for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NFCXPT NFC Indonesia Tbk
BKSLPT Sentul City Tbk
MAHAPT Mandiri Herindo Adiperkasa Tbk
KPALPT Steadfast Marine Tbk
PRIMPT Royal Prima 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


CYBR - PT ITSEC Asia Tbk

Sector : Technology      Industry : Software—Infrastructure

PT ITSEC Asia Tbk provides cybersecurity solution and services in the Asia Pacific region. The company offers information security process manager; VPN monitoring; managed security service software solutions; and consulting services. It also provides penetration testing and red teaming; audit, risk assurance, and compliance; managed security; security solution integration; V-CISCO; threat hunting and compromise assessment; information security analysis; OT/IoT security; application security; and digital forensics and incident response services. It serves financial, telecommunications, energy, transportation, manufacturing, and other industries. The company was founded in 2004 and is based in South Jakarta, Indonesia.
Stock CodeCompany Name
HDITPT Hensel Davest Indonesia Tbk
WGSHPT Wira Global Solusi Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio1100
102Enterprises Value E B I T D A Ratio2-830
40002Enterprise Value32,230,929,806,3890
14012Pb Ratio4240
101Enterprises Value Revenue Ratio5116
40001Market Cap62,257,351,145,7000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio1100
102Enterprises Value E B I T D A Ratio2-830
40002Enterprise Value32,230,929,806,3890
14012Pb Ratio4240
101Enterprises Value Revenue Ratio5116
40001Market Cap62,257,351,145,7000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0-28,153,258,158-7,260,501,666-3,591,608,457-17,056,380,033
20091Net Income0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
29004Basic E P S0-5-2-1-2
20190E B I T D A0-20,678,845,821-1,134,658,0072,088,927,793-13,886,606,265
20007Amortization02,286,629,5662,306,059,5362,306,059,5360
20046Gross Profit061,330,736,94971,035,757,14253,091,167,47018,417,406,374
29009Diluted E P S0-5-2-1-2
20136Pretax Income0-31,618,620,939-8,880,400,243-4,340,218,242-17,671,816,541
20145Tax Provision0-136,857,3531,974,085,0292,569,565,703-2,285,384,714
20100Total Revenue0216,229,767,621187,020,275,669118,316,460,48973,519,176,313
20164Total Expenses0247,571,743,570192,781,510,622120,828,458,49492,308,781,568
20013Cost Of Revenue0154,899,030,672115,984,518,52765,225,293,01955,101,769,939
20177Interest Income01,857,085,8851,594,145,2911,020,026,5123,333,465,859
20057Interest Expense03,465,362,7811,619,898,577748,609,785615,436,508
20109Operating Income0-31,341,975,949-5,761,234,953-2,511,998,005-18,789,605,255
20316Normalized Income0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20108Operating Expense092,672,712,89876,796,992,09555,603,165,47537,207,011,629
20112Operating Revenue0216,229,767,621187,020,275,669118,316,460,48973,519,176,313
20418Tax Rate For Calcs00000
20095Net Interest Income0-1,608,276,896-25,753,286271,416,7272,718,029,351
29010Basic Average Shares06,449,574,7026,449,574,7026,449,574,7026,449,574,702
29011Diluted Average Shares06,449,574,7026,449,574,7026,449,574,7026,449,574,702
20420Normalized E B I T D A0-20,678,845,821-1,134,658,0072,088,927,793-13,886,606,265
20315Reconciled Depreciation07,474,412,3376,125,843,6595,680,536,2503,169,773,768
20312Other Operating Expenses07,848,961,3156,318,799,5825,018,455,5544,206,993,524
20314Reconciled Cost Of Revenue0154,899,030,672115,984,518,52765,225,293,01955,101,769,939
20419Tax Effect Of Unusual Items00000
20018Depreciation Income Statement05,187,782,7713,819,784,1233,374,476,7143,169,773,768
20075Interest Income Non Operating01,857,085,8851,594,145,2911,020,026,5123,333,465,859
20158Selling And Marketing Expense06,512,540,5855,102,020,0644,293,026,7261,981,681,400
20064Interest Expense Non Operating03,465,362,7811,619,898,577748,609,785615,436,508
20093Net Income Common Stockholders0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20094Net Income Continuous Operations0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20045General And Administrative Expense031,223,259,65525,764,868,70016,544,578,0799,680,257,397
20159Selling General And Administration037,735,800,24030,866,888,76420,837,604,80511,661,938,797
20435Total Operating Income As Reported0-30,482,169,323-9,044,667,358-4,897,738,417-20,628,712,276
20412Other Non Operating Income Expenses0-589,304,478-901,570,769-460,768,466-801,946,303
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20077Net Non Operating Interest Income Expense0-1,608,276,896-25,753,286271,416,7272,718,029,351
20346Net Income Including Noncontrolling Interests0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20019Depreciation And Amortization In Income Statement07,474,412,3376,125,843,6595,680,536,2503,169,773,768
20309Net Income From Continuing And Discontinued Operation0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20331Net Income From Continuing Operation Net Minority Interest0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0-28,153,258,158-7,260,501,666-3,591,608,457-17,056,380,033
20091Net Income0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
29004Basic E P S0-5-2-1-2
20190E B I T D A0-20,678,845,821-1,134,658,0072,088,927,793-13,886,606,265
20007Amortization02,286,629,5662,306,059,5362,306,059,5360
20046Gross Profit061,330,736,94971,035,757,14253,091,167,47018,417,406,374
29009Diluted E P S0-5-2-1-2
20136Pretax Income0-31,618,620,939-8,880,400,243-4,340,218,242-17,671,816,541
20145Tax Provision0-136,857,3531,974,085,0292,569,565,703-2,285,384,714
20100Total Revenue0216,229,767,621187,020,275,669118,316,460,48973,519,176,313
20164Total Expenses0247,571,743,570192,781,510,622120,828,458,49492,308,781,568
20013Cost Of Revenue0154,899,030,672115,984,518,52765,225,293,01955,101,769,939
20177Interest Income01,857,085,8851,594,145,2911,020,026,5123,333,465,859
20057Interest Expense03,465,362,7811,619,898,577748,609,785615,436,508
20109Operating Income0-31,341,975,949-5,761,234,953-2,511,998,005-18,789,605,255
20316Normalized Income0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20108Operating Expense092,672,712,89876,796,992,09555,603,165,47537,207,011,629
20112Operating Revenue0216,229,767,621187,020,275,669118,316,460,48973,519,176,313
20418Tax Rate For Calcs00000
20095Net Interest Income0-1,608,276,896-25,753,286271,416,7272,718,029,351
29010Basic Average Shares06,449,574,7026,449,574,7026,449,574,7026,449,574,702
29011Diluted Average Shares06,449,574,7026,449,574,7026,449,574,7026,449,574,702
20420Normalized E B I T D A0-20,678,845,821-1,134,658,0072,088,927,793-13,886,606,265
20315Reconciled Depreciation07,474,412,3376,125,843,6595,680,536,2503,169,773,768
20312Other Operating Expenses07,848,961,3156,318,799,5825,018,455,5544,206,993,524
20314Reconciled Cost Of Revenue0154,899,030,672115,984,518,52765,225,293,01955,101,769,939
20419Tax Effect Of Unusual Items00000
20018Depreciation Income Statement05,187,782,7713,819,784,1233,374,476,7143,169,773,768
20075Interest Income Non Operating01,857,085,8851,594,145,2911,020,026,5123,333,465,859
20158Selling And Marketing Expense06,512,540,5855,102,020,0644,293,026,7261,981,681,400
20064Interest Expense Non Operating03,465,362,7811,619,898,577748,609,785615,436,508
20093Net Income Common Stockholders0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20094Net Income Continuous Operations0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20045General And Administrative Expense031,223,259,65525,764,868,70016,544,578,0799,680,257,397
20159Selling General And Administration037,735,800,24030,866,888,76420,837,604,80511,661,938,797
20435Total Operating Income As Reported0-30,482,169,323-9,044,667,358-4,897,738,417-20,628,712,276
20412Other Non Operating Income Expenses0-589,304,478-901,570,769-460,768,466-801,946,303
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20077Net Non Operating Interest Income Expense0-1,608,276,896-25,753,286271,416,7272,718,029,351
20346Net Income Including Noncontrolling Interests0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20019Depreciation And Amortization In Income Statement07,474,412,3376,125,843,6595,680,536,2503,169,773,768
20309Net Income From Continuing And Discontinued Operation0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827
20331Net Income From Continuing Operation Net Minority Interest0-31,481,763,586-10,854,485,272-6,909,783,945-15,386,431,827

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt00000
23165Payables00168,198,215,43491,584,214,79162,361,881,100
23139Net P P E0011,729,976,8536,704,108,5257,707,911,946
23351Properties00000
23386Total Debt0016,780,102,9374,128,474,0885,863,380,088
23100Gross P P E0022,740,970,88314,459,650,40812,121,917,402
23038Common Stock002,500,000,0002,500,000,0002,500,000,000
23045Current Debt009,952,226,43100
23532Share Issued006,449,574,7026,449,574,7026,449,574,702
23220Total Assets00170,026,387,83273,162,705,50746,729,836,889
23027Capital Stock002,500,000,0002,500,000,0002,500,000,000
23382Other Payable00150,165,994,49170,353,502,69851,580,947,401
23028Cash Financial0015,123,973,27310,096,566,6611,386,092,320
23123Long Term Debt00000
23179Prepaid Assets0025,490,251,23826,911,507,7746,987,661,219
23385Working Capital00-106,504,643,998-45,278,976,234-44,708,741,212
23000Accounts Payable009,326,389,05712,853,445,5713,845,362,926
23029Cash Equivalents00000
23245Invested Capital00-27,790,186,162-39,880,994,774-33,575,974,335
23342Other Receivables008,861,868,0984,809,959,936955,007,234
23204Retained Earnings00-26,438,290,376-27,145,728,448-29,842,590,949
23217Total Tax Payable008,705,831,8868,377,266,5226,935,570,773
23352Current Provisions00000
23001Accounts Receivable0032,579,504,49313,410,244,02214,054,464,963
23280Common Stock Equity00-37,742,412,593-39,880,994,774-33,575,974,335
23403Net Tangible Assets00-40,048,472,130-44,493,113,847-40,494,152,944
23215Stockholders Equity00-37,742,412,593-39,880,994,774-33,575,974,335
23383Tangible Book Value00-40,048,472,130-44,493,113,847-40,494,152,944
23374Total Capitalization00-37,742,412,593-39,880,994,774-33,575,974,335
23469Other Equity Interest00-15,319,918,317-16,540,283,282-7,585,358,405
23393Ordinary Shares Number006,449,574,7026,449,574,7026,449,574,702
23155Other Intangible Assets002,306,059,5374,612,119,0736,918,178,609
23008Accumulated Depreciation00-11,010,994,030-7,755,541,883-4,414,005,456
23282Construction In Progress001,812,920,00000
23380Capital Lease Obligations006,827,876,5064,128,474,0885,863,380,088
23030Cash And Cash Equivalents0015,123,973,27310,096,566,6611,386,092,320
23262Gross Accounts Receivable0034,118,920,45613,840,335,71014,285,797,396
23012Additional Paid In Capital00136,400,000136,400,000136,400,000
23275Buildings And Improvements0014,101,765,5299,499,479,0498,754,223,541
23319Machinery Furniture Equipment006,826,285,3544,960,171,3593,367,693,861
23048Current Capital Lease Obligation003,258,168,4232,104,936,5692,191,637,869
23127Long Term Capital Lease Obligation003,569,708,0832,023,537,5193,671,742,219
23098Goodwill And Other Intangible Assets002,306,059,5374,612,119,0736,918,178,609
23261Total Equity Gross Minority Interest00-37,742,412,593-39,880,994,774-33,575,974,335
23259Total Liabilities Net Minority Interest00207,768,800,425113,043,700,28180,305,811,224
23046Current Debt And Capital Lease Obligation0013,210,394,8542,104,936,5692,191,637,869
23266Allowance For Doubtful Accounts Receivable00-1,539,415,963-430,091,688-231,332,433
23124Long Term Debt And Capital Lease Obligation003,569,708,0832,023,537,5193,671,742,219
23344Non Current Pension And Other Postretirement Benefit Plans0015,638,851,24210,512,908,1358,542,102,057

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-01-312022-12-312021-12-312020-12-31
23531Net Debt0005,592,823,458000
23165Payables0047,325,952,86220,491,450,279168,198,215,43491,584,214,79162,361,881,100
23139Net P P E0015,517,142,75612,351,941,91011,729,976,8536,704,108,5257,707,911,946
23351Properties0000000
23386Total Debt0021,780,553,44615,609,999,00016,780,102,9374,128,474,0885,863,380,088
23100Gross P P E0030,332,100,11523,658,465,66822,740,970,88314,459,650,40812,121,917,402
23038Common Stock00161,239,367,550136,020,997,5502,500,000,0002,500,000,0002,500,000,000
23045Current Debt0015,098,780,9819,321,424,9639,952,226,43100
23532Share Issued006,449,574,7026,449,574,7026,449,574,7026,449,574,7026,449,574,702
23220Total Assets00221,358,090,51599,345,970,122170,026,387,83273,162,705,50746,729,836,889
23027Capital Stock00161,239,367,550136,020,997,5502,500,000,0002,500,000,0002,500,000,000
23382Other Payable00684,618,2187,683,575,491150,165,994,49170,353,502,69851,580,947,401
23028Cash Financial0036,956,554,8323,728,601,50515,123,973,27310,096,566,6611,386,092,320
23123Long Term Debt00444,145,8520000
23179Prepaid Assets0049,605,330,04527,132,900,82125,490,251,23826,911,507,7746,987,661,219
23385Working Capital00119,577,557,68033,046,613,259-106,504,643,998-45,278,976,234-44,708,741,212
23000Accounts Payable0042,934,940,1963,133,981,2859,326,389,05712,853,445,5713,845,362,926
23029Cash Equivalents0040,000,000,0000000
23245Invested Capital00112,427,852,28244,784,604,931-27,790,186,162-39,880,994,774-33,575,974,335
23342Other Receivables0041,001,471,91411,279,877,9668,861,868,0984,809,959,936955,007,234
23204Retained Earnings00-59,784,268,244-29,658,710,359-26,438,290,376-27,145,728,448-29,842,590,949
23217Total Tax Payable003,706,394,4489,673,893,5038,705,831,8868,377,266,5226,935,570,773
23352Current Provisions001,156,651,2400000
23001Accounts Receivable0024,170,174,17930,251,454,78032,579,504,49313,410,244,02214,054,464,963
23280Common Stock Equity0096,884,925,44935,463,179,968-37,742,412,593-39,880,994,774-33,575,974,335
23403Net Tangible Assets0093,720,328,06133,349,292,060-40,048,472,130-44,493,113,847-40,494,152,944
23215Stockholders Equity0096,884,925,44935,463,179,968-37,742,412,593-39,880,994,774-33,575,974,335
23383Tangible Book Value0093,720,328,06133,349,292,060-40,048,472,130-44,493,113,847-40,494,152,944
23374Total Capitalization0097,329,071,30135,463,179,968-37,742,412,593-39,880,994,774-33,575,974,335
23469Other Equity Interest0000-15,319,918,317-16,540,283,282-7,585,358,405
23393Ordinary Shares Number006,449,574,7026,449,574,7026,449,574,7026,449,574,7026,449,574,702
23155Other Intangible Assets003,164,597,3882,113,887,9082,306,059,5374,612,119,0736,918,178,609
23008Accumulated Depreciation00-14,814,957,359-11,306,523,758-11,010,994,030-7,755,541,883-4,414,005,456
23282Construction In Progress001,295,000,0002,592,350,0001,812,920,00000
23380Capital Lease Obligations006,237,626,6136,288,574,0376,827,876,5064,128,474,0885,863,380,088
23030Cash And Cash Equivalents0076,956,554,8323,728,601,50515,123,973,27310,096,566,6611,386,092,320
23262Gross Accounts Receivable0024,602,457,76330,996,415,06434,118,920,45613,840,335,71014,285,797,396
23012Additional Paid In Capital00-3,199,583,564-70,171,144,260136,400,000136,400,000136,400,000
23275Buildings And Improvements0019,042,984,91613,968,199,80014,101,765,5299,499,479,0498,754,223,541
23319Machinery Furniture Equipment009,994,115,1997,097,915,8686,826,285,3544,960,171,3593,367,693,861
23048Current Capital Lease Obligation002,524,345,0693,246,927,3293,258,168,4232,104,936,5692,191,637,869
23127Long Term Capital Lease Obligation003,713,281,5443,041,646,7083,569,708,0832,023,537,5193,671,742,219
23098Goodwill And Other Intangible Assets003,164,597,3882,113,887,9082,306,059,5374,612,119,0736,918,178,609
23261Total Equity Gross Minority Interest0096,884,925,44935,463,179,968-37,742,412,593-39,880,994,774-33,575,974,335
23259Total Liabilities Net Minority Interest00124,473,165,06663,882,790,154207,768,800,425113,043,700,28180,305,811,224
23046Current Debt And Capital Lease Obligation0017,623,126,05012,568,352,29213,210,394,8542,104,936,5692,191,637,869
23266Allowance For Doubtful Accounts Receivable00-432,283,584-744,960,284-1,539,415,963-430,091,688-231,332,433
23124Long Term Debt And Capital Lease Obligation004,157,427,3963,041,646,7083,569,708,0832,023,537,5193,671,742,219
23344Non Current Pension And Other Postretirement Benefit Plans0023,430,198,11817,498,921,63315,638,851,24210,512,908,1358,542,102,057

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26185Free Cash Flow0-31,642,665,923-12,424,458,855-8,662,369,533-17,580,538,562
26027Changes In Cash073,739,744,3064,917,142,1648,715,704,395322,003,128
26182Issuance Of Debt024,952,226,4319,952,226,43100
26016End Cash Position077,001,837,29915,123,973,27310,096,566,6611,386,092,320
26112Purchase Of P P E0-6,910,871,864-3,627,363,115-1,610,113,116-875,851,319
26183Repayment Of Debt0-9,997,298,598000
26005Capital Expenditure0-9,498,954,368-3,627,363,115-1,610,113,116-2,636,616,738
26012Financing Cash Flow0183,126,406,53182,967,091,36517,378,073,92817,902,541,690
26013Investing Cash Flow0-87,242,950,670-69,252,853,461-1,610,113,116-2,636,616,738
26115Purchase Of Business0-77,743,996,302-65,625,490,34600
26015Beginning Cash Position03,262,092,99310,096,566,6611,386,092,3201,052,003,034
26223Classesof Cash Payments0-199,278,668,719-169,705,024,497-122,048,502,015-82,833,418,573
26108Purchase Of Intangibles0-2,588,082,50400-1,760,765,419
26101Short Term Debt Issuance024,952,226,4319,952,226,43100
26091Short Term Debt Payments0-9,952,226,431000
26164Net Other Financing Charges079,611,294,59475,176,976,28119,952,772,04720,793,385,143
26119Net P P E Purchase And Sale0-6,910,871,864-3,627,363,115-1,610,113,116-875,851,319
26075Net Short Term Debt Issuance015,000,000,0009,952,226,43100
26072Net Issuance Payments Of Debt014,954,927,8339,952,226,43100
26226Paymentson Behalfof Employees0-128,122,708,035-88,312,380,705-70,171,892,848-44,162,967,599
26116Net Business Purchase And Sale0-77,743,996,302-65,625,490,34600
26063Effect Of Exchange Rate Changes0-45,282,467110,264,448-5,230,05412,086,158
26117Net Intangibles Purchase And Sale0-2,588,082,50400-1,760,765,419
26220Cash Flowsfromusedin Operating Activities Direct0-22,143,711,555-8,797,095,740-7,052,256,417-14,943,921,824
26221Classesof Cash Receiptsfrom Operating Activities0180,992,818,375162,933,452,102114,823,196,57265,171,467,398

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26185Free Cash Flow0-31,642,665,923-12,424,458,855-8,662,369,533-17,580,538,562
26027Changes In Cash073,739,744,3064,917,142,1648,715,704,395322,003,128
26182Issuance Of Debt024,952,226,4319,952,226,43100
26016End Cash Position077,001,837,29915,123,973,27310,096,566,6611,386,092,320
26112Purchase Of P P E0-6,910,871,864-3,627,363,115-1,610,113,116-875,851,319
26183Repayment Of Debt0-9,997,298,598000
26005Capital Expenditure0-9,498,954,368-3,627,363,115-1,610,113,116-2,636,616,738
26012Financing Cash Flow0183,126,406,53182,967,091,36517,378,073,92817,902,541,690
26013Investing Cash Flow0-87,242,950,670-69,252,853,461-1,610,113,116-2,636,616,738
26115Purchase Of Business0-77,743,996,302-65,625,490,34600
26015Beginning Cash Position03,262,092,99310,096,566,6611,386,092,3201,052,003,034
26223Classesof Cash Payments0-199,278,668,719-169,705,024,497-122,048,502,015-82,833,418,573
26108Purchase Of Intangibles0-2,588,082,50400-1,760,765,419
26101Short Term Debt Issuance024,952,226,4319,952,226,43100
26091Short Term Debt Payments0-9,952,226,431000
26164Net Other Financing Charges079,611,294,59475,176,976,28119,952,772,04720,793,385,143
26119Net P P E Purchase And Sale0-6,910,871,864-3,627,363,115-1,610,113,116-875,851,319
26075Net Short Term Debt Issuance015,000,000,0009,952,226,43100
26072Net Issuance Payments Of Debt014,954,927,8339,952,226,43100
26226Paymentson Behalfof Employees0-128,122,708,035-88,312,380,705-70,171,892,848-44,162,967,599
26116Net Business Purchase And Sale0-77,743,996,302-65,625,490,34600
26063Effect Of Exchange Rate Changes0-45,282,467110,264,448-5,230,05412,086,158
26117Net Intangibles Purchase And Sale0-2,588,082,50400-1,760,765,419
26220Cash Flowsfromusedin Operating Activities Direct0-22,143,711,555-8,797,095,740-7,052,256,417-14,943,921,824
26221Classesof Cash Receiptsfrom Operating Activities0180,992,818,375162,933,452,102114,823,196,57265,171,467,398

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
CYBRPT ITSEC Asia Tbk2024-04-15At close: 04:04PM WIB288288286288284.00 - 290.00284290130.00 - 316.001303162,568,3004,255,1751,857,000,000,00000-6N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-12At close: 04:04PM WIB288288286288284.00 - 290.00284290130.00 - 316.001303162,568,3004,176,3751,857,000,000,00000-6N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-11At close: 04:04PM WIB288288286288284.00 - 290.00284290130.00 - 316.001303162,568,3004,235,5341,857,000,000,00000-6N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-10At close: 04:04PM WIB288288286288284.00 - 290.00284290130.00 - 316.001303162,568,3004,187,2761,857,000,000,00000-6N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-05At close: 04:04PM WIB288288286288284.00 - 290.00284290130.00 - 316.001303162,568,3004,182,9121,857,000,000,00000-5N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-04At close: 04:00PM WIB294294288284284.00 - 294.00284294130.00 - 316.001303162,575,1004,202,3841,857,000,000,00000-5N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-03At close: 04:00PM WIB288288296286276.00 - 294.00276294130.00 - 316.001303162,762,4004,167,0121,896,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-02At close: 04:03PM WIB294296284280278.00 - 300.00278300130.00 - 316.001303164,405,6004,125,2601,857,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-04-01At close: 04:10PM WIB288288300286262.00 - 298.00262298130.00 - 316.001303165,861,1004,105,3561,896,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-29At close: 04:09PM WIB282286294284268.00 - 294.00268294130.00 - 316.001303168,613,0004,105,3561,857,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-28At close: 04:09PM WIB282286294284268.00 - 294.00268294130.00 - 316.001303168,613,0004,232,1001,857,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-27At close: 04:14PM WIB2662680280266.00 - 282.00266282130.00 - 316.001303164,557,2004,343,0741,819,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-26At close: 04:05PM WIB260262266268260.00 - 280.00260280130.00 - 316.001303164,683,4004,459,4821,716,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-25At close: 04:09PM WIB25425200222.00 - 266.00222266130.00 - 316.001303168,655,7004,537,7191,677,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-22At close: 04:13PM WIB256256252256252.00 - 316.00252316130.00 - 316.0013031644,689,6003,821,2831,638,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-21At close: 04:06PM WIB2480000.0000 - 0.000000003,833,860000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-14As of 01:50PM WIB. Market open.222222228230218.00 - 234.00218234130.00 - 282.001302826,015,9003,445,5001,471,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-13At close: 04:03PM WIB218216218222214.00 - 222.00214222130.00 - 282.001302821,842,7003,477,7851,432,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-11At close: 04:05PM WIB216216216218210.00 - 220.00210220130.00 - 282.001302821,792,7003,721,4361,406,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-08At close: 04:05PM WIB216216216218210.00 - 220.00210220130.00 - 282.001302821,792,7004,361,6321,406,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-05At close: 04:00PM WIB212212212214210.00 - 218.00210218130.00 - 282.00130282438,9004,495,8321,380,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-04At close: 04:12PM WIB216218212214210.00 - 218.00210218130.00 - 282.00130282413,8004,588,7891,367,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-03-01At close: 04:00PM WIB220220216218212.00 - 220.00212220130.00 - 282.001302821,508,6004,629,7861,393,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-02-28At close: 04:00PM WIB212212216216204.00 - 218.00204218130.00 - 282.001302823,343,2005,091,6551,406,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-02-27At close: 04:04PM WIB216216212214206.00 - 218.00206218130.00 - 282.001302824,721,4005,134,8891,367,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-02-26At close: 04:12PM WIB218218216218216.00 - 222.00216222130.00 - 282.001302822,680,0005,160,9711,393,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk2024-02-23At close: 04:03PM WIB220216216218216.00 - 220.00216220130.00 - 282.001302822,525,8005,352,6641,406,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk (CYBR.JK)2024-02-22At close: 04:01PM WIB220220218220216.00 - 222.00216222130.00 - 282.001302822,985,7005,831,4491,419,000,000,00000-2N/AN/A (N/A)00N/A0
CYBRPT ITSEC Asia Tbk (CYBR.JK)2024-02-21At close: 04:04PM WIB222224218222218.00 - 224.00218224130.00 - 282.001302823,471,8005,981,1131,419,000,000,00000-2N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
CYBRPT ITSEC Asia Tbk2024-04-151,860,000,000,0001,830,000,000,0000008199-680003161302322124,180,0003,480,0006,450,000,00001,010,000,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-17-7-14-123208,760,000,00036-100-39,180,000,000-35,670,000,000-6049,910,000,000848,690,000,0005130-47,090,000,000-219,940,000,000
CYBRPT ITSEC Asia Tbk2024-04-121,860,000,000,0001,830,000,000,0000008199-680003161302322124,240,0003,480,0006,450,000,00001,010,000,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-17-7-14-123208,760,000,00036-100-39,180,000,000-35,670,000,000-6049,910,000,000848,690,000,0005130-47,090,000,000-219,940,000,000
CYBRPT ITSEC Asia Tbk2024-04-111,860,000,000,0001,830,000,000,0000008199-680003161302322124,190,0003,480,0006,450,000,0000951,020,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-170-12-123208,760,000,00036-100-34,530,000,000-35,670,000,000-6049,910,000,000823,390,000,0002430-47,090,000,000-224,060,000,000
CYBRPT ITSEC Asia Tbk2024-04-101,860,000,000,0001,830,000,000,0000008199-680003161302322124,190,0003,480,0006,450,000,0000951,020,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-170-12-123208,760,000,00036-100-34,530,000,000-35,670,000,000-6049,910,000,000823,390,000,0002430-47,090,000,000-224,060,000,000
CYBRPT ITSEC Asia Tbk2024-04-051,900,000,000,0001,840,000,000,0000009199-8900031602272104,200,0008,570,0006,450,000,0000951,020,00084000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-170-12-123208,760,000,00036-100-34,530,000,000-35,670,000,000-5049,910,000,000823,390,000,0002430-47,090,000,000-224,060,000,000
CYBRPT ITSEC Asia Tbk2024-04-041,860,000,000,0001,800,000,000,0000009198-8700031602242104,170,0008,710,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-04-031,860,000,000,0001,800,000,000,0000009198-8700031602222094,130,0009,280,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-04-021,900,000,000,0001,840,000,000,0000009209-8900031602202094,110,0008,970,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-04-011,860,000,000,0001,800,000,000,0000009198-8700031602202094,110,0008,970,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-291,860,000,000,0001,800,000,000,0000009198-870003161302182084,230,0008,870,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-281,820,000,000,0001,760,000,000,0000008198-8500031602162084,340,0008,600,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-271,640,000,000,0001,580,000,000,0000008177-7700031602152074,460,0008,780,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-261,640,000,000,0001,580,000,000,0000008177-7700031602142074,540,0009,220,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-251,640,000,000,0001,580,000,000,0000008177-770003161302142074,540,0009,220,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-221,650,000,000,0001,600,000,000,0000008177-7700028202122073,830,0004,220,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-211,600,000,000,0001,540,000,000,0000007177-750002821302122073,830,0004,220,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-141,430,000,000,0001,380,000,000,0000007156-6700028202092053,480,0002,210,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-131,410,000,000,0001,350,000,000,0000007156-6500028202092053,610,0002,210,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-111,410,000,000,0001,350,000,000,0000007156-650002821302092054,320,0002,210,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-081,390,000,000,0001,340,000,000,0000006146-650002821302092054,360,0002,280,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-051,390,000,000,0001,340,000,000,0000006146-6500028202072054,590,0003,350,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-041,390,000,000,0001,340,000,000,0000006146-650002821302072054,590,0003,350,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-03-011,420,000,000,0001,360,000,000,0000007156-660612728202062054,850,0003,610,0006,450,000,0006,570,000,0001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-02-281,370,000,000,0001,310,000,000,0000006146-6300028202052055,130,0003,300,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-02-271,390,000,000,0001,340,000,000,0000007156-6500028202042055,160,0003,280,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk2024-02-261,410,000,000,0001,350,000,000,0000007156-6500028202042055,160,0003,280,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk (CYBR.JK)2024-02-231,420,000,000,0001,360,000,000,0000007156-6600028202022055,830,0003,300,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk (CYBR.JK)2024-02-221,420,000,000,0001,360,000,000,0000007156-660002821302022055,830,0003,300,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000
CYBRPT ITSEC Asia Tbk (CYBR.JK)2024-02-211,430,000,000,0001,380,000,000,0000007156-670002821302022045,980,0003,440,0006,450,000,00001,010,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A-6-4-30187,020,000,000000-5,620,000,000-10,850,000,000-20000000-8,800,000,00052,470,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:002122122122122,100
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0021221221221225,400
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:002122122122122,100
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0021221221221225,400
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:13:482142142142140
2024-03-0515:12:00214214214214500
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0021221221221225,400
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:13:482142142142140
2024-03-0515:10:00214214214214500
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:002122122122120
2024-03-0514:45:0021621821621870,900
2024-03-0514:40:0021621621621645,900
2024-03-0514:39:252162162162160
2024-03-0514:35:0021421621421698,600
2024-03-0514:30:002122122122122,200
2024-03-0514:25:00214214214214500
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:00214214214214700
2024-03-0514:05:00214214214214500
2024-03-0514:00:0000000
2024-03-0513:55:00212212212212100
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0021221221221255,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0021221221221225,400
2024-03-0515:15:0000000
2024-03-0515:13:482142142142140
2024-03-0515:00:00214214214214500
2024-03-0514:45:0021621821221270,900
2024-03-0514:39:252162162162160
2024-03-0514:30:00212216212216146,700
2024-03-0514:15:00214214214214500
2024-03-0514:00:002142142142141,200
2024-03-0513:45:00212212212212100
2024-03-0513:30:0021221221221255,600
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
2024-03-0511:54:432122122122120
2024-03-0511:45:0021421421221217,900
2024-03-0511:30:0000000
2024-03-0511:28:062162162162160
2024-03-0511:15:002162162162161,000
2024-03-0511:00:0000000
2024-03-0510:52:002162162162160
2024-03-0510:45:002162162162162,600
2024-03-0510:30:002182182182182,000
2024-03-0510:15:0021821821821840,000
2024-03-0510:00:0021821821821840,000
2024-03-0509:58:232162162162160

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0021221221221225,400
2024-03-0515:13:482142142142140
2024-03-0515:00:00214214214214500
2024-03-0514:39:252162162162160
2024-03-0514:30:00212218212212217,600
2024-03-0514:00:002142142142141,700
2024-03-0513:30:0021221221221255,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:54:432122122122120
2024-03-0511:30:0021421421221217,900
2024-03-0511:28:062162162162160
2024-03-0511:00:002162162162161,000
2024-03-0510:52:002162162162160
2024-03-0510:30:002182182162164,600
2024-03-0510:00:0021821821821880,000
2024-03-0509:58:232162162162160
2024-03-0509:30:0021221821221625,100
2024-03-0509:18:462122122122120
2024-03-0509:00:002122122102109,900
2024-03-0415:30:0021421421221245,900
2024-03-0415:00:0000000
2024-03-0414:46:342162162162160
2024-03-0414:30:00214216214216300
2024-03-0414:19:092122122122120
2024-03-0414:00:0021621621221239,700
2024-03-0413:30:0021221221221219,100
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:13:482142142142140
2024-03-0515:00:0021421421221225,900
2024-03-0514:39:252162162162160
2024-03-0514:00:00214218212212216,200
2024-03-0513:00:0021221221221255,700
2024-03-0512:00:0000000
2024-03-0511:54:432122122122120
2024-03-0511:28:062162162162160
2024-03-0511:00:0021621621221218,900
2024-03-0510:52:002162162162160
2024-03-0510:00:0021821821621684,600
2024-03-0509:58:232162162162160
2024-03-0509:18:462122122122120
2024-03-0509:00:0021221821021635,000
2024-03-0415:00:0021421421221245,900
2024-03-0414:46:342162162162160
2024-03-0414:19:092122122122120
2024-03-0414:00:0021621621221640,000
2024-03-0413:00:0021221221221219,100
2024-03-0412:00:0000000
2024-03-0411:54:452122122122120
2024-03-0411:25:072142142142140
2024-03-0411:00:0021421621221214,600
2024-03-0410:46:442122122122120
2024-03-0410:00:00212212212212400
2024-03-0409:58:122122122122120
2024-03-0409:12:512162162162160
2024-03-0409:00:002182182102120
2024-03-0116:00:002162162162160
2024-03-0115:00:0021622021621816,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003503503503500
2024-05-0815:45:203523523523520
2024-05-0815:00:003423583403505,679,300
2024-05-0814:49:343443443443440
2024-05-0813:54:133423423423420
2024-05-0813:30:003443463383442,172,200
2024-05-0812:00:0000000
2024-05-0811:58:493443443443440
2024-05-0811:25:563403403403400
2024-05-0810:37:523383383383380
2024-05-0810:30:003383503363444,549,800
2024-05-0809:51:563363363363360
2024-05-0809:10:423343343343340
2024-05-0809:00:003323383303381,660,500
2024-05-0716:00:0000000
2024-05-0715:00:00328332328330743,000
2024-05-0714:57:463283283283280
2024-05-0713:58:403323323323320
2024-05-0713:30:00330332328328563,100
2024-05-0712:00:0000000
2024-05-0711:57:563323323323320
2024-05-0711:20:453303303303300
2024-05-0710:36:003323323323320
2024-05-0710:30:00332332330332180,900
2024-05-0709:51:093323323323320
2024-05-0709:12:493303303303300
2024-05-0709:00:00334334326330562,400
2024-05-0615:20:023323323323320
2024-05-0615:00:003323363323341,089,100
2024-05-0614:38:563323323323320

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0033235833035012,137,000
2024-05-0709:00:003343343263301,956,900
2024-05-0609:00:003363383263343,017,500
2024-05-0309:00:003363383263363,745,200
2024-05-0209:00:0033634032633611,857,900
2024-04-3009:00:0032034431833418,818,200
2024-04-2909:00:0029431629031613,081,800
2024-04-2609:00:002922962842943,745,900
2024-04-2509:00:002943042882967,344,900
2024-04-2409:00:002943002882945,461,100
2024-04-2309:00:0029229428229412,445,800
2024-04-2209:00:002942962882941,775,700
2024-04-1909:00:002922962662947,861,800
2024-04-1809:00:0030030429229410,607,200
2024-04-1709:00:002822982782985,867,100
2024-04-1609:00:002882882782821,995,600
2024-04-0509:00:002882902842882,568,300
2024-04-0409:00:002942942842882,565,900
2024-04-0309:00:002882942762942,762,400
2024-04-0209:00:002963002782884,405,600
2024-04-0109:00:002882982622945,861,100
2024-03-2809:00:002862942682888,613,000
2024-03-2709:00:002682822662824,557,200
2024-03-2609:00:002542542542540
2024-03-2509:00:002542542542540
2024-03-2209:00:0025631625225444,658,100
2024-03-2109:00:002522562462566,542,500
2024-03-2009:00:002422502342488,304,400
2024-03-1909:00:002442442342404,193,800
2024-03-1809:00:0023424822023410,039,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:0029431629031613,081,800
2024-04-2409:00:002943002882945,461,100
2024-04-1909:00:002922962662947,861,800
2024-04-0409:00:002942942842882,565,900
2024-03-2509:00:002542542542540
2024-03-2009:00:002422502342488,304,400
2024-03-1509:00:002322322242282,767,200
2024-03-0509:00:00212218210214438,900
2024-02-2909:00:002182202122202,025,500
2024-02-1909:00:002222302122167,749,300
2024-01-3009:00:002142202102185,372,300
2024-01-2509:00:002002161982124,729,600
2024-01-1509:00:001821821821820
2024-01-1009:00:001951971851857,726,700
2024-01-0509:00:002002001841973,695,300
2023-12-2109:00:001901931861901,092,000
2023-12-1109:00:0019819817017338,924,100
2023-12-0609:00:002122142022063,988,300
2023-12-0109:00:002082122042124,047,900
2023-11-2109:00:002102182102142,729,900
2023-11-1609:00:002102182082145,578,300
2023-11-0609:00:001931951901911,901,500
2023-11-0109:00:001911931871883,822,600
2023-10-2709:00:001992001911973,007,600
2023-10-1709:00:0022824622823825,273,800
2023-10-1209:00:002182202042089,640,400
2023-10-0209:00:0024024222022633,225,100
2023-09-2709:00:00200224188216123,149,400
2023-09-2209:00:001751811751784,900,000
2023-09-1209:00:0016416515315648,382,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003363383263343,017,500
2024-04-2800:00:0029434429033647,503,100
2024-04-2100:00:0029430428229430,773,400
2024-04-1400:00:0028830426629426,331,700
2024-04-0700:00:0000000
2024-03-3100:00:0028830026228818,163,300
2024-03-2400:00:0025429425428813,170,200
2024-03-1700:00:0023431622025473,738,700
2024-03-1000:00:0021623421422812,295,300
2024-03-0300:00:002182202082187,815,900
2024-02-2500:00:0021822220421614,278,700
2024-02-1800:00:0022223021221819,199,200
2024-02-1100:00:0021822421022211,153,900
2024-02-0400:00:002202201912188,164,400
2024-01-2800:00:0021622220222021,624,900
2024-01-2100:00:0019022018621419,373,400
2024-01-1400:00:001821931821906,546,400
2024-01-0700:00:0019720217618219,652,900
2023-12-3100:00:0022022018419711,096,800
2023-12-2400:00:0019622019622033,709,500
2023-12-1700:00:0018719918419615,663,700
2023-12-1000:00:0019819816218666,487,700
2023-12-0300:00:0021221419719923,084,700
2023-11-2600:00:0022222819021248,739,800
2023-11-1900:00:0021423820422263,428,800
2023-11-1200:00:0019423019121284,316,600
2023-11-0500:00:0019320018319529,260,400
2023-10-2900:00:0019720418519322,827,300
2023-10-2200:00:0023824218619767,551,800
2023-10-1500:00:0022824622023867,168,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0033634032633611,857,900
2024-03-3100:00:00288344262334107,168,400
2024-02-2900:00:00220316208288108,528,700
2024-01-3100:00:0021823019122060,334,500
2023-12-3100:00:0022022217621669,247,500
2023-11-3000:00:00208220162220142,993,500
2023-10-3100:00:00191238183210230,556,700
2023-09-3000:00:00240260185191436,570,000
2023-08-3100:00:00200236151236681,461,000
2023-07-3100:00:001302821302001,652,844,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0033634032633611,857,900
2024-01-3100:00:00218344191334276,031,600
2023-10-3100:00:00191238162216442,797,700
2023-07-3100:00:001302821301912,770,875,400



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters