for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PSKTPT Red Planet Indonesia Tbk
LEADPT Logindo Samudramakmur Tbk.
ICONPT Island Concepts Indonesia Tbk
DEALPT Dewata Freightinternational Tbk
MIRAPT Mitra International Resources 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


DCII - PT DCI Indonesia Tbk

Sector : Technology      Industry : Information Technology Services

PT DCI Indonesia Tbk provides cloud and carrier neutral data center infrastructure services in Indonesia. The company offers dedicated and shared space colocation services; cross connect services; Flexspace, which offers units of working space services; onsite technical support services; CloudConnect, an interconnection for enterprises; and DCI Internet Exchange. It provides its services for financial institutions, internet service providers, e-commerce platforms, cloud service providers, and other enterprises. The company was founded in 2011 and is based in Jakarta, Indonesia. PT DCI Indonesia Tbk is a subsidiary of DCI International Holding Pte. Ltd.
Stock CodeCompany Name
ELITPT Data Sinergitama Jaya Tbk
MLPTPT Multipolar Technology Tbk
JATIPT Informasi Teknologi Indonesia Tbk
MPIXPT Mitra Pedagang Indonesia Tbk.
EDGEPT Indointernet Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio16382300
14010Ps Ratio2638287
40001Market Cap684,622,979,450,000102,501,073,700,00087,781,442,767,500
102Enterprises Value E B I T D A Ratio7121156556
14012Pb Ratio17385260
14008Pe Ratio21158213254
40002Enterprise Value2785,291,648,450,000103,318,392,700,00088,963,438,767,500

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1636582698690300
14010Ps Ratio263658268788987
40001Market Cap684,622,979,450,00084,682,573,097,500102,501,073,700,00082,715,982,730,00088,854,128,422,50090,343,969,610,00087,781,442,767,500
102Enterprises Value E B I T D A Ratio7121124156130170183556
14012Pb Ratio1738405245526260
14008Pe Ratio21158164213177209261254
40002Enterprise Value2785,291,648,450,00085,413,551,097,500103,318,392,700,00083,657,014,730,00089,915,570,422,50091,525,965,610,00088,963,438,767,500

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0704,874,000,000186,890,000,000527,797,000,000419,045,000,000311,004,000,000
20091Net Income0535,414,000,000143,682,000,000367,842,000,000261,451,000,000183,141,000,000
29004Basic E P S0225015411077
20190E B I T D A0706,769,000,000187,418,000,000529,314,000,000420,411,000,000312,344,000,000
20007Amortization0334,000,00080,000,000349,000,000247,000,000212,000,000
20046Gross Profit0785,983,000,000201,245,000,000599,575,000,000476,002,000,000370,076,000,000
29009Diluted E P S0225015411077
20136Pretax Income0613,218,000,000164,768,000,000445,050,000,000332,159,000,000234,508,000,000
20145Tax Provision077,359,000,00020,831,000,00077,208,000,00070,708,000,00051,367,000,000
20100Total Revenue01,345,021,000,000347,710,000,0001,043,955,000,000871,240,000,000759,365,000,000
20164Total Expenses0648,404,000,000162,180,000,000516,937,000,000452,880,000,000447,022,000,000
20013Cost Of Revenue0559,038,000,000146,465,000,000444,380,000,000395,238,000,000389,289,000,000
20177Interest Income09,220,000,0002,738,000,0002,438,000,0002,204,000,000689,000,000
20057Interest Expense091,656,000,00022,122,000,00082,747,000,00086,886,000,00076,496,000,000
20109Operating Income0696,617,000,000185,530,000,000527,018,000,000418,360,000,000312,343,000,000
20316Normalized Income0535,414,000,000143,682,000,000367,709,757,061261,451,000,000183,141,000,000
20108Operating Expense089,366,000,00015,715,000,00072,557,000,00057,642,000,00057,733,000,000
20112Operating Revenue01,345,021,000,000347,710,000,0001,043,955,000,000871,240,000,000759,365,000,000
20087Minority Interests0-445,000,000-255,000,000000
20418Tax Rate For Calcs000000
20095Net Interest Income0-85,053,000,000-20,385,000,000-81,050,000,000-85,620,000,000-76,361,000,000
20416Total Unusual Items000160,000,00000
29010Basic Average Shares02,383,745,90002,383,745,9002,378,847,7922,383,745,900
20269Other Special Charges000-160,000,00000
20287Rent And Landing Fees000000
29011Diluted Average Shares02,383,745,90002,383,745,9002,378,847,7922,383,745,900
20420Normalized E B I T D A0706,769,000,000187,418,000,000529,154,000,000420,411,000,000312,344,000,000
20162Special Income Charges000160,000,00000
20315Reconciled Depreciation01,895,000,000528,000,0001,517,000,0001,366,000,0001,340,000,000
20312Other Operating Expenses0935,000,000411,000,000683,000,000609,000,000413,000,000
20368Total Other Finance Cost02,617,000,0001,001,000,000741,000,000938,000,000554,000,000
20440Rent Expense Supplemental000000
20314Reconciled Cost Of Revenue0559,038,000,000146,465,000,000444,380,000,000395,238,000,000389,289,000,000
20419Tax Effect Of Unusual Items00027,757,06100
20018Depreciation Income Statement01,561,000,000448,000,0001,168,000,0001,119,000,0001,128,000,000
20075Interest Income Non Operating09,220,000,0002,738,000,0002,438,000,0002,204,000,000689,000,000
20158Selling And Marketing Expense06,218,000,0002,278,000,0002,032,000,0001,112,000,0001,524,000,000
20064Interest Expense Non Operating091,656,000,00022,122,000,00082,747,000,00086,886,000,00076,496,000,000
20093Net Income Common Stockholders0535,414,000,000143,682,000,000367,842,000,000261,451,000,000183,141,000,000
20094Net Income Continuous Operations0535,859,000,000143,937,000,000367,842,000,000261,451,000,000183,141,000,000
20045General And Administrative Expense018,196,000,0004,736,000,00012,084,000,0006,415,000,00013,023,000,000
20159Selling General And Administration024,414,000,0007,014,000,00014,116,000,0007,527,000,00014,547,000,000
20435Total Operating Income As Reported0699,206,000,000185,564,000,000526,783,000,000418,388,000,000311,282,000,000
20412Other Non Operating Income Expenses0744,000,000146,000,000-1,195,000,000-477,000,000-1,182,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0535,414,000,000143,682,000,000367,842,000,000261,451,000,000183,141,000,000
20417Total Unusual Items Excluding Goodwill000160,000,00000
20077Net Non Operating Interest Income Expense0-85,053,000,000-20,385,000,000-81,050,000,000-85,620,000,000-76,361,000,000
20346Net Income Including Noncontrolling Interests0535,859,000,000143,937,000,000367,842,000,000261,451,000,000183,141,000,000
20019Depreciation And Amortization In Income Statement01,895,000,000528,000,0001,517,000,0001,366,000,0001,340,000,000
20309Net Income From Continuing And Discontinued Operation0535,414,000,000143,682,000,000367,842,000,000261,451,000,000183,141,000,000
20331Net Income From Continuing Operation Net Minority Interest0535,414,000,000143,682,000,000367,842,000,000261,451,000,000183,141,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0704,874,000,000184,051,000,000186,890,000,000167,720,000,000166,213,000,000167,182,000,000527,797,000,000419,045,000,000311,004,000,000
20091Net Income0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
29004Basic E P S022560020205115411077
20190E B I T D A0706,769,000,000184,552,000,000187,418,000,000168,190,000,000166,609,000,000167,584,000,000529,314,000,000420,411,000,000312,344,000,000
20007Amortization0334,000,00082,000,00080,000,00079,000,00093,000,000103,000,000349,000,000247,000,000212,000,000
20046Gross Profit0785,983,000,000203,399,000,000201,245,000,000191,680,000,000189,659,000,000189,027,000,000599,575,000,000476,002,000,000370,076,000,000
29009Diluted E P S022560020205115411077
20136Pretax Income0613,218,000,000162,771,000,000164,768,000,000144,777,000,000140,902,000,000140,837,000,000445,050,000,000332,159,000,000234,508,000,000
20145Tax Provision077,359,000,00019,979,000,00020,831,000,00016,461,000,00020,088,000,00019,417,000,00077,208,000,00070,708,000,00051,367,000,000
20100Total Revenue01,345,021,000,000354,410,000,000347,710,000,000325,323,000,000317,578,000,000315,235,000,0001,043,955,000,000871,240,000,000759,365,000,000
20164Total Expenses0648,404,000,000174,008,000,000162,180,000,000159,433,000,000153,783,000,000148,379,000,000516,937,000,000452,880,000,000447,022,000,000
20013Cost Of Revenue0559,038,000,000151,011,000,000146,465,000,000133,643,000,000128,919,000,000126,208,000,000444,380,000,000395,238,000,000389,289,000,000
20177Interest Income09,220,000,0003,076,000,0002,738,000,0002,203,000,0001,203,000,0001,138,000,0002,438,000,0002,204,000,000689,000,000
20057Interest Expense091,656,000,00021,280,000,00022,122,000,00022,943,000,00025,311,000,00026,345,000,00082,747,000,00086,886,000,00076,496,000,000
20109Operating Income0696,617,000,000180,402,000,000185,530,000,000165,890,000,000164,795,000,000166,856,000,000527,018,000,000418,360,000,000312,343,000,000
20316Normalized Income0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,709,757,061261,451,000,000183,141,000,000
20108Operating Expense089,366,000,00022,997,000,00015,715,000,00025,790,000,00024,864,000,00022,171,000,00072,557,000,00057,642,000,00057,733,000,000
20112Operating Revenue01,345,021,000,000354,410,000,000347,710,000,000325,323,000,000317,578,000,000315,235,000,0001,043,955,000,000871,240,000,000759,365,000,000
20087Minority Interests0-445,000,000-190,000,000-255,000,000000000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-85,053,000,000-18,448,000,000-20,385,000,000-21,743,000,000-24,477,000,000-25,320,000,000-81,050,000,000-85,620,000,000-76,361,000,000
20416Total Unusual Items0000000160,000,00000
29010Basic Average Shares02,383,745,9002,383,745,90002,383,745,90002,383,745,9002,383,745,9002,378,847,7922,383,745,900
20269Other Special Charges0000000-160,000,00000
20287Rent And Landing Fees0000000000
29011Diluted Average Shares02,383,745,9002,383,745,90002,383,745,90002,383,745,9002,383,745,9002,378,847,7922,383,745,900
20420Normalized E B I T D A0706,769,000,000184,552,000,000187,418,000,000168,190,000,000166,609,000,000167,584,000,000529,154,000,000420,411,000,000312,344,000,000
20162Special Income Charges0000000160,000,00000
20315Reconciled Depreciation01,895,000,000501,000,000528,000,000470,000,000396,000,000402,000,0001,517,000,0001,366,000,0001,340,000,000
20312Other Operating Expenses0935,000,000204,000,000411,000,00092,000,000228,000,00075,000,000683,000,000609,000,000413,000,000
20368Total Other Finance Cost02,617,000,000244,000,0001,001,000,0001,003,000,000369,000,000113,000,000741,000,000938,000,000554,000,000
20440Rent Expense Supplemental0000000000
20314Reconciled Cost Of Revenue0559,038,000,000151,011,000,000146,465,000,000133,643,000,000128,919,000,000126,208,000,000444,380,000,000395,238,000,000389,289,000,000
20419Tax Effect Of Unusual Items000000027,757,06100
20018Depreciation Income Statement01,561,000,000419,000,000448,000,000391,000,000303,000,000299,000,0001,168,000,0001,119,000,0001,128,000,000
20075Interest Income Non Operating09,220,000,0003,076,000,0002,738,000,0002,203,000,0001,203,000,0001,138,000,0002,438,000,0002,204,000,000689,000,000
20158Selling And Marketing Expense06,218,000,0001,091,000,0002,278,000,0001,540,000,0001,309,000,000137,000,0002,032,000,0001,112,000,0001,524,000,000
20064Interest Expense Non Operating091,656,000,00021,280,000,00022,122,000,00022,943,000,00025,311,000,00026,345,000,00082,747,000,00086,886,000,00076,496,000,000
20093Net Income Common Stockholders0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
20094Net Income Continuous Operations0535,859,000,000142,792,000,000143,937,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
20045General And Administrative Expense018,196,000,0004,538,000,0004,736,000,0004,787,000,0004,135,000,0003,242,000,00012,084,000,0006,415,000,00013,023,000,000
20159Selling General And Administration024,414,000,0005,629,000,0007,014,000,0006,327,000,0005,444,000,0003,379,000,00014,116,000,0007,527,000,00014,547,000,000
20435Total Operating Income As Reported0699,206,000,000181,423,000,000185,564,000,000166,612,000,000165,607,000,000166,232,000,000526,783,000,000418,388,000,000311,282,000,000
20412Other Non Operating Income Expenses0744,000,000-25,000,000146,000,000507,000,000116,000,000-115,000,000-1,195,000,000-477,000,000-1,182,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
20417Total Unusual Items Excluding Goodwill0000000160,000,00000
20077Net Non Operating Interest Income Expense0-85,053,000,000-18,448,000,000-20,385,000,000-21,743,000,000-24,477,000,000-25,320,000,000-81,050,000,000-85,620,000,000-76,361,000,000
20346Net Income Including Noncontrolling Interests0535,859,000,000142,792,000,000143,937,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
20019Depreciation And Amortization In Income Statement01,895,000,000501,000,000528,000,000470,000,000396,000,000402,000,0001,517,000,0001,366,000,0001,340,000,000
20309Net Income From Continuing And Discontinued Operation0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000
20331Net Income From Continuing Operation Net Minority Interest0535,414,000,000142,602,000,000143,682,000,000128,316,000,000120,814,000,000121,420,000,000367,842,000,000261,451,000,000183,141,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00728,841,000,0001,060,316,000,0001,332,751,000,0001,323,896,000,000
23165Payables0072,827,000,00077,439,000,000136,828,000,000117,122,000,000
23139Net P P E002,963,580,000,0002,753,514,000,0002,681,426,000,0002,203,204,000,000
23351Properties000000
23386Total Debt001,134,847,000,0001,298,634,000,0001,385,392,000,0001,403,964,000,000
23100Gross P P E003,764,050,000,0003,367,879,000,0003,122,623,000,0002,499,635,000,000
23038Common Stock00297,968,000,000297,968,000,000297,968,000,000253,273,000,000
23045Current Debt00226,009,000,000169,258,000,00093,776,000,000212,832,000,000
23532Share Issued002,383,745,9002,383,745,9002,383,745,9002,383,745,900
23220Total Assets003,676,484,000,0003,217,564,000,0002,991,613,000,0002,436,292,000,000
23027Capital Stock00297,968,000,000297,968,000,000297,968,000,000253,273,000,000
23028Cash Financial00162,373,000,00098,486,000,00050,497,000,00048,963,000,000
23123Long Term Debt00906,701,000,0001,128,250,000,0001,289,472,000,0001,190,027,000,000
23179Prepaid Assets0013,723,000,0001,704,000,00018,631,000,00041,304,000,000
23385Working Capital00173,721,000,000-26,221,000,000-168,404,000,000-282,571,000,000
23000Accounts Payable0057,740,000,00052,955,000,000105,411,000,00092,730,000,000
23029Cash Equivalents00241,496,000,000138,706,000,000030,000,000,000
23245Invested Capital003,232,317,000,0002,882,705,000,0002,598,202,000,0002,122,773,000,000
23340Other Properties001,889,866,000,0001,643,888,000,0001,431,287,000,0001,174,447,000,000
23132Minority Interest00107,343,000,000000
23342Other Receivables00555,000,0001,327,000,0001,465,000,0001,208,000,000
23204Retained Earnings001,394,062,000,000884,446,000,000521,904,000,000266,934,000,000
23217Total Tax Payable0015,087,000,00024,484,000,00031,417,000,00024,392,000,000
23001Accounts Receivable00264,064,000,000196,774,000,000225,108,000,000104,303,000,000
23280Common Stock Equity002,099,607,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23403Net Tangible Assets002,086,650,000,0001,571,193,000,0001,208,060,000,000719,262,000,000
23215Stockholders Equity002,099,607,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23383Tangible Book Value002,086,650,000,0001,571,193,000,0001,208,060,000,000719,262,000,000
23374Total Capitalization003,006,308,000,0002,713,447,000,0002,504,426,000,0001,909,941,000,000
23312Land And Improvements00779,976,000,000590,763,000,000588,062,000,000502,353,000,000
23469Other Equity Interest0038,740,000,00038,740,000,00038,740,000,00038,740,000,000
23393Ordinary Shares Number002,383,745,9002,383,745,9002,383,745,9002,383,745,900
23395Treasury Shares Number000000
23155Other Intangible Assets0012,957,000,00014,004,000,0006,894,000,000652,000,000
23008Accumulated Depreciation00-800,470,000,000-614,365,000,000-441,197,000,000-296,431,000,000
23282Construction In Progress0031,606,000,000105,061,000,000127,278,000,000123,548,000,000
23380Capital Lease Obligations002,137,000,0001,126,000,0002,144,000,0001,105,000,000
23030Cash And Cash Equivalents00403,869,000,000237,192,000,00050,497,000,00078,963,000,000
23012Additional Paid In Capital00101,254,000,000101,254,000,000101,254,000,000-4,227,000,000
23275Buildings And Improvements00928,585,000,000908,362,000,000870,541,000,000621,995,000,000
23319Machinery Furniture Equipment00134,017,000,000119,805,000,000105,455,000,00077,292,000,000
23048Current Capital Lease Obligation001,042,000,0001,126,000,0001,046,000,0001,105,000,000
23552Fixed Assets Revaluation Reserve00252,583,000,000252,789,000,000250,088,000,000165,194,000,000
23127Long Term Capital Lease Obligation001,095,000,00001,098,000,0000
23098Goodwill And Other Intangible Assets0012,957,000,00014,004,000,0006,894,000,000652,000,000
23261Total Equity Gross Minority Interest002,206,950,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23067Non Current Deferred Taxes Liabilities0014,367,000,00012,749,000,00010,951,000,0009,346,000,000
23259Total Liabilities Net Minority Interest001,469,534,000,0001,632,367,000,0001,776,659,000,0001,716,378,000,000
23046Current Debt And Capital Lease Obligation00227,051,000,000170,384,000,00094,822,000,000213,937,000,000
23124Long Term Debt And Capital Lease Obligation00907,796,000,0001,128,250,000,0001,290,570,000,0001,190,027,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0029,639,000,00023,153,000,0009,446,000,0007,396,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00666,776,000,000728,841,000,000817,027,000,000940,455,000,0001,063,013,000,0001,060,316,000,0001,332,751,000,0001,323,896,000,000
23165Payables0085,020,000,00072,827,000,00069,348,000,00066,147,000,00075,803,000,00077,439,000,000136,828,000,000117,122,000,000
23139Net P P E003,043,902,000,0002,963,580,000,0002,928,855,000,0002,700,559,000,0002,728,083,000,0002,753,514,000,0002,681,426,000,0002,203,204,000,000
23351Properties0000000000
23386Total Debt001,089,369,000,0001,134,847,000,0001,179,808,000,0001,217,726,000,0001,258,013,000,0001,298,634,000,0001,385,392,000,0001,403,964,000,000
23100Gross P P E003,894,957,000,0003,764,050,000,0003,681,736,000,0003,405,538,000,0003,387,763,000,0003,367,879,000,0003,122,623,000,0002,499,635,000,000
23038Common Stock00297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000253,273,000,000
23045Current Debt00252,207,000,000226,009,000,000215,398,000,000195,627,000,000176,296,000,000169,258,000,00093,776,000,000212,832,000,000
23532Share Issued002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,900
23220Total Assets003,763,957,000,0003,676,484,000,0003,556,028,000,0003,347,154,000,0003,271,882,000,0003,217,564,000,0002,991,613,000,0002,436,292,000,000
23027Capital Stock00297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000297,968,000,000253,273,000,000
23028Cash Financial0089,936,000,000162,373,000,000122,993,000,000198,698,000,000116,170,000,00098,486,000,00050,497,000,00048,963,000,000
23123Long Term Debt00835,269,000,000906,701,000,000964,118,000,0001,021,522,000,0001,080,883,000,0001,128,250,000,0001,289,472,000,0001,190,027,000,000
23179Prepaid Assets0017,583,000,00013,723,000,0008,502,000,0005,931,000,0003,749,000,0001,704,000,00018,631,000,00041,304,000,000
23385Working Capital00169,417,000,000173,721,000,000127,378,000,00063,986,000,000-33,231,000,000-26,221,000,000-168,404,000,000-282,571,000,000
23000Accounts Payable0070,791,000,00057,740,000,00064,515,000,00045,060,000,00045,574,000,00052,955,000,000105,411,000,00092,730,000,000
23029Cash Equivalents00330,764,000,000241,496,000,000239,496,000,00077,996,000,00077,996,000,000138,706,000,000030,000,000,000
23245Invested Capital003,329,685,000,0003,232,317,000,0003,135,141,000,0003,044,580,000,0002,963,796,000,0002,882,705,000,0002,598,202,000,0002,122,773,000,000
23340Other Properties001,899,027,000,0001,889,866,000,0001,651,857,000,0001,649,698,000,0001,646,032,000,0001,643,888,000,0001,431,287,000,0001,174,447,000,000
23132Minority Interest00107,533,000,000107,343,000,000107,415,000,00000000
23342Other Receivables00783,000,000555,000,0001,260,000,0001,039,000,0001,365,000,0001,327,000,0001,465,000,0001,208,000,000
23204Retained Earnings001,536,664,000,0001,394,062,000,0001,249,874,000,0001,121,680,000,0001,005,866,000,000884,446,000,000521,904,000,000266,934,000,000
23217Total Tax Payable0014,229,000,00015,087,000,0004,833,000,00021,087,000,00030,229,000,00024,484,000,00031,417,000,00024,392,000,000
23001Accounts Receivable00245,874,000,000264,064,000,000226,467,000,000224,361,000,000207,364,000,000196,774,000,000225,108,000,000104,303,000,000
23280Common Stock Equity002,242,209,000,0002,099,607,000,0001,955,625,000,0001,827,431,000,0001,706,617,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23403Net Tangible Assets002,229,748,000,0002,086,650,000,0001,943,008,000,0001,814,401,000,0001,693,169,000,0001,571,193,000,0001,208,060,000,000719,262,000,000
23215Stockholders Equity002,242,209,000,0002,099,607,000,0001,955,625,000,0001,827,431,000,0001,706,617,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23383Tangible Book Value002,229,748,000,0002,086,650,000,0001,943,008,000,0001,814,401,000,0001,693,169,000,0001,571,193,000,0001,208,060,000,000719,262,000,000
23374Total Capitalization003,077,478,000,0003,006,308,000,0002,919,743,000,0002,848,953,000,0002,787,500,000,0002,713,447,000,0002,504,426,000,0001,909,941,000,000
23312Land And Improvements00779,976,000,000779,976,000,000780,387,000,000590,763,000,000590,763,000,000590,763,000,000588,062,000,000502,353,000,000
23469Other Equity Interest0038,740,000,00038,740,000,00038,740,000,00038,740,000,00038,740,000,00038,740,000,00038,740,000,00038,740,000,000
23393Ordinary Shares Number002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,9002,383,745,900
23395Treasury Shares Number0000000000
23155Other Intangible Assets0012,461,000,00012,957,000,00012,617,000,00013,030,000,00013,448,000,00014,004,000,0006,894,000,000652,000,000
23008Accumulated Depreciation00-851,055,000,000-800,470,000,000-752,881,000,000-704,979,000,000-659,680,000,000-614,365,000,000-441,197,000,000-296,431,000,000
23282Construction In Progress00151,876,000,00031,606,000,000205,298,000,000131,045,000,000119,062,000,000105,061,000,000127,278,000,000123,548,000,000
23380Capital Lease Obligations001,893,000,0002,137,000,000292,000,000577,000,000834,000,0001,126,000,0002,144,000,0001,105,000,000
23030Cash And Cash Equivalents00420,700,000,000403,869,000,000362,489,000,000276,694,000,000194,166,000,000237,192,000,00050,497,000,00078,963,000,000
23012Additional Paid In Capital00101,254,000,000101,254,000,000101,254,000,000101,254,000,000101,254,000,000101,254,000,000101,254,000,000-4,227,000,000
23275Buildings And Improvements00928,039,000,000928,585,000,000918,103,000,000911,599,000,000910,912,000,000908,362,000,000870,541,000,000621,995,000,000
23319Machinery Furniture Equipment00136,039,000,000134,017,000,000126,091,000,000122,433,000,000120,994,000,000119,805,000,000105,455,000,00077,292,000,000
23048Current Capital Lease Obligation00798,000,0001,042,000,000292,000,000577,000,000834,000,0001,126,000,0001,046,000,0001,105,000,000
23552Fixed Assets Revaluation Reserve00252,583,000,000252,583,000,000252,789,000,000252,789,000,000252,789,000,000252,789,000,000250,088,000,000165,194,000,000
23127Long Term Capital Lease Obligation001,095,000,0001,095,000,00000001,098,000,0000
23098Goodwill And Other Intangible Assets0012,461,000,00012,957,000,00012,617,000,00013,030,000,00013,448,000,00014,004,000,0006,894,000,000652,000,000
23261Total Equity Gross Minority Interest002,349,742,000,0002,206,950,000,0002,063,040,000,0001,827,431,000,0001,706,617,000,0001,585,197,000,0001,214,954,000,000719,914,000,000
23067Non Current Deferred Taxes Liabilities0014,939,000,00014,367,000,00012,458,000,00014,057,000,00010,915,000,00012,749,000,00010,951,000,0009,346,000,000
23259Total Liabilities Net Minority Interest001,414,215,000,0001,469,534,000,0001,492,988,000,0001,519,723,000,0001,565,265,000,0001,632,367,000,0001,776,659,000,0001,716,378,000,000
23046Current Debt And Capital Lease Obligation00253,005,000,000227,051,000,000215,690,000,000196,204,000,000177,130,000,000170,384,000,00094,822,000,000213,937,000,000
23124Long Term Debt And Capital Lease Obligation00836,364,000,000907,796,000,000964,118,000,0001,021,522,000,0001,080,883,000,0001,128,250,000,0001,290,570,000,0001,190,027,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0033,717,000,00029,639,000,00037,488,000,00032,807,000,00028,127,000,00023,153,000,0009,446,000,0007,396,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E000160,000,00000
26185Free Cash Flow0372,385,000,000118,726,000,000354,344,000,000-70,658,000,000-475,478,000,000
26027Changes In Cash0226,534,000,00051,245,000,000186,695,000,000-28,466,000,00010,812,000,000
26182Issuance Of Debt01,346,435,000,0001,346,435,000,0008,154,000,000185,792,000,000642,540,000,000
26016End Cash Position0420,700,000,000403,869,000,000237,192,000,00050,497,000,00078,963,000,000
26112Purchase Of P P E0-399,013,000,000-85,619,000,000-310,887,000,000-498,812,000,000-818,968,000,000
26183Repayment Of Debt0-1,522,592,000,000-1,390,636,000,000-97,157,000,000-205,198,000,000-66,383,000,000
26005Capital Expenditure0-400,212,000,000-86,502,000,000-319,311,000,000-505,622,000,000-819,083,000,000
26012Financing Cash Flow0-265,073,000,000-70,220,000,000-170,247,000,00039,988,000,000485,601,000,000
26253Interest Paid C F F0-87,769,000,000-25,727,000,000-80,076,000,000-89,639,000,000-89,498,000,000
26013Investing Cash Flow0-280,990,000,000-83,763,000,000-316,713,000,000-503,418,000,000-818,394,000,000
26115Purchase Of Business000000
26098Common Stock Issuance0000150,176,000,0000
26015Beginning Cash Position0194,166,000,000362,489,000,00050,497,000,00078,963,000,00068,151,000,000
26223Classesof Cash Payments0-449,736,000,000-93,955,000,000-344,382,000,000-301,982,000,000-337,433,000,000
26247Interest Received C F I09,222,000,0002,739,000,0002,438,000,0002,204,000,000689,000,000
26099Long Term Debt Issuance01,346,435,000,0001,346,435,000,0008,154,000,000185,792,000,000642,540,000,000
26090Long Term Debt Payments0-1,522,592,000,000-1,390,636,000,000-97,157,000,000-205,198,000,000-66,383,000,000
26108Purchase Of Intangibles0-1,199,000,000-883,000,000-8,424,000,000-6,810,000,000-115,000,000
26181Issuance Of Capital Stock0000150,176,000,0000
26071Net Common Stock Issuance0000150,176,000,0000
26073Net Long Term Debt Issuance0-176,157,000,000-44,201,000,000-89,003,000,000-19,406,000,000576,157,000,000
26119Net P P E Purchase And Sale0-399,013,000,000-85,619,000,000-310,727,000,000-498,812,000,000-818,968,000,000
26072Net Issuance Payments Of Debt0-176,157,000,000-44,201,000,000-89,003,000,000-19,406,000,000576,157,000,000
26226Paymentson Behalfof Employees0-95,466,000,000-20,061,000,000-72,255,000,000-60,565,000,000-49,044,000,000
26116Net Business Purchase And Sale000000
26117Net Intangibles Purchase And Sale0-1,199,000,000-883,000,000-8,424,000,000-6,810,000,000-115,000,000
26228Other Cash Paymentsfrom Operating Activities000-1,249,000,000-736,000,000-1,353,000,000
26222Other Cash Receiptsfrom Operating Activities01,425,000,000860,000,000000
26220Cash Flowsfromusedin Operating Activities Direct0772,597,000,000205,228,000,000673,655,000,000434,964,000,000343,605,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,307,434,000,000317,657,000,0001,083,191,000,000772,358,000,000714,351,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000000160,000,00000
26185Free Cash Flow0372,385,000,00080,756,000,000118,726,000,00025,592,000,000147,311,000,000132,895,000,000354,344,000,000-70,658,000,000-475,478,000,000
26027Changes In Cash0226,534,000,00016,831,000,00051,245,000,00075,930,000,00082,528,000,000-43,026,000,000186,695,000,000-28,466,000,00010,812,000,000
26182Issuance Of Debt01,346,435,000,00001,346,435,000,0000008,154,000,000185,792,000,000642,540,000,000
26016End Cash Position0420,700,000,000420,700,000,000403,869,000,000362,489,000,000276,694,000,000194,166,000,000237,192,000,00050,497,000,00078,963,000,000
26112Purchase Of P P E0-399,013,000,000-129,260,000,000-85,619,000,000-162,350,000,000-21,785,000,000-45,991,000,000-310,887,000,000-498,812,000,000-818,968,000,000
26183Repayment Of Debt0-1,522,592,000,000-45,121,000,000-1,390,636,000,000-39,060,000,000-47,775,000,000-31,685,000,000-97,157,000,000-205,198,000,000-66,383,000,000
26005Capital Expenditure0-400,212,000,000-129,326,000,000-86,502,000,000-162,471,000,000-21,914,000,000-45,991,000,000-319,311,000,000-505,622,000,000-819,083,000,000
26012Financing Cash Flow0-265,073,000,000-67,002,000,000-70,220,000,000-61,865,000,000-65,986,000,000-67,059,000,000-170,247,000,00039,988,000,000485,601,000,000
26253Interest Paid C F F0-87,769,000,000-21,589,000,000-25,727,000,000-22,513,000,000-17,940,000,000-35,061,000,000-80,076,000,000-89,639,000,000-89,498,000,000
26013Investing Cash Flow0-280,990,000,000-126,249,000,000-83,763,000,000-50,268,000,000-20,711,000,000-154,853,000,000-316,713,000,000-503,418,000,000-818,394,000,000
26115Purchase Of Business000000-110,000,000,000000
26098Common Stock Issuance00000000150,176,000,0000
26015Beginning Cash Position0194,166,000,000403,869,000,000362,489,000,000276,694,000,000194,166,000,000237,192,000,00050,497,000,00078,963,000,00068,151,000,000
26223Classesof Cash Payments0-449,736,000,000-122,680,000,000-93,955,000,000-98,326,000,000-134,774,000,000-87,739,000,000-344,382,000,000-301,982,000,000-337,433,000,000
26247Interest Received C F I09,222,000,0003,077,000,0002,739,000,0002,203,000,0001,203,000,0001,138,000,0002,438,000,0002,204,000,000689,000,000
26099Long Term Debt Issuance01,346,435,000,00001,346,435,000,0000008,154,000,000185,792,000,000642,540,000,000
26090Long Term Debt Payments0-1,522,592,000,000-45,121,000,000-1,390,636,000,000-39,060,000,000-47,775,000,000-31,685,000,000-97,157,000,000-205,198,000,000-66,383,000,000
26108Purchase Of Intangibles0-1,199,000,000-66,000,000-883,000,000-121,000,00000-8,424,000,000-6,810,000,000-115,000,000
26181Issuance Of Capital Stock00000000150,176,000,0000
26071Net Common Stock Issuance00000000150,176,000,0000
26073Net Long Term Debt Issuance0-176,157,000,000-45,121,000,000-44,201,000,000-39,060,000,000-47,775,000,000-31,685,000,000-89,003,000,000-19,406,000,000576,157,000,000
26119Net P P E Purchase And Sale0-399,013,000,000-129,260,000,000-85,619,000,000-162,350,000,000-21,785,000,000-45,991,000,000-310,727,000,000-498,812,000,000-818,968,000,000
26072Net Issuance Payments Of Debt0-176,157,000,000-45,121,000,000-44,201,000,000-39,060,000,000-47,775,000,000-31,685,000,000-89,003,000,000-19,406,000,000576,157,000,000
26226Paymentson Behalfof Employees0-95,466,000,000-21,601,000,000-20,061,000,000-16,311,000,000-37,492,000,000-12,974,000,000-72,255,000,000-60,565,000,000-49,044,000,000
26116Net Business Purchase And Sale000000-110,000,000,000000
26117Net Intangibles Purchase And Sale0-1,199,000,000-66,000,000-883,000,000-121,000,00000-8,424,000,000-6,810,000,000-115,000,000
26228Other Cash Paymentsfrom Operating Activities00-255,000,000000-153,000,000-1,249,000,000-736,000,000-1,353,000,000
26222Other Cash Receiptsfrom Operating Activities01,425,000,0000860,000,000277,000,00000000
26220Cash Flowsfromusedin Operating Activities Direct0772,597,000,000210,082,000,000205,228,000,000188,063,000,000169,225,000,000178,886,000,000673,655,000,000434,964,000,000343,605,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,307,434,000,000355,483,000,000317,657,000,000305,811,000,000328,483,000,000290,702,000,0001,083,191,000,000772,358,000,000714,351,000,000

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
DCIIPT DCI Indonesia Tbk2024-04-15At close: 09:23AM WIB35,000035,05035,47535,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,05001,04983,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-12At close: 09:23AM WIB35,000035,05035,47535,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,05001,02983,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-11At close: 09:23AM WIB35,000035,05035,47535,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,05001,03483,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-10At close: 09:23AM WIB35,000035,05035,47535,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,05001,05883,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-05At close: 09:23AM WIB35,000035,05035,47535,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,05001,09483,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-04At close: 09:23AM WIB35,00035,00035,00036,50035,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,0506001,08783,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-03At close: 04:00PM WIB35,55035,00035,00035,00035,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,0501001,08983,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-02At close: 02:24PM WIB35,52535,52535,52535,55035,525.00 - 35,575.0035,52535,57532,525.00 - 59,050.0032,52559,0502,1001,12484,742,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-04-01At close: 01:47PM WIB35,52535,52535,50035,52535,525.00 - 35,525.0035,52535,52532,525.00 - 59,050.0032,52559,0502001,16784,683,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-29At close: 04:00PM WIB35,50035,50035,52535,52535,500.00 - 35,525.0035,50035,52532,525.00 - 59,050.0032,52559,0506001,16784,683,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-28At close: 04:00PM WIB35,50035,50035,52535,52535,500.00 - 35,525.0035,50035,52532,525.00 - 59,050.0032,52559,0506001,16284,683,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-27At close: 09:27AM WIB35,50035,500000.00 - 0.000001001,17784,623,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-26At close: 02:09PM WIB35,80035,6000035,475.00 - 35,600.0035,47535,60032,525.00 - 59,050.0032,52559,0501,7001,17984,623,000,000,0001323110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-25At close: 02:44PM WIB35,82535,8250035,800.00 - 35,825.0035,80035,82532,525.00 - 59,050.0032,52559,0505001,20085,338,000,000,0001326110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-22At close: 09:23AM WIB35,82535,82535,10035,52535,825.00 - 35,825.0035,82535,82532,525.00 - 59,050.0032,52559,0504001,21485,398,000,000,0000326110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-21At close: 04:09PM WIB36,5000000.0000 - 0.000000001,258010110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-14As of 10:34AM WIB. Market open.34,80034,80034,80036,52534,800.00 - 34,800.0034,80034,80032,525.00 - 59,050.0032,52559,0502001,52882,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-13At close: 10:45AM WIB34,80034,80034,80035,20034,800.00 - 34,800.0034,80034,80032,525.00 - 59,050.0032,52559,0504001,80382,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-11At close: 11:04AM WIB34,80034,60035,00036,25034,600.00 - 34,800.0034,60034,80032,525.00 - 59,050.0032,52559,0508001,84682,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-08At close: 11:04AM WIB34,80034,60035,00036,25034,600.00 - 34,800.0034,60034,80032,525.00 - 59,050.0032,52559,0508001,85182,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-05At close: 03:46PM WIB34,80034,80034,10034,80034,800.00 - 35,000.0034,80035,00032,525.00 - 59,050.0032,52559,0502,4001,89182,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-04At close: 01:58PM WIB35,00035,00034,80035,02534,800.00 - 35,125.0034,80035,12532,525.00 - 59,050.0032,52559,0502,6002,46382,954,000,000,0001317110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-03-01At close: 03:46PM WIB35,00035,00034,65035,00035,000.00 - 35,000.0035,00035,00032,525.00 - 59,050.0032,52559,0504,0003,10383,431,000,000,0001318110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-02-28At close: 09:41AM WIB36,00035,85035,87536,82535,850.00 - 35,850.0035,85035,85032,525.00 - 59,050.0032,52559,0501003,29385,457,000,000,0001326110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-02-27At close: 04:02PM WIB36,00036,00036,00037,00036,000.00 - 36,000.0036,00036,00032,525.00 - 59,050.0032,52559,0501004,00385,815,000,000,0001328110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-02-26At close: 10:11AM WIB36,000036,00036,87536,000.00 - 36,000.0036,00036,00032,525.00 - 59,050.0032,52559,05004,70685,815,000,000,0001328110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk2024-02-23At close: 10:11AM WIB36,50036,02536,00036,50036,000.00 - 36,025.0036,00036,02532,525.00 - 59,050.0032,52559,0503007,66485,815,000,000,0001328110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk (DCII.JK)2024-02-22At close: 03:39PM WIB36,72536,72535,50037,00036,500.00 - 36,725.0036,50036,72532,525.00 - 59,050.0032,52559,0504008,39887,007,000,000,0001332110N/AN/A (N/A)00N/A0
DCIIPT DCI Indonesia Tbk (DCII.JK)2024-02-21At close: 10:59AM WIB36,725036,50037,40036,725.00 - 36,725.0036,72536,72532,525.00 - 59,050.0032,52559,05009,17287,543,000,000,0001334110N/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)
DCIIPT DCI Indonesia Tbk2024-04-1583,430,000,000,00084,160,000,000,0001620064406412210059,05032,52536,02436,84916002,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-1283,430,000,000,00084,160,000,000,0001620064406412210059,05032,52536,28236,88314622,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-1183,430,000,000,00084,160,000,000,0001620064406412210059,05032,52536,28236,88314622,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-1083,430,000,000,00084,160,000,000,0001620064406412210059,05032,52536,28236,88314622,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-0583,430,000,000,00084,160,000,000,0001650065406412210059,050036,64836,93214502,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-0484,740,000,000,00085,470,000,000,0001650065406512410059,050036,74536,94514602,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-0310059,050036,83436,95616002,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-0284,680,000,000,00085,410,000,000,0001640065406512410059,050036,92436,96816702,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-04-0184,680,000,000,00085,410,000,000,0001640065406512310059,050036,92436,96816702,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2984,680,000,000,00085,410,000,000,0001640065406512310059,05032,52537,01336,97416302,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2884,620,000,000,00085,350,000,000,0001640065406512310059,050037,12336,98016602,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2785,400,000,000,00086,130,000,000,0001660065416612410059,050037,22736,98517402,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2685,400,000,000,00086,130,000,000,0001660065416612410059,050037,35536,98817802,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2585,400,000,000,00086,130,000,000,0001660065416612410059,05032,52537,35536,98817802,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023395412271,310,000,000,000548170870,640,000,000514,230,000,00011026403,870,000,0001691,130,000,000,000511881741,400,000,000148,380,000,000
DCIIPT DCI Indonesia Tbk2024-03-2285,400,000,000,00086,130,000,000,0001660065416612410059,050037,62636,992112,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-2187,010,000,000,00087,740,000,000,0001690067417013310059,05032,52537,62636,992112,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-1482,950,000,000,00083,770,000,000,0001720066426712710059,050038,47136,993212,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-1382,950,000,000,00083,770,000,000,0001720066426712710059,050038,47136,993212,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-1182,950,000,000,00083,770,000,000,0001720066426712710059,05032,52538,47136,993212,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-0882,950,000,000,00083,770,000,000,0001720066426712710059,05032,52538,65336,994212,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-0583,430,000,000,00084,250,000,000,0001730066436712710059,050039,33837,02128802,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-0483,430,000,000,00084,250,000,000,0001730066436712710059,05032,52539,33837,02128802,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-03-0183,430,000,000,00084,250,000,000,000173006643671271-52759,050039,65137,02035302,380,000,0002,440,000,000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-02-2885,810,000,000,00086,630,000,000,0001780068446913110059,050040,02237,03546402,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-02-2785,810,000,000,00086,630,000,000,0001780068446913110059,050040,14237,042512,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk2024-02-2685,810,000,000,00086,630,000,000,0001780068446913110059,050040,14237,042512,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk (DCII.JK)2024-02-2387,010,000,000,00087,820,000,000,0001810069447013310059,050040,43937,038822,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk (DCII.JK)2024-02-2287,540,000,000,00088,360,000,000,0001820070457013410059,05032,52540,43937,038822,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000
DCIIPT DCI Indonesia Tbk (DCII.JK)2024-02-2187,540,000,000,00088,360,000,000,0001820070457013410059,05032,52540,58637,032922,380,000,0000533,080,00078000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023395112271,250,000,000,000526130838,280,000,000484,270,000,00011016362,490,000,0001521,180,000,000,000571820754,210,000,000148,850,000,000


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
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0034,80034,80034,80034,800100
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
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
2024-03-0515:48:0000000
2024-03-0515:46:0034,80034,80034,80034,800100
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
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
2024-03-0515:12:0000000
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
2024-03-0515:00:0000000

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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0234,80034,80034,80034,8000
2024-03-0514:30:0034,80034,80034,80034,8000
2024-03-0514:25:0034,80034,80034,80034,800200
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0234,80034,80034,80034,8000
2024-03-0514:30:0034,80034,80034,80034,8000
2024-03-0514:15:0034,80034,80034,80034,800200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:41:2934,80034,80034,80034,8000
2024-03-0510:30:0035,00035,00034,80034,8001,600
2024-03-0510:15:0035,00035,00035,00035,000300
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:25:2734,80034,80034,80034,8000
2024-03-0509:15:0034,80034,80034,80034,8000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0234,80034,80034,80034,8000
2024-03-0514:30:0034,80034,80034,80034,8000
2024-03-0514:00:0034,80034,80034,80034,800200
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:41:2934,80034,80034,80034,8000
2024-03-0510:30:0035,00035,00034,80034,8001,600
2024-03-0510:00:0035,00035,00035,00035,000300
2024-03-0509:30:0000000
2024-03-0509:25:2734,80034,80034,80034,8000
2024-03-0509:00:0034,80034,80034,80034,8000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:58:1034,80034,80034,80034,8000
2024-03-0413:30:0034,80034,90034,80034,800400
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:37:2235,02535,02535,02535,0250
2024-03-0411:30:0035,12535,12535,02535,0251,000
2024-03-0411:00:0035,12535,12535,12535,125100
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:30:0234,80034,80034,80034,8000
2024-03-0514:00:0034,80034,80034,80034,800200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:41:2934,80034,80034,80034,8000
2024-03-0510:00:0035,00035,00034,80034,8001,900
2024-03-0509:25:2734,80034,80034,80034,8000
2024-03-0509:00:0034,80034,80034,80034,8000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:58:1034,80034,80034,80034,8000
2024-03-0413:00:0034,80034,90034,80034,800400
2024-03-0412:00:0000000
2024-03-0411:37:2235,02535,02535,02535,0250
2024-03-0411:00:0035,12535,12535,02535,0251,100
2024-03-0410:00:0000000
2024-03-0409:49:4735,02535,02535,02535,0250
2024-03-0409:06:2635,00035,00035,00035,0000
2024-03-0409:00:0035,00035,02535,00035,0250
2024-03-0115:00:0035,00035,00035,00035,0001,000
2024-03-0114:18:5735,00035,00035,00035,0000
2024-03-0114:00:0035,00035,00035,00035,000200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:21:2635,00035,00035,00035,0000
2024-03-0110:00:0035,00035,00035,00035,000700
2024-03-0109:00:0035,00035,00035,00035,0000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:52:0835,50035,50035,50035,5000
2024-05-0813:30:0035,50035,50035,50035,500100
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0335,72535,72535,72535,7250
2024-05-0713:30:0035,72535,72535,72535,725200
2024-05-0712:00:0000000
2024-05-0711:41:0235,72535,72535,72535,7250
2024-05-0711:26:2535,72535,72535,72535,7250
2024-05-0710:30:0035,72535,72535,72535,725100
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:14:1535,97535,97535,97535,9750
2024-05-0609:00:0035,97535,97535,97535,975100
2024-05-0315:00:0000000
2024-05-0314:00:0336,00036,00036,00036,0000
2024-05-0314:00:0236,00036,00036,00036,0000
2024-05-0313:30:0036,00036,00036,00036,000100
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0035,50035,50035,50035,500400
2024-05-0709:00:0035,72535,72535,72535,725400
2024-05-0609:00:0035,97535,97535,97535,975100
2024-05-0309:00:0036,00036,00036,00036,000200
2024-05-0209:00:0036,00036,00036,00036,000100
2024-04-3009:00:0037,40037,80036,00036,0001,600
2024-04-2909:00:0036,37536,37536,37536,3751,200
2024-04-2609:00:0036,37536,37536,37536,375300
2024-04-2509:00:0036,15036,15036,15036,150100
2024-04-2409:00:0035,50036,15035,40036,150800
2024-04-2309:00:0035,50035,50035,50035,500200
2024-04-2209:00:0035,25035,25035,25035,250400
2024-04-1909:00:0035,25035,25035,25035,250700
2024-04-1809:00:0035,27535,27535,25035,250700
2024-04-1709:00:0035,22535,22535,22535,225900
2024-04-1609:00:0035,20035,22535,20035,225300
2024-04-0509:00:0035,00035,00035,00035,0000
2024-04-0409:00:0035,00035,00035,00035,000600
2024-04-0309:00:0035,00035,00035,00035,000100
2024-04-0209:00:0035,52535,57535,52535,5502,100
2024-04-0109:00:0035,52535,52535,52535,525200
2024-03-2809:00:0035,50035,52535,50035,525600
2024-03-2709:00:0035,50035,50035,50035,500100
2024-03-2609:00:0035,82535,82535,82535,8250
2024-03-2509:00:0035,82535,82535,82535,8250
2024-03-2209:00:0035,82535,82535,82535,825400
2024-03-2109:00:0036,07536,07535,82535,825500
2024-03-2009:00:0036,50036,50036,50036,500500
2024-03-1909:00:0036,55036,55036,50036,500200
2024-03-1809:00:0036,55036,85036,55036,5503,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0035,72535,72535,72535,725400
2024-05-0609:00:0035,97535,97535,97535,975100
2024-05-0309:00:0036,00036,00036,00036,000200
2024-05-0209:00:0036,00036,00036,00036,000100
2024-04-3009:00:0037,40037,80036,00036,0001,600
2024-04-2909:00:0036,37536,37536,37536,3751,200
2024-04-2609:00:0036,37536,37536,37536,375300
2024-04-2509:00:0036,15036,15036,15036,150100
2024-04-2409:00:0035,50036,15035,40036,150800
2024-04-2309:00:0035,50035,50035,50035,500200
2024-04-2209:00:0035,25035,25035,25035,250400
2024-04-1909:00:0035,25035,25035,25035,250700
2024-04-1809:00:0035,27535,27535,25035,250700
2024-04-1709:00:0035,22535,22535,22535,225900
2024-04-1609:00:0035,20035,22535,20035,225300
2024-04-0509:00:0035,00035,00035,00035,0000
2024-04-0409:00:0035,00035,00035,00035,000600
2024-04-0309:00:0035,00035,00035,00035,000100
2024-04-0209:00:0035,52535,57535,52535,5502,100
2024-04-0109:00:0035,52535,52535,52535,525200
2024-03-2809:00:0035,50035,52535,50035,525600
2024-03-2709:00:0035,50035,50035,50035,500100
2024-03-2609:00:0035,82535,82535,82535,8250
2024-03-2509:00:0035,82535,82535,82535,8250
2024-03-2209:00:0035,82535,82535,82535,825400
2024-03-2109:00:0036,07536,07535,82535,825500
2024-03-2009:00:0036,50036,50036,50036,500500
2024-03-1909:00:0036,55036,55036,50036,500200
2024-03-1809:00:0036,55036,85036,55036,5503,500
2024-03-1509:00:0034,80036,57534,80036,575900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0035,97535,97535,97535,975100
2024-04-2800:00:0036,37537,80036,00036,0003,100
2024-04-2100:00:0035,25036,37535,25036,3751,800
2024-04-1400:00:0035,20035,27535,20035,2502,600
2024-04-0700:00:0035,00035,00035,00035,0000
2024-03-3100:00:0035,52535,57535,00035,0003,000
2024-03-2400:00:0035,82535,82535,50035,525700
2024-03-1700:00:0036,55036,85035,82535,8255,100
2024-03-1000:00:0034,80036,57534,80036,5751,500
2024-03-0300:00:0035,00035,12534,60034,8008,500
2024-02-2500:00:0036,00036,00034,50035,0006,300
2024-02-1800:00:0036,72536,72536,00036,0002,500
2024-02-1100:00:0036,52537,00033,00036,4753,900
2024-02-0400:00:0036,00040,30036,00036,55018,500
2024-01-2800:00:0038,90038,90032,52536,0002,000
2024-01-2100:00:0039,55039,55038,90038,9002,400
2024-01-1400:00:0040,00040,00039,57539,5751,200
2024-01-0700:00:0042,50042,50040,00040,0007,900
2023-12-3100:00:0043,00043,00042,40042,5007,200
2023-12-2400:00:0043,90043,90043,00043,0001,400
2023-12-1700:00:0042,90043,90042,50043,90010,300
2023-12-1000:00:0044,10048,67542,00042,90036,100
2023-12-0300:00:0040,07550,00040,07544,10084,300
2023-11-2600:00:0053,60053,60037,95040,075100,000
2023-11-1900:00:0034,32559,05033,20053,600266,400
2023-11-1200:00:0034,50034,60034,00034,6002,700
2023-11-0500:00:0034,50034,50034,50034,500100
2023-10-2900:00:0034,50034,50034,50034,500300
2023-10-2200:00:0034,47534,50033,00034,5002,000
2023-10-1500:00:0034,67534,67534,67534,675500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0036,00036,00036,00036,000100
2024-03-3100:00:0035,52537,80035,00036,00010,200
2024-02-2900:00:0035,00036,85034,60035,52519,800
2024-01-3100:00:0032,52540,30032,52535,00027,900
2023-12-3100:00:0043,00043,00038,45038,50020,000
2023-11-3000:00:0042,47550,00040,05043,000138,000
2023-10-3100:00:0034,50059,05033,20042,475363,500
2023-09-3000:00:0034,70034,80033,00034,5004,100
2023-08-3100:00:0034,32534,70032,85034,7008,200
2023-07-3100:00:0035,45035,45034,00034,30011,900
2023-06-3000:00:0035,00035,80033,87535,45028,000
2023-05-3100:00:0036,00037,97535,55037,27525,800
2023-04-3000:00:0038,00038,00033,50036,00036,400
2023-03-3100:00:0038,00038,00038,00038,000200
2023-02-2800:00:0037,90037,90037,90037,9000
2023-01-3100:00:0037,90037,90037,90037,9000
2022-12-3100:00:0036,80038,00036,50037,7505,600
2022-11-3000:00:0036,40037,27533,90036,8259,700
2022-10-3100:00:0036,82536,82536,40036,4002,800
2022-09-3000:00:0036,75037,30036,75036,8254,500
2022-08-3100:00:0038,07538,50036,70036,75026,800
2022-07-3100:00:0036,20039,20035,75038,00016,900
2022-06-3000:00:0036,85043,25035,55036,00063,200
2022-05-3100:00:0034,92538,25031,97536,75052,200
2022-04-3000:00:0039,00039,15034,92534,92524,300
2022-03-3100:00:0043,20043,20039,00039,00026,600
2022-02-2800:00:0044,70044,70042,80043,30021,900
2022-01-3100:00:0043,85045,30042,50044,70041,400
2021-12-3100:00:0043,97551,20039,90043,850282,300
2021-11-3000:00:0044,00044,55034,70043,975118,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0036,00036,00036,00036,000100
2024-03-3100:00:0035,52536,37535,00036,3758,600
2024-02-2900:00:0035,00036,85034,60035,52519,800
2024-01-3100:00:0032,52540,30032,52536,00057,900
2023-12-3100:00:0043,00043,00032,52535,52567,700
2023-11-3000:00:0042,47550,00032,52535,000185,900
2023-10-3100:00:0034,50059,05033,20038,500521,500
2023-09-3000:00:0034,70059,05033,00043,000505,600
2023-08-3100:00:0034,32559,05032,85042,475375,800
2023-07-3100:00:0035,45035,45032,85034,50024,200
2023-06-3000:00:0035,00035,80032,85034,70048,100
2023-05-3100:00:0036,00037,97533,87534,30065,700
2023-04-3000:00:0038,00038,00033,50035,45090,200
2023-03-3100:00:0038,00038,00033,50037,27562,200
2023-02-2800:00:0037,90038,00033,50036,00038,700
2023-01-3100:00:0037,90038,00037,40038,0009,000
2022-10-3100:00:0036,82538,00033,90037,75018,100
2022-07-3100:00:0036,20039,20035,75036,82548,200
2022-04-3000:00:0039,00043,25031,97536,000139,700
2022-01-3100:00:0043,85045,30039,00039,00089,900
2021-10-3100:00:0047,20051,20034,70043,850457,400
2021-07-3100:00:0059,00059,00033,07547,200892,100
2021-04-3000:00:0011,37560,30010,70059,0001,099,800
2021-01-3100:00:0012,22512,8009,87511,375612,900



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters