274,214,000,00021,797,659,000,000
23046Current Debt And Capital Lease Obligation00632,582,000,000622,157,000,000547,410,000,000662,062,000,000674,454,000,000879,284,000,0001,351,762,000,0003,152,131,000,000
23266Allowance For Doubtful Accounts Receivable00-1,624,000,000-2,273,000,000-1,625,000,000-1,621,000,000-1,616,000,000-1,620,000,000-1,956,000,000-2,106,000,000
23124Long Term Debt And Capital Lease Obligation007,400,493,000,0007,469,366,000,0007,526,772,000,0007,755,662,000,0007,880,870,000,0008,037,745,000,0008,203,282,000,0006,871,903,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00107,223,000,000107,223,000,00087,683,000,00087,683,000,00087,683,000,00087,683,000,00095,662,000,000140,199,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E029,094,000,0005,276,000,0008,152,000,00083,513,000,00024,552,000,000
26185Free Cash Flow03,099,911,000,0001,052,206,000,0003,399,751,000,0003,416,851,000,0001,025,340,000,000
26027Changes In Cash01,548,359,000,0001,061,006,000,0001,867,325,000,0001,883,715,000,0001,033,142,000,000
26182Issuance Of Debt0281,992,000,000111,552,000,0001,320,790,000,0005,770,514,000,0002,205,326,000,000
26016End Cash Position010,601,301,000,00010,601,301,000,0009,050,103,000,0007,161,587,000,0005,275,686,000,000
26112Purchase Of P P E0-764,909,000,000-481,132,000,000-359,589,000,000-208,359,000,000-188,339,000,000
26183Repayment Of Debt0-1,129,228,000,000-153,825,000,000-2,142,964,000,000-6,236,578,000,000-1,435,732,000,000
26005Capital Expenditure0-764,909,000,000-481,132,000,000-359,589,000,000-208,359,000,000-188,339,000,000
26007Cash Dividends Paid0-278,035,000,000-279,000,000-259,500,000,000-157,553,000,000-148,286,000,000
26012Financing Cash Flow0-1,140,181,000,000-38,919,000,000-1,169,595,000,000-678,327,000,000658,298,000,000
26013Investing Cash Flow0-1,176,280,000,000-433,413,000,000-722,420,000,000-1,077,884,000,000-838,435,000,000
26115Purchase Of Business0-162,168,000,000-58,188,000,000-84,437,000,000-422,165,000,000-49,576,000,000
26015Beginning Cash Position09,050,103,000,0009,536,644,000,0007,161,587,000,0005,275,686,000,0004,237,924,000,000
26223Classesof Cash Payments0-5,659,808,000,000-1,541,922,000,000-5,032,249,000,000-4,918,079,000,000-5,147,973,000,000
26099Long Term Debt Issuance0281,992,000,000111,552,000,0001,320,790,000,0005,770,514,000,0002,205,326,000,000
26090Long Term Debt Payments0-1,129,228,000,000-153,825,000,000-2,142,964,000,000-6,236,578,000,000-1,435,732,000,000
26246Dividends Received C F I011,827,000,00011,827,000,0009,760,000,00000
26154Common Stock Dividend Paid0-278,035,000,000-279,000,000-259,500,000,000-157,553,000,000-148,286,000,000
26073Net Long Term Debt Issuance0-847,236,000,000-42,273,000,000-822,174,000,000-466,064,000,000769,594,000,000
26164Net Other Financing Charges019,157,000,00019,133,000,000-12,484,000,00024,426,000,00064,013,000,000
26119Net P P E Purchase And Sale0-735,815,000,000-475,856,000,000-351,437,000,000-124,846,000,000-163,787,000,000
26072Net Issuance Payments Of Debt0-847,236,000,000-42,273,000,000-822,174,000,000-466,064,000,000769,594,000,000
26226Paymentson Behalfof Employees0-853,085,000,000-233,362,000,000-824,586,000,000-787,266,000,000-761,470,000,000
26116Net Business Purchase And Sale0-162,168,000,000-70,015,000,000-84,437,000,000-422,165,000,000-49,576,000,000
26063Effect Of Exchange Rate Changes02,839,000,0004,455,000,00013,280,000,0002,186,000,0004,620,000,000
26301Purchase Of Investment Properties0-290,124,000,00042,968,000,000-296,306,000,000-530,873,000,000-625,072,000,000
26303Other Cash Adjustment Inside Changein Cash000014,716,000,000-400,000,000
26300Net Investment Properties Purchase And Sale0-290,124,000,00042,968,000,000-296,306,000,000-530,873,000,000-625,072,000,000
26304Other Cash Adjustment Outside Changein Cash0007,911,000,00000
26228Other Cash Paymentsfrom Operating Activities0-673,815,000,000-363,541,000,000-597,796,000,000-425,472,000,000-556,591,000,000
26222Other Cash Receiptsfrom Operating Activities070,572,000,000-5,074,000,000278,307,000,000323,410,000,00052,673,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,864,820,000,0001,533,338,000,0003,759,340,000,0003,625,210,000,0001,213,679,000,000
26221Classesof Cash Receiptsfrom Operating Activities010,158,607,000,0003,175,676,000,0009,548,254,000,0009,406,242,000,0007,148,824,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E029,094,000,0001,390,000,0005,276,000,00022,055,000,000-5,019,000,0006,782,000,0008,152,000,00083,513,000,00024,552,000,000
26185Free Cash Flow03,099,911,000,000715,813,000,0001,052,206,000,000760,842,000,000530,090,000,000756,773,000,0003,399,751,000,0003,416,851,000,0001,025,340,000,000
26027Changes In Cash01,548,359,000,00050,117,000,0001,061,006,000,00043,687,000,000347,182,000,00096,484,000,0001,867,325,000,0001,883,715,000,0001,033,142,000,000
26182Issuance Of Debt0281,992,000,00050,000,000,000111,552,000,000100,140,000,00020,300,000,00050,000,000,0001,320,790,000,0005,770,514,000,0002,205,326,000,000
26016End Cash Position010,601,301,000,00010,654,494,000,00010,601,301,000,0009,536,644,000,0009,488,003,000,0009,133,041,000,0009,050,103,000,0007,161,587,000,0005,275,686,000,000
26112Purchase Of P P E0-764,909,000,000-138,570,000,000-481,132,000,000-116,856,000,000-72,092,000,000-94,829,000,000-359,589,000,000-208,359,000,000-188,339,000,000
26183Repayment Of Debt0-1,129,228,000,000-119,557,000,000-153,825,000,000-482,858,000,000-124,822,000,000-367,723,000,000-2,142,964,000,000-6,236,578,000,000-1,435,732,000,000
26005Capital Expenditure0-764,909,000,000-138,570,000,000-481,132,000,000-116,856,000,000-72,092,000,000-94,829,000,000-359,589,000,000-208,359,000,000-188,339,000,000
26007Cash Dividends Paid0-278,035,000,0000-279,000,000-278,018,000,00000-259,500,000,000-157,553,000,000-148,286,000,000
26012Financing Cash Flow0-1,140,181,000,000-74,771,000,000-38,919,000,000-669,032,000,000-114,789,000,000-317,441,000,000-1,169,595,000,000-678,327,000,000658,298,000,000
26013Investing Cash Flow0-1,176,280,000,000-729,495,000,000-433,413,000,000-164,979,000,000-140,211,000,000-437,677,000,000-722,420,000,000-1,077,884,000,000-838,435,000,000
26115Purchase Of Business0-162,168,000,0000-58,188,000,00059,963,000,00039,407,000,000-203,350,000,000-84,437,000,000-422,165,000,000-49,576,000,000
26015Beginning Cash Position09,050,103,000,00010,601,301,000,0009,536,644,000,0009,488,003,000,0009,133,041,000,0009,042,192,000,0007,161,587,000,0005,275,686,000,0004,237,924,000,000
26223Classesof Cash Payments0-5,659,808,000,000-1,613,447,000,000-1,541,922,000,000-1,374,779,000,000-1,628,675,000,000-1,114,432,000,000-5,032,249,000,000-4,918,079,000,000-5,147,973,000,000
26099Long Term Debt Issuance0281,992,000,00050,000,000,000111,552,000,000100,140,000,00020,300,000,00050,000,000,0001,320,790,000,0005,770,514,000,0002,205,326,000,000
26090Long Term Debt Payments0-1,129,228,000,000-119,557,000,000-153,825,000,000-482,858,000,000-124,822,000,000-367,723,000,000-2,142,964,000,000-6,236,578,000,000-1,435,732,000,000
26246Dividends Received C F I011,827,000,000011,827,000,0000009,760,000,00000
26154Common Stock Dividend Paid0-278,035,000,0000-279,000,000000-259,500,000,000-157,553,000,000-148,286,000,000
26073Net Long Term Debt Issuance0-847,236,000,000-69,557,000,000-42,273,000,000-382,718,000,000-104,522,000,000-317,723,000,000-822,174,000,000-466,064,000,000769,594,000,000
26164Net Other Financing Charges019,157,000,000019,133,000,000-1,000,000-2,000,000,0002,025,000,000-12,484,000,00024,426,000,00064,013,000,000
26119Net P P E Purchase And Sale0-735,815,000,000-137,180,000,000-475,856,000,000-94,801,000,000-77,111,000,000-88,047,000,000-351,437,000,000-124,846,000,000-163,787,000,000
26072Net Issuance Payments Of Debt0-847,236,000,000-69,557,000,000-42,273,000,000-382,718,000,000-104,522,000,000-317,723,000,000-822,174,000,000-466,064,000,000769,594,000,000
26226Paymentson Behalfof Employees0-853,085,000,000-200,865,000,000-233,362,000,000-211,673,000,000-274,775,000,000-133,275,000,000-824,586,000,000-787,266,000,000-761,470,000,000
26116Net Business Purchase And Sale0-162,168,000,0000-70,015,000,00071,790,000,00039,407,000,000-203,350,000,000-84,437,000,000-422,165,000,000-49,576,000,000
26063Effect Of Exchange Rate Changes02,839,000,0003,076,000,0004,455,000,0004,437,000,000-418,000,000-5,635,000,00013,280,000,0002,186,000,0004,620,000,000
26301Purchase Of Investment Properties0-290,124,000,000-592,315,000,00042,968,000,000-73,706,000,000-113,106,000,000-146,280,000,000-296,306,000,000-530,873,000,000-625,072,000,000
26303Other Cash Adjustment Inside Changein Cash0000000014,716,000,000-400,000,000
26300Net Investment Properties Purchase And Sale0-290,124,000,000-592,315,000,00042,968,000,000-84,305,000,000-102,507,000,000-146,280,000,000-296,306,000,000-530,873,000,000-625,072,000,000
26304Other Cash Adjustment Outside Changein Cash0000517,000,000007,911,000,00000
26228Other Cash Paymentsfrom Operating Activities0-673,815,000,000-358,761,000,000-363,541,000,000121,970,000,000-213,539,000,000-218,705,000,000-597,796,000,000-425,472,000,000-556,591,000,000
26222Other Cash Receiptsfrom Operating Activities070,572,000,0000-5,074,000,00040,666,000,000-8,536,000,00043,516,000,000278,307,000,000323,410,000,00052,673,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,864,820,000,000854,383,000,0001,533,338,000,000877,698,000,000602,182,000,000851,602,000,0003,759,340,000,0003,625,210,000,0001,213,679,000,000
26221Classesof Cash Receiptsfrom Operating Activities010,158,607,000,0002,617,778,000,0003,175,676,000,0002,480,880,000,0002,369,032,000,0002,133,019,000,0009,548,254,000,0009,406,242,000,0007,148,824,000,000

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
CTRAPT Ciputra Development Tbk2024-04-15At close: 04:14PM WIB1,2801,2801,2201,2251,215.00 - 1,280.001,2151,280975.00 - 1,335.009751,33545,763,20020,368,91822,614,000,000,000112100Apr 30, 2024 - May 01, 202415.00 (1.23%)151Jul 11, 20231,460
CTRAPT Ciputra Development Tbk2024-04-12At close: 04:14PM WIB1,2801,2801,2201,2251,215.00 - 1,280.001,2151,280975.00 - 1,335.009751,33545,763,20020,343,86422,614,000,000,00011582Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,460
CTRAPT Ciputra Development Tbk2024-04-11At close: 04:14PM WIB1,2801,2801,2201,2251,215.00 - 1,280.001,2151,280975.00 - 1,335.009751,33545,763,20020,173,32322,614,000,000,00011582Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,460
CTRAPT Ciputra Development Tbk2024-04-10At close: 04:14PM WIB1,2801,2801,2201,2251,215.00 - 1,280.001,2151,280975.00 - 1,335.009751,33545,763,20020,438,40022,614,000,000,00011582Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,460
CTRAPT Ciputra Development Tbk2024-04-05At close: 04:14PM WIB1,2801,2801,6001,0951,215.00 - 1,280.001,2151,280965.00 - 1,335.009651,33545,763,20020,936,65022,614,000,000,00011582Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,458
CTRAPT Ciputra Development Tbk2024-04-04At close: 04:07PM WIB1,2601,2601,5751,2201,245.00 - 1,285.001,2451,285965.00 - 1,335.009651,33515,940,60020,845,81023,726,000,000,00011682Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-04-03At close: 04:14PM WIB1,3301,3301,3801,1001,260.00 - 1,335.001,2601,335955.00 - 1,335.009551,33526,826,30020,497,31223,355,000,000,00011582Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-04-02At close: 04:12PM WIB1,2951,3001,6151,2051,300.00 - 1,330.001,3001,330950.00 - 1,330.009501,33037,693,90020,083,14424,652,000,000,00011682Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-04-01At close: 04:14PM WIB1,3001,3001,5451,1701,280.00 - 1,305.001,2801,305950.00 - 1,330.009501,33023,610,80019,847,02724,004,000,000,00011682Apr 30, 2024 - May 01, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-29At close: 04:14PM WIB1,3051,3051,6301,2151,295.00 - 1,310.001,2951,310950.00 - 1,330.009501,33013,392,90019,847,02724,096,000,000,00011682Mar 29, 2024 - Mar 30, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-28At close: 04:14PM WIB1,3051,3051,6301,2151,295.00 - 1,310.001,2951,310950.00 - 1,330.009501,33013,392,90019,827,31524,096,000,000,00011682Mar 29, 2024 - Mar 30, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-27At close: 04:09PM WIB1,3001,3251,30001,285.00 - 1,325.001,2851,325950.00 - 1,330.009501,33018,349,30019,327,88624,189,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-26At close: 04:12PM WIB1,3051,3051,3001,3051,280.00 - 1,310.001,2801,310950.00 - 1,330.009501,33021,432,90019,545,94824,096,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-25At close: 04:06PM WIB1,3101,3151,2951,3001,270.00 - 1,320.001,2701,320945.00 - 1,330.009451,33010,512,70019,888,85924,189,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-22At close: 04:14PM WIB1,3001,3001,3101,3151,300.00 - 1,330.001,3001,330935.00 - 1,330.009351,33031,222,30019,686,80824,282,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-21At close: 04:09PM WIB1,2900000.0000 - 0.0000000019,349,10701082Mar 27, 2024 - Mar 28, 202415.00 (1.15%)151Jul 11, 20231,471
CTRAPT Ciputra Development Tbk2024-03-14As of 01:54PM WIB. Market open.1,2201,2251,2251,2301,215.00 - 1,235.001,2151,235920.00 - 1,330.009201,3307,177,90017,771,05022,706,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.23%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-13At close: 04:12PM WIB1,2351,2201,2151,2201,215.00 - 1,250.001,2151,250920.00 - 1,330.009201,33014,360,70018,387,17822,614,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.21%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-11At close: 04:14PM WIB1,2351,2351,2501,2401,210.00 - 1,255.001,2101,255920.00 - 1,330.009201,33024,376,60018,301,36022,892,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.21%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-08At close: 04:14PM WIB1,2351,2351,2501,2401,210.00 - 1,255.001,2101,255920.00 - 1,330.009201,33024,376,60018,165,60322,892,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.21%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-05At close: 04:07PM WIB1,2951,2951,2551,2651,245.00 - 1,300.001,2451,300920.00 - 1,330.009201,33014,878,80017,805,35323,262,000,000,00011681Mar 27, 2024 - Mar 28, 202415.00 (1.14%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-04At close: 04:14PM WIB1,3201,3301,2901,3001,280.00 - 1,330.001,2801,330920.00 - 1,330.009201,33022,438,60017,785,57724,004,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.14%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-03-01At close: 04:14PM WIB1,2701,2701,3201,3251,260.00 - 1,325.001,2601,325920.00 - 1,325.009201,32527,166,30017,794,53224,467,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.18%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-02-28At close: 04:14PM WIB1,2601,2801,2851,2901,255.00 - 1,290.001,2551,290920.00 - 1,300.009201,30018,996,40018,293,57923,911,000,000,00011682Mar 27, 2024 - Mar 28, 202415.00 (1.19%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-02-27At close: 04:06PM WIB1,2401,2401,2651,2701,230.00 - 1,275.001,2301,275920.00 - 1,300.009201,30022,045,40018,240,31123,355,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.21%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-02-26At close: 04:03PM WIB1,2551,2551,2401,2451,235.00 - 1,265.001,2351,265920.00 - 1,300.009201,30012,456,20018,459,28922,984,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.20%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk2024-02-23At close: 04:12PM WIB1,2651,2651,2551,2601,235.00 - 1,265.001,2351,265920.00 - 1,300.009201,30010,134,30018,385,39623,262,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.19%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk (CTRA.JK)2024-02-22At close: 04:13PM WIB1,2501,2501,2551,2551,250.00 - 1,270.001,2501,270920.00 - 1,300.009201,30012,296,60018,272,24223,448,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.20%)151Jul 11, 20231,467
CTRAPT Ciputra Development Tbk (CTRA.JK)2024-02-21At close: 04:14PM WIB1,2401,2651,2451,2551,240.00 - 1,265.001,2401,265920.00 - 1,300.009201,30017,672,30018,057,84023,170,000,000,00011582Mar 27, 2024 - Mar 28, 202415.00 (1.21%)151Jul 11, 20231,467

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)
CTRAPT Ciputra Development Tbk2024-04-1522,610,000,000,00020,100,000,000,0001210021261001,3359751,2551,14920,340,00029,970,00018,540,000,00008,640,000,00053160000015100115N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2023Dec 31, 20232035499,250,000,000,0004994003,290,000,000,0001,850,000,000,0001009710,600,000,000,0005728,090,000,000,0003621,0813,860,000,000,000500,160,000,000
CTRAPT Ciputra Development Tbk2024-04-1222,610,000,000,00020,100,000,000,0001210021261001,3359751,2571,14620,170,00025,940,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-1122,610,000,000,00020,100,000,000,0001210021261001,3359751,2571,14620,440,00025,940,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-1022,610,000,000,00020,100,000,000,0001210021261001,3359751,2571,14620,440,00025,940,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-0523,350,000,000,00020,850,000,000,0001610031261001,33501,2551,14220,850,00024,160,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-0424,650,000,000,00023,190,000,000,0001610031361001,33001,2541,14120,500,00025,200,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-0324,650,000,000,00023,190,000,000,0001610031371001,33001,2521,14020,080,00023,580,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-0224,000,000,000,00022,540,000,000,0001610031371001,33001,2511,13919,850,00026,010,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-04-0124,100,000,000,00022,630,000,000,0001610031371001,33001,2511,13919,850,00026,010,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2924,100,000,000,00022,630,000,000,0001610031371001,3309501,2501,13819,830,00026,430,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2824,190,000,000,00022,730,000,000,0001610031371001,33001,2491,13719,330,00022,840,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2724,280,000,000,00022,820,000,000,0001610031371001,33001,2481,13719,550,00025,380,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2624,280,000,000,00022,820,000,000,0001610031371001,33001,2471,13619,890,00028,550,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2524,280,000,000,00022,820,000,000,0001610031371001,3309451,2471,13619,890,00028,550,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2224,100,000,000,00022,630,000,000,0001610031371001,33001,2441,13419,350,00027,230,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-2123,910,000,000,00022,450,000,000,0001610031371001,3309351,2441,13419,350,00027,230,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-1422,610,000,000,00021,150,000,000,0001510031271001,33001,2361,13118,390,00020,950,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-1322,890,000,000,00021,430,000,000,0001510031371001,33001,2331,13018,400,00020,210,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-1122,890,000,000,00021,430,000,000,0001510031371001,3309201,2331,13018,270,00020,210,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-0822,890,000,000,00021,430,000,000,0001510031371001,3309201,2311,12918,170,00018,790,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-0524,470,000,000,00023,000,000,000,0001612031371001,32501,2221,12617,790,00015,920,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00081-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-0424,470,000,000,00023,000,000,000,0001612031371001,3309201,2221,12617,790,00015,920,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-03-0123,540,000,000,00022,080,000,000,000151203137131271,30001,2161,12417,730,00017,460,00018,540,000,00018,830,000,0008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00081-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-02-2823,350,000,000,00021,890,000,000,0001511031371001,30001,2111,12218,240,00017,910,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-02-2722,980,000,000,00021,520,000,000,0001511031371001,30001,2081,12118,460,00017,520,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk2024-02-2623,260,000,000,00021,800,000,000,0001511031371001,30001,2081,12118,460,00017,520,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk (CTRA.JK)2024-02-2323,450,000,000,00021,990,000,000,0001511031371001,30001,2011,11918,270,00018,180,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk (CTRA.JK)2024-02-2223,170,000,000,00021,710,000,000,0001511031371001,3009201,2011,11918,270,00018,180,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000
CTRAPT Ciputra Development Tbk (CTRA.JK)2024-02-2122,980,000,000,00021,520,000,000,0001511031371001,3009201,1991,11918,060,00017,990,00018,540,000,00008,640,000,000531600000151151118N/AJul 11, 2023163:162Jul 13, 2016Dec 31, 2022Sep 30, 20231831488,490,000,000,000458-1702,960,000,000,0001,520,000,000,00082-239,540,000,000,0005158,070,000,000,0003721,0473,420,000,000,0001,330,000,000,000


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
2024-03-0515:49:001,2651,2751,2651,27598,800
2024-03-0515:48:001,2651,2701,2651,265248,400
2024-03-0515:47:001,2551,2651,2551,265349,300
2024-03-0515:46:001,2551,2601,2551,2550
2024-03-0515:45:001,2551,2601,2551,255172,500
2024-03-0515:44:001,2551,2551,2551,25584,600
2024-03-0515:43:001,2551,2601,2551,25551,200
2024-03-0515:42:001,2601,2601,2551,255200
2024-03-0515:41:001,2551,2551,2551,255123,900
2024-03-0515:40:001,2601,2601,2551,255245,300
2024-03-0515:39:001,2551,2551,2551,25516,600
2024-03-0515:38:001,2551,2601,2551,2600
2024-03-0515:37:001,2601,2601,2551,255131,300
2024-03-0515:36:001,2551,2601,2551,25591,500
2024-03-0515:35:001,2551,2601,2551,2601,600
2024-03-0515:34:001,2551,2551,2551,25529,200
2024-03-0515:33:001,2551,2551,2551,25511,400
2024-03-0515:32:001,2551,2551,2551,2558,300
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:31:001,2551,2551,2551,2550

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001,2651,2751,2651,275347,200
2024-03-0515:46:001,2551,2651,2551,265349,300
2024-03-0515:44:001,2551,2601,2551,255257,100
2024-03-0515:42:001,2601,2601,2551,25551,400
2024-03-0515:40:001,2601,2601,2551,255369,200
2024-03-0515:38:001,2551,2601,2551,25516,600
2024-03-0515:36:001,2551,2601,2551,255222,800
2024-03-0515:34:001,2551,2601,2551,26030,800
2024-03-0515:32:001,2551,2551,2551,25519,700
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:30:001,2551,2551,2551,255191,700
2024-03-0515:28:001,2551,2551,2551,255146,200
2024-03-0515:26:001,2551,2601,2551,25544,700
2024-03-0515:24:001,2551,2601,2551,26016,300
2024-03-0515:22:001,2551,2551,2551,25596,500
2024-03-0515:20:001,2551,2551,2551,25538,700
2024-03-0515:18:001,2551,2551,2551,25553,400
2024-03-0515:16:001,2551,2601,2551,25574,200
2024-03-0515:14:001,2551,2551,2551,255168,500
2024-03-0515:12:001,2551,2601,2551,25561,200
2024-03-0515:10:001,2551,2601,2551,25598,400
2024-03-0515:08:001,2551,2601,2551,26069,300
2024-03-0515:06:001,2551,2601,2551,25554,300
2024-03-0515:04:001,2551,2551,2551,25564,200
2024-03-0515:02:001,2551,2601,2551,25594,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,2551,2701,2551,265766,100
2024-03-0515:40:001,2601,2601,2551,255505,200
2024-03-0515:35:001,2551,2601,2551,255207,500
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:30:001,2551,2551,2551,255239,900
2024-03-0515:25:001,2551,2601,2551,255207,200
2024-03-0515:20:001,2551,2551,2551,255112,000
2024-03-0515:15:001,2551,2601,2551,255171,700
2024-03-0515:10:001,2551,2601,2551,255284,000
2024-03-0515:05:001,2551,2601,2551,260171,600
2024-03-0515:00:001,2551,2601,2551,255156,300
2024-03-0514:55:001,2601,2601,2551,255267,500
2024-03-0514:50:001,2601,2601,2551,26066,900
2024-03-0514:45:001,2551,2651,2551,265378,500
2024-03-0514:40:001,2551,2601,2551,255642,100
2024-03-0514:39:171,2551,2551,2551,2550
2024-03-0514:35:001,2551,2601,2551,255133,700
2024-03-0514:30:001,2451,2601,2451,255712,400
2024-03-0514:25:001,2451,2501,2451,245224,500
2024-03-0514:20:001,2451,2501,2451,245212,400
2024-03-0514:15:001,2451,2501,2451,245302,700
2024-03-0514:10:001,2551,2551,2451,2451,287,600
2024-03-0514:05:001,2551,2551,2501,255734,800
2024-03-0514:00:001,2551,2551,2551,255157,800
2024-03-0513:55:001,2601,2651,2551,255134,500
2024-03-0513:50:001,2551,2601,2551,260274,800
2024-03-0513:45:001,2551,2601,2551,255151,100
2024-03-0513:40:001,2601,2601,2551,255305,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,2551,2701,2551,265766,100
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:30:001,2551,2601,2551,255952,600
2024-03-0515:15:001,2551,2601,2551,255490,900
2024-03-0515:00:001,2551,2601,2551,255611,900
2024-03-0514:45:001,2551,2651,2551,255712,900
2024-03-0514:39:171,2551,2551,2551,2550
2024-03-0514:30:001,2451,2601,2451,2551,488,200
2024-03-0514:15:001,2451,2501,2451,245739,600
2024-03-0514:00:001,2551,2551,2451,2452,180,200
2024-03-0513:45:001,2551,2651,2551,255560,400
2024-03-0513:32:191,2601,2601,2601,2600
2024-03-0513:30:001,2601,2651,2551,255741,600
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
2024-03-0511:59:581,2601,2601,2601,2600
2024-03-0511:46:171,2601,2601,2601,2600
2024-03-0511:45:001,2601,2651,2601,260607,600
2024-03-0511:30:001,2601,2651,2601,260317,600
2024-03-0511:15:001,2601,2651,2601,260383,800
2024-03-0511:00:001,2601,2701,2601,260431,700
2024-03-0510:56:171,2601,2601,2601,2600
2024-03-0510:45:001,2651,2701,2601,265568,500
2024-03-0510:30:001,2651,2751,2651,265429,100
2024-03-0510:15:001,2651,2751,2651,265379,000
2024-03-0510:07:171,2601,2601,2601,2600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:30:001,2551,2701,2551,2651,718,700
2024-03-0515:00:001,2551,2601,2551,2551,102,800
2024-03-0514:39:171,2551,2551,2551,2550
2024-03-0514:30:001,2451,2651,2451,2552,201,100
2024-03-0514:00:001,2551,2551,2451,2452,919,800
2024-03-0513:32:191,2601,2601,2601,2600
2024-03-0513:30:001,2601,2651,2551,2551,302,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,2601,2601,2601,2600
2024-03-0511:46:171,2601,2601,2601,2600
2024-03-0511:30:001,2601,2651,2601,260925,200
2024-03-0511:00:001,2601,2701,2601,260815,500
2024-03-0510:56:171,2601,2601,2601,2600
2024-03-0510:30:001,2651,2751,2601,265997,600
2024-03-0510:07:071,2601,2601,2601,2600
2024-03-0510:00:001,2601,2751,2601,265875,100
2024-03-0509:30:001,2751,2751,2601,2601,091,600
2024-03-0509:20:191,2851,2851,2851,2850
2024-03-0509:00:001,2951,3001,2701,270519,100
2024-03-0415:30:001,2851,2951,2801,2953,014,500
2024-03-0415:15:281,2951,2951,2951,2950
2024-03-0415:00:001,2951,2951,2851,2851,558,000
2024-03-0414:30:001,2951,3051,2901,2901,657,200
2024-03-0414:21:511,3051,3051,3051,3050
2024-03-0414:00:001,2951,3051,2901,2952,487,600
2024-03-0413:30:001,2951,2951,2851,2951,998,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:171,2551,2551,2551,2550
2024-03-0515:00:001,2551,2701,2551,2652,821,500
2024-03-0514:39:171,2551,2551,2551,2550
2024-03-0514:00:001,2551,2651,2451,2555,120,900
2024-03-0513:32:191,2601,2601,2601,2600
2024-03-0513:00:001,2601,2651,2551,2551,302,000
2024-03-0512:00:0000000
2024-03-0511:59:581,2601,2601,2601,2600
2024-03-0511:46:171,2601,2601,2601,2600
2024-03-0511:00:001,2601,2701,2601,2601,740,700
2024-03-0510:55:471,2601,2601,2601,2600
2024-03-0510:07:071,2601,2601,2601,2600
2024-03-0510:00:001,2601,2751,2601,2651,872,700
2024-03-0509:20:191,2851,2851,2851,2850
2024-03-0509:00:001,2951,3001,2601,2601,610,700
2024-03-0415:15:281,2951,2951,2951,2950
2024-03-0415:00:001,2951,2951,2801,2954,572,500
2024-03-0414:21:511,3051,3051,3051,3050
2024-03-0414:00:001,2951,3051,2901,2904,144,800
2024-03-0413:00:001,2951,2951,2851,2951,998,500
2024-03-0412:00:0000000
2024-03-0411:59:421,2901,2901,2901,2900
2024-03-0411:48:441,2951,2951,2951,2950
2024-03-0411:00:001,3001,3001,2901,2902,092,800
2024-03-0410:59:001,2951,2951,2951,2950
2024-03-0410:09:051,3051,3051,3051,3050
2024-03-0410:00:001,3101,3151,2951,3002,463,700
2024-03-0409:14:541,3101,3101,3101,3100
2024-03-0409:00:001,3301,3301,2901,3100
2024-03-0116:00:001,3201,3201,3201,3200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,1551,1551,1551,1550
2024-05-0815:45:511,1451,1451,1451,1450
2024-05-0815:00:001,1551,1551,1351,1559,437,800
2024-05-0814:49:311,1551,1551,1551,1550
2024-05-0813:55:101,1551,1551,1551,1550
2024-05-0813:30:001,1551,1551,1501,1551,047,500
2024-05-0812:00:0000000
2024-05-0811:59:591,1551,1551,1551,1550
2024-05-0811:25:291,1601,1601,1601,1600
2024-05-0810:42:301,1501,1501,1501,1500
2024-05-0810:30:001,1601,1601,1501,1552,411,800
2024-05-0809:55:141,1701,1701,1701,1700
2024-05-0809:10:421,1601,1601,1601,1600
2024-05-0809:00:001,1851,1851,1551,1651,192,200
2024-05-0716:00:0000000
2024-05-0715:00:001,1601,1651,1551,1603,834,700
2024-05-0714:58:311,1651,1651,1651,1650
2024-05-0714:02:261,1701,1701,1701,1700
2024-05-0713:30:001,1701,1701,1551,1653,545,400
2024-05-0712:00:0000000
2024-05-0711:59:581,1651,1651,1651,1650
2024-05-0711:28:181,1651,1651,1651,1650
2024-05-0710:36:191,1701,1701,1701,1700
2024-05-0710:30:001,1701,1701,1601,1651,298,900
2024-05-0709:55:081,1701,1701,1701,1700
2024-05-0709:10:241,1851,1851,1851,1850
2024-05-0709:00:001,2001,2051,1601,1701,226,100
2024-05-0615:18:361,2051,2051,2051,2050
2024-05-0615:00:001,2051,2101,1901,2006,630,000
2024-05-0614:37:511,2101,2101,2101,2100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,1851,1851,1351,15514,179,000
2024-05-0709:00:001,2001,2051,1551,16010,134,500
2024-05-0609:00:001,1601,2151,1451,20022,421,600
2024-05-0309:00:001,1301,1751,1301,1607,804,500
2024-05-0209:00:001,2051,2051,1301,13010,906,700
2024-04-3009:00:001,1651,2051,1451,20514,799,200
2024-04-2909:00:001,1501,1851,1351,1856,784,900
2024-04-2609:00:001,1651,1851,1551,16013,436,900
2024-04-2509:00:001,1451,1801,1401,16011,894,700
2024-04-2409:00:001,1001,1601,1001,14515,647,900
2024-04-2309:00:001,1151,1501,1051,14031,199,600
2024-04-2209:00:001,1101,1251,0901,11520,294,800
2024-04-1909:00:001,1351,1501,0801,11025,561,800
2024-04-1809:00:001,1451,1501,1251,13519,730,300
2024-04-1709:00:001,1501,1501,1151,13532,549,800
2024-04-1609:00:001,2001,2051,1001,12562,226,200
2024-04-0509:00:001,2801,2801,2151,22045,763,200
2024-04-0409:00:001,2601,2851,2451,28015,928,800
2024-04-0309:00:001,3301,3351,2551,26026,826,300
2024-04-0209:00:001,3001,3301,3001,33037,693,900
2024-04-0109:00:001,3001,3051,2801,29523,634,500
2024-03-2809:00:001,3051,3101,2951,30013,392,900
2024-03-2709:00:001,3251,3251,2851,30518,349,300
2024-03-2609:00:001,3101,3101,2801,30021,432,900
2024-03-2509:00:001,3201,3201,2701,30510,512,700
2024-03-2209:00:001,3001,3301,3001,31031,203,700
2024-03-2109:00:001,2951,3151,2951,30029,317,300
2024-03-2009:00:001,2801,3051,2451,29029,203,800
2024-03-1909:00:001,2251,2851,2251,28037,224,900
2024-03-1809:00:001,2301,2551,2001,22521,555,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,2001,2051,1551,16010,134,500
2024-05-0609:00:001,1601,2151,1451,20022,421,600
2024-05-0309:00:001,1301,1751,1301,1607,804,500
2024-05-0209:00:001,2051,2051,1301,13010,906,700
2024-04-3009:00:001,1651,2051,1451,20514,799,200
2024-04-2909:00:001,1501,1851,1351,1856,784,900
2024-04-2609:00:001,1651,1851,1551,16013,436,900
2024-04-2509:00:001,1451,1801,1401,16011,894,700
2024-04-2409:00:001,1001,1601,1001,14515,647,900
2024-04-2309:00:001,1151,1501,1051,14031,199,600
2024-04-2209:00:001,1101,1251,0901,11520,294,800
2024-04-1909:00:001,1351,1501,0801,11025,561,800
2024-04-1809:00:001,1451,1501,1251,13519,730,300
2024-04-1709:00:001,1501,1501,1151,13532,549,800
2024-04-1609:00:001,2001,2051,1001,12562,226,200
2024-04-0509:00:001,2801,2801,2151,22045,763,200
2024-04-0409:00:001,2601,2851,2451,28015,928,800
2024-04-0309:00:001,3301,3351,2551,26026,826,300
2024-04-0209:00:001,3001,3301,3001,33037,693,900
2024-04-0109:00:001,3001,3051,2801,29523,634,500
2024-03-2809:00:001,3051,3101,2951,30013,392,900
2024-03-2709:00:001,3251,3251,2851,30518,349,300
2024-03-2609:00:001,3101,3101,2801,30021,432,900
2024-03-2509:00:001,3201,3201,2701,30510,512,700
2024-03-2209:00:001,3001,3301,3001,31031,203,700
2024-03-2109:00:001,2951,3151,2951,30029,317,300
2024-03-2009:00:001,2801,3051,2451,29029,203,800
2024-03-1909:00:001,2251,2851,2251,28037,224,900
2024-03-1809:00:001,2301,2551,2001,22521,555,900
2024-03-1509:00:001,2101,2701,2051,23047,950,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,1601,2151,1451,20022,421,600
2024-04-2800:00:001,1501,2051,1301,16040,295,300
2024-04-2100:00:001,1101,1851,0901,16092,473,900
2024-04-1400:00:001,2001,2051,0801,110140,068,100
2024-04-0700:00:001,2201,2201,2201,2200
2024-03-3100:00:001,3001,3351,2151,220149,846,700
2024-03-2400:00:001,3201,3251,2701,30063,687,800
2024-03-1700:00:001,2301,3301,2001,310148,505,600
2024-03-1000:00:001,2351,2701,2051,23079,907,600
2024-03-0300:00:001,3301,3301,2101,235105,904,800
2024-02-2500:00:001,2551,3251,2301,32096,222,100
2024-02-1800:00:001,2251,2701,2101,25562,967,600
2024-02-1100:00:001,2451,3001,2051,220103,639,400
2024-02-0400:00:001,1951,2751,1901,24537,609,100
2024-01-2800:00:001,2351,2701,1901,19588,348,400
2024-01-2100:00:001,2201,2701,2101,23555,671,100
2024-01-1400:00:001,2451,2551,2201,220106,258,500
2024-01-0700:00:001,1901,3001,1851,245161,520,200
2023-12-3100:00:001,1701,1901,1551,19040,885,400
2023-12-2400:00:001,1551,1751,1451,17046,225,200
2023-12-1700:00:001,1501,1651,1301,15554,433,700
2023-12-1000:00:001,1151,1801,0551,150118,296,100
2023-12-0300:00:001,1501,1851,1101,11087,172,400
2023-11-2600:00:001,1201,1901,1001,150126,071,000
2023-11-1900:00:001,1401,1501,1001,12034,582,300
2023-11-1200:00:001,1201,1851,0951,13579,424,400
2023-11-0500:00:001,0851,1701,0851,105117,124,000
2023-10-2900:00:001,0401,1451,0201,085296,440,000
2023-10-2200:00:001,0151,0609751,035115,107,800
2023-10-1500:00:001,0351,0609901,01572,696,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001,3001,3351,0801,205403,972,800
2024-02-2900:00:001,2701,3301,2001,300425,172,100
2024-01-3100:00:001,2501,3001,1901,270314,370,900
2023-12-3100:00:001,1701,3001,1551,250411,584,600
2023-11-3000:00:001,1401,1851,0551,170321,711,300
2023-10-3100:00:001,1101,1901,0551,130501,458,400
2023-09-3000:00:001,0201,1109751,110513,922,200
2023-08-3100:00:001,1401,1509901,020428,959,200
2023-07-3100:00:001,1151,1951,0501,140516,044,800
2023-06-3000:00:001,0751,1601,0251,115604,839,700
2023-05-3100:00:001,0701,1851,0601,060591,347,000
2023-04-3000:00:009951,1459901,070753,903,900
2023-03-3100:00:001,0001,01599599546,070,300
2023-02-2800:00:009901,0009859957,644,100
2023-01-3100:00:009901,01598599045,689,000
2022-12-3100:00:00945985865975356,967,700
2022-11-3000:00:001,0151,050920940351,051,300
2022-10-3100:00:009401,0409101,010448,853,400
2022-09-3000:00:00955980905940265,816,000
2022-08-3100:00:009501,110935950691,057,000
2022-07-3100:00:009251,015900950394,056,500
2022-06-3000:00:00860930805925307,838,200
2022-05-3100:00:009851,015820860756,243,800
2022-04-3000:00:001,0651,070950985535,568,100
2022-03-3100:00:001,0401,0709501,065801,324,000
2022-02-2800:00:009251,1408901,040731,630,800
2022-01-3100:00:008751,020875925440,758,500
2021-12-3100:00:009751,035860875403,476,300
2021-11-3000:00:001,0501,085965970506,288,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001,3001,3351,0801,185389,173,600
2024-02-2900:00:001,2701,3301,2001,300425,172,100
2024-01-3100:00:001,2501,3351,0801,2051,143,515,800
2023-12-3100:00:001,1701,3301,1551,3001,151,127,600
2023-11-3000:00:001,1401,3001,0551,2701,047,666,800
2023-10-3100:00:001,1101,3001,0551,2501,234,754,300
2023-09-3000:00:001,0201,1909751,1701,337,091,900
2023-08-3100:00:001,1401,1909751,1301,444,339,800
2023-07-3100:00:001,1151,1959751,1101,458,926,200
2023-06-3000:00:001,0751,1959901,0201,549,843,700
2023-05-3100:00:001,0701,1951,0251,1401,712,231,500
2023-04-3000:00:009951,1859901,1151,950,090,600
2023-03-3100:00:009951,1859901,0601,345,250,900
2023-02-2800:00:009901,1459501,0701,223,270,700
2023-01-3100:00:001,0151,035920995714,730,600
2022-10-3100:00:009401,0508659751,156,872,400
2022-07-3100:00:009251,1109009401,350,929,500
2022-04-3000:00:001,0651,0708059251,599,650,100
2022-01-3100:00:008751,1408751,0651,973,713,300
2021-10-3100:00:001,0751,2008608751,575,557,300
2021-07-3100:00:009151,1458151,0752,265,711,000
2021-04-3000:00:001,1501,1908508651,410,215,900
2021-01-3100:00:001,1451,3501,0351,1401,293,803,200



Dividends Amount

DateTimeAmount
2023-07-1109:00:0015
2022-08-0509:00:0014
2021-08-0909:00:009
2020-08-1109:00:008
2019-07-0509:00:0010
2018-06-2109:00:0010
2017-07-0309:00:005
2016-07-1309:00:002
2016-06-2309:00:006
2015-09-3009:00:002
2015-07-0809:00:008
2014-07-0409:00:0019

Dividends Yields

YearDistributionTotal AmountYields
20231151.32 %
20221141.23 %
2021190.75 %
2020180.70 %
20191100.88 %
20181100.83 %
2017150.42 %
2016280.70 %
20152100.89 %
20141191.67 %

Splits

DateTimeNumeratorDenominatorRatio
2016-07-1309:00:00163162163:162
2015-09-3009:00:00939293:92

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