for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BIPPPT Bhuwanatala Indah Permai Tbk
BAPAPT Bekasi Asri Pemula Tbk
ASBIPT Asuransi Bintang Tbk
KRAHPT Grand Kartech Tbk
NAYZPT Hassana Boga Sejahtera 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


DOOH - PT Era Media Sejahtera Tbk

Sector : Communication Services      Industry : Advertising Agencies

PT Era Media Sejahtera Tbk operates as an advertising media company in Indonesia. It offers transport advertising in bus, train, taxi, and airport; roadside advertising with billboard and LED screen; retail and shop advertising; and digital and metaverse advertising services. The company was founded in 2021 and is based in Jakarta Selatan, Indonesia. PT Era Media Sejahtera Tbk operates as a subsidiary of Pt Prambanan Investasi Sukses.
Stock CodeCompany Name
DMMXPT Digital Mediatama Maxima Tbk
FORUPT Fortune Indonesia Tbk
FUTRPT Lini Imaji Kreasi Ekosistem Tbk
MNCNPT. Media Nusantara Citra Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio124
40001Market Cap2417,828,116,826642,216,778,650
14012Pb Ratio323
101Enterprises Value Revenue Ratio424
40002Enterprise Value5396,517,116,369622,202,963,955
14008Pe Ratio6771257
102Enterprises Value E B I T D A Ratio7533190

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio124
40001Market Cap2417,828,116,826642,216,778,650
14012Pb Ratio323
101Enterprises Value Revenue Ratio424
40002Enterprise Value5396,517,116,369622,202,963,955
14008Pe Ratio6771257
102Enterprises Value E B I T D A Ratio7533190

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
20189E B I T0372,240,094-8,771,170,096795,622,0422,605,550,292
20091Net Income0427,796,101-7,010,188,954383,302,4532,121,590,794
29004Basic E P S00000
20190E B I T D A0743,882,749-8,677,209,593986,769,7472,615,376,125
20046Gross Profit012,836,113,594-3,911,599,1099,325,448,5969,114,801,463
29009Diluted E P S00000
20136Pretax Income0362,406,803-8,775,552,936763,685,6642,605,550,292
20145Tax Provision0-73,247,805-1,756,869,397380,976,329573,959,498
20100Total Revenue0172,560,390,23235,647,039,98841,251,584,89126,980,697,930
20164Total Expenses0172,258,153,94144,486,383,84640,699,449,34624,284,114,986
20013Cost Of Revenue0159,724,276,63839,558,639,09731,926,136,29517,865,896,467
20177Interest Income0253,032,417251,202,3765,677,056742,311
20057Interest Expense09,833,2914,382,84031,936,3780
20109Operating Income0302,236,291-8,839,343,858552,135,5452,696,582,944
20316Normalized Income0427,796,101-7,010,188,954383,302,4532,121,590,794
20108Operating Expense012,533,877,3034,927,744,7498,773,313,0516,418,218,519
20112Operating Revenue0172,560,390,23235,647,039,98841,251,584,89126,980,697,930
20087Minority Interests0-7,858,5078,494,584593,1180
20418Tax Rate For Calcs00000
20095Net Interest Income0243,199,126246,819,536-26,259,322-409,652
29010Basic Average Shares06,031,563,09807,737,500,0007,737,500,000
20287Rent And Landing Fees00050,000,000550,000,000
29011Diluted Average Shares07,737,551,63207,737,500,0007,737,500,000
20420Normalized E B I T D A0743,882,749-8,677,209,593986,769,7472,615,376,125
20315Reconciled Depreciation0371,642,65593,960,503191,147,7059,825,833
20312Other Operating Expenses0893,651,887869,389,767777,393,58116,533,831
20368Total Other Finance Cost03,603,994001,151,963
20440Rent Expense Supplemental00050,000,000550,000,000
20314Reconciled Cost Of Revenue0159,724,276,63839,558,639,09731,926,136,29517,865,896,467
20419Tax Effect Of Unusual Items00000
20018Depreciation Income Statement0371,642,65593,960,503191,147,7059,825,833
20075Interest Income Non Operating0253,032,417251,202,3765,677,056742,311
20158Selling And Marketing Expense02,906,943,3311,905,494,1892,601,761,9461,445,263,449
20064Interest Expense Non Operating09,833,2914,382,84031,936,3780
20093Net Income Common Stockholders0427,796,101-7,010,188,954383,302,4532,121,590,794
20094Net Income Continuous Operations0435,654,608-7,018,683,539382,709,3352,031,590,794
20045General And Administrative Expense02,793,335,361508,682,6311,647,233,175437,198,827
20159Selling General And Administration05,700,278,6922,414,176,8204,248,995,1211,882,462,276
20435Total Operating Income As Reported01,134,038,508-8,007,541,641636,436,0302,696,582,944
20412Other Non Operating Income Expenses0-183,904,249-183,904,249237,809,441-623,000
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0427,796,101-7,010,188,954383,302,4532,121,590,794
20077Net Non Operating Interest Income Expense0243,199,126246,819,536-26,259,322-409,652
20346Net Income Including Noncontrolling Interests0435,654,608-7,018,683,538382,709,3352,121,590,794
20019Depreciation And Amortization In Income Statement0371,642,65593,960,503191,147,7059,825,833
20309Net Income From Continuing And Discontinued Operation0427,796,101-7,010,188,954383,302,4532,121,590,794
20331Net Income From Continuing Operation Net Minority Interest0427,796,101-7,010,188,954383,302,4532,121,590,794

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
20189E B I T0372,240,094-8,771,170,096795,622,0422,605,550,292
20091Net Income0427,796,101-7,010,188,954383,302,4532,121,590,794
29004Basic E P S00000
20190E B I T D A0743,882,749-8,677,209,593986,769,7472,615,376,125
20046Gross Profit012,836,113,594-3,911,599,1099,325,448,5969,114,801,463
29009Diluted E P S00000
20136Pretax Income0362,406,803-8,775,552,936763,685,6642,605,550,292
20145Tax Provision0-73,247,805-1,756,869,397380,976,329573,959,498
20100Total Revenue0172,560,390,23235,647,039,98841,251,584,89126,980,697,930
20164Total Expenses0172,258,153,94144,486,383,84640,699,449,34624,284,114,986
20013Cost Of Revenue0159,724,276,63839,558,639,09731,926,136,29517,865,896,467
20177Interest Income0253,032,417251,202,3765,677,056742,311
20057Interest Expense09,833,2914,382,84031,936,3780
20109Operating Income0302,236,291-8,839,343,858552,135,5452,696,582,944
20316Normalized Income0427,796,101-7,010,188,954383,302,4532,121,590,794
20108Operating Expense012,533,877,3034,927,744,7498,773,313,0516,418,218,519
20112Operating Revenue0172,560,390,23235,647,039,98841,251,584,89126,980,697,930
20087Minority Interests0-7,858,5078,494,584593,1180
20418Tax Rate For Calcs00000
20095Net Interest Income0243,199,126246,819,536-26,259,322-409,652
29010Basic Average Shares06,031,563,09807,737,500,0007,737,500,000
20287Rent And Landing Fees00050,000,000550,000,000
29011Diluted Average Shares07,737,551,63207,737,500,0007,737,500,000
20420Normalized E B I T D A0743,882,749-8,677,209,593986,769,7472,615,376,125
20315Reconciled Depreciation0371,642,65593,960,503191,147,7059,825,833
20312Other Operating Expenses0893,651,887869,389,767777,393,58116,533,831
20368Total Other Finance Cost03,603,994001,151,963
20440Rent Expense Supplemental00050,000,000550,000,000
20314Reconciled Cost Of Revenue0159,724,276,63839,558,639,09731,926,136,29517,865,896,467
20419Tax Effect Of Unusual Items00000
20018Depreciation Income Statement0371,642,65593,960,503191,147,7059,825,833
20075Interest Income Non Operating0253,032,417251,202,3765,677,056742,311
20158Selling And Marketing Expense02,906,943,3311,905,494,1892,601,761,9461,445,263,449
20064Interest Expense Non Operating09,833,2914,382,84031,936,3780
20093Net Income Common Stockholders0427,796,101-7,010,188,954383,302,4532,121,590,794
20094Net Income Continuous Operations0435,654,608-7,018,683,539382,709,3352,031,590,794
20045General And Administrative Expense02,793,335,361508,682,6311,647,233,175437,198,827
20159Selling General And Administration05,700,278,6922,414,176,8204,248,995,1211,882,462,276
20435Total Operating Income As Reported01,134,038,508-8,007,541,641636,436,0302,696,582,944
20412Other Non Operating Income Expenses0-183,904,249-183,904,249237,809,441-623,000
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0427,796,101-7,010,188,954383,302,4532,121,590,794
20077Net Non Operating Interest Income Expense0243,199,126246,819,536-26,259,322-409,652
20346Net Income Including Noncontrolling Interests0435,654,608-7,018,683,538382,709,3352,121,590,794
20019Depreciation And Amortization In Income Statement0371,642,65593,960,503191,147,7059,825,833
20309Net Income From Continuing And Discontinued Operation0427,796,101-7,010,188,954383,302,4532,121,590,794
20331Net Income From Continuing Operation Net Minority Interest0427,796,101-7,010,188,954383,302,4532,121,590,794

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312021-12-31
23165Payables0013,667,129,87315,074,572,964
23139Net P P E0052,850,715,03640,501,167
23351Properties0000
23386Total Debt00140,387,2280
23100Gross P P E0078,089,773,23950,327,000
23038Common Stock0077,375,516,320600,000,000
23532Share Issued007,737,551,6327,737,500,000
23220Total Assets00234,476,221,86418,980,783,307
23027Capital Stock0077,375,516,320600,000,000
23382Other Payable0010,244,808,4065,000,000,000
23028Cash Financial00850,000,0102,440,973,581
23179Prepaid Assets0069,827,439,9401,710,254,078
23385Working Capital00164,702,826,5123,157,496,423
23000Accounts Payable002,704,213,4818,967,826,514
23029Cash Equivalents0020,601,387,6750
23245Invested Capital00216,869,745,9712,721,590,794
23340Other Properties0077,428,009,4080
23132Minority Interest0014,265,3890
23204Retained Earnings002,812,689,3482,121,590,794
23217Total Tax Payable00718,107,9861,106,746,450
23001Accounts Receivable0089,861,570,85714,654,683,333
23280Common Stock Equity00216,869,745,9712,721,590,794
23403Net Tangible Assets00216,869,745,9712,721,590,794
23215Stockholders Equity00216,869,745,9712,721,590,794
23383Tangible Book Value00216,869,745,9712,721,590,794
23374Total Capitalization00216,869,745,9712,721,590,794
23469Other Equity Interest00-10
23393Ordinary Shares Number007,737,551,6327,737,500,000
23395Treasury Shares Number0000
23008Accumulated Depreciation00-25,239,058,203-9,825,833
23380Capital Lease Obligations00140,387,2280
23030Cash And Cash Equivalents0021,451,387,6852,440,973,581
23262Gross Accounts Receivable0090,777,673,55914,654,683,333
23012Additional Paid In Capital00137,067,865,4000
23275Buildings And Improvements00528,450,8500
23319Machinery Furniture Equipment00133,312,98150,327,000
23048Current Capital Lease Obligation00140,387,2280
23127Long Term Capital Lease Obligation0000
23261Total Equity Gross Minority Interest00216,884,011,3602,721,590,794
23259Total Liabilities Net Minority Interest0017,592,210,50416,259,192,513
23046Current Debt And Capital Lease Obligation00140,387,2280
23266Allowance For Doubtful Accounts Receivable00-916,102,7020
23124Long Term Debt And Capital Lease Obligation0000
23344Non Current Pension And Other Postretirement Benefit Plans001,154,638,534610,777,944

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302021-12-31
23165Payables0013,667,129,87320,132,833,41115,074,572,964
23139Net P P E0052,850,715,03657,770,299,55940,501,167
23351Properties00000
23386Total Debt00140,387,228140,387,2280
23100Gross P P E0078,089,773,23978,076,146,67150,327,000
23038Common Stock0077,375,516,32077,375,000,000600,000,000
23532Share Issued007,737,551,6327,737,500,0007,737,500,000
23220Total Assets00234,476,221,864247,561,415,77218,980,783,307
23027Capital Stock0077,375,516,32077,375,000,000600,000,000
23382Other Payable0010,244,808,4068,982,317,2295,000,000,000
23028Cash Financial00850,000,010154,201,9232,440,973,581
23179Prepaid Assets0069,827,439,940109,393,182,5331,710,254,078
23385Working Capital00164,702,826,512166,904,287,3793,157,496,423
23000Accounts Payable002,704,213,4811,335,020,3148,967,826,514
23029Cash Equivalents0020,601,387,67520,000,000,0000
23245Invested Capital00216,869,745,971224,393,830,0672,721,590,794
23340Other Properties0077,428,009,40877,428,009,4080
23132Minority Interest0014,265,38921,759,9730
23204Retained Earnings002,812,689,3489,822,878,3022,121,590,794
23217Total Tax Payable00718,107,9869,815,495,8681,106,746,450
23001Accounts Receivable0089,861,570,85760,130,904,06714,654,683,333
23280Common Stock Equity00216,869,745,971224,393,830,0672,721,590,794
23403Net Tangible Assets00216,869,745,971224,393,830,0672,721,590,794
23215Stockholders Equity00216,869,745,971224,393,830,0672,721,590,794
23383Tangible Book Value00216,869,745,971224,393,830,0672,721,590,794
23374Total Capitalization00216,869,745,971224,393,830,0672,721,590,794
23469Other Equity Interest00-100
23393Ordinary Shares Number007,737,551,6327,737,500,0007,737,500,000
23395Treasury Shares Number00000
23008Accumulated Depreciation00-25,239,058,203-20,305,847,112-9,825,833
23380Capital Lease Obligations00140,387,228140,387,2280
23030Cash And Cash Equivalents0021,451,387,68520,154,201,9232,440,973,581
23262Gross Accounts Receivable0090,777,673,55960,215,204,55214,654,683,333
23012Additional Paid In Capital00137,067,865,400137,061,411,4000
23275Buildings And Improvements00528,450,850528,450,8500
23319Machinery Furniture Equipment00133,312,981119,686,41350,327,000
23048Current Capital Lease Obligation00140,387,228140,387,2280
23127Long Term Capital Lease Obligation00000
23261Total Equity Gross Minority Interest00216,884,011,360224,415,590,0402,721,590,794
23259Total Liabilities Net Minority Interest0017,592,210,50423,145,825,73216,259,192,513
23046Current Debt And Capital Lease Obligation00140,387,228140,387,2280
23266Allowance For Doubtful Accounts Receivable00-916,102,702-84,300,4850
23124Long Term Debt And Capital Lease Obligation00000
23344Non Current Pension And Other Postretirement Benefit Plans001,154,638,534371,824,588610,777,944

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
26185Free Cash Flow0-141,839,472,75227,724,264-57,824,303,270-3,159,026,419
26027Changes In Cash020,214,958,1041,297,185,762-1,204,544,0002,440,973,581
26182Issuance Of Debt064,058,037,228005,930,937,260
26016End Cash Position021,451,387,68521,451,387,6851,236,429,5812,440,973,581
26112Purchase Of P P E0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26183Repayment Of Debt0-5,372,013,41000-930,937,260
26005Capital Expenditure0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26012Financing Cash Flow0162,054,430,8561,269,461,49856,619,759,2705,600,000,000
26013Investing Cash Flow0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26098Common Stock Issuance0152,543,381,7206,970,3200600,000,000
26015Beginning Cash Position01,236,429,58120,154,201,9232,440,973,5810
26223Classesof Cash Payments0-222,661,498,5241,236,070,326-36,814,513,677-15,917,535,136
26099Long Term Debt Issuance064,058,037,228005,930,937,260
26090Long Term Debt Payments0-5,372,013,41000-930,937,260
26181Issuance Of Capital Stock0152,543,381,7206,970,3200600,000,000
26071Net Common Stock Issuance0152,543,381,7206,970,3200600,000,000
26073Net Long Term Debt Issuance058,686,023,818005,000,000,000
26164Net Other Financing Charges09,781,049,1361,262,491,17856,769,759,2700
26119Net P P E Purchase And Sale0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26072Net Issuance Payments Of Debt058,686,023,818005,000,000,000
26226Paymentson Behalfof Employees0-5,453,266,356-1,430,708,896-3,557,621,624-3,664,461,848
26228Other Cash Paymentsfrom Operating Activities0-45,008,577,162-44,550,751,662-10,697,119,560-3,355,003,336
26220Cash Flowsfromusedin Operating Activities Direct0-129,903,648,569141,388,9427,750,867,936-3,108,699,419
26221Classesof Cash Receiptsfrom Operating Activities093,530,528,591-1,255,364,50044,658,630,86812,887,642,252

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
26185Free Cash Flow0-141,839,472,75227,724,264-57,824,303,270-3,159,026,419
26027Changes In Cash020,214,958,1041,297,185,762-1,204,544,0002,440,973,581
26182Issuance Of Debt064,058,037,228005,930,937,260
26016End Cash Position021,451,387,68521,451,387,6851,236,429,5812,440,973,581
26112Purchase Of P P E0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26183Repayment Of Debt0-5,372,013,41000-930,937,260
26005Capital Expenditure0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26012Financing Cash Flow0162,054,430,8561,269,461,49856,619,759,2705,600,000,000
26013Investing Cash Flow0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26098Common Stock Issuance0152,543,381,7206,970,3200600,000,000
26015Beginning Cash Position01,236,429,58120,154,201,9232,440,973,5810
26223Classesof Cash Payments0-222,661,498,5241,236,070,326-36,814,513,677-15,917,535,136
26099Long Term Debt Issuance064,058,037,228005,930,937,260
26090Long Term Debt Payments0-5,372,013,41000-930,937,260
26181Issuance Of Capital Stock0152,543,381,7206,970,3200600,000,000
26071Net Common Stock Issuance0152,543,381,7206,970,3200600,000,000
26073Net Long Term Debt Issuance058,686,023,818005,000,000,000
26164Net Other Financing Charges09,781,049,1361,262,491,17856,769,759,2700
26119Net P P E Purchase And Sale0-11,935,824,183-113,664,678-65,575,171,206-50,327,000
26072Net Issuance Payments Of Debt058,686,023,818005,000,000,000
26226Paymentson Behalfof Employees0-5,453,266,356-1,430,708,896-3,557,621,624-3,664,461,848
26228Other Cash Paymentsfrom Operating Activities0-45,008,577,162-44,550,751,662-10,697,119,560-3,355,003,336
26220Cash Flowsfromusedin Operating Activities Direct0-129,903,648,569141,388,9427,750,867,936-3,108,699,419
26221Classesof Cash Receiptsfrom Operating Activities093,530,528,591-1,255,364,50044,658,630,86812,887,642,252

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
DOOHPT Era Media Sejahtera Tbk2024-04-15At close: 04:13PM WIB5757575855.00 - 58.00555850.00 - 252.0050252549,043,700368,678,018448,778,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-12At close: 04:13PM WIB5757575855.00 - 58.00555850.00 - 252.0050252549,043,700361,850,648448,778,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-11At close: 04:13PM WIB5757575855.00 - 58.00555850.00 - 252.0050252549,043,700362,401,714448,778,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-10At close: 04:13PM WIB5757575855.00 - 58.00555850.00 - 252.0050252549,043,700361,879,591448,778,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-05At close: 04:13PM WIB5757765055.00 - 58.00555850.00 - 252.0050252549,043,700356,346,139448,778,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-04At close: 04:14PM WIB5757765055.00 - 58.00555850.00 - 252.0050252130,099,000358,489,158441,041,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-03At close: 04:09PM WIB5750665050.00 - 59.00505950.00 - 252.0050252290,059,000359,910,213441,041,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-02At close: 04:14PM WIB6160715257.00 - 62.00576250.00 - 252.0050252675,247,000354,307,536441,041,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-04-01At close: 04:14PM WIB6363635559.00 - 63.00596350.00 - 252.0050252244,187,400358,529,291471,991,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-29At close: 04:09PM WIB6363655261.00 - 65.00616550.00 - 252.0050252369,311,900358,529,291487,466,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-28At close: 04:09PM WIB6363655261.00 - 65.00616550.00 - 252.0050252369,311,900355,455,575487,466,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-27At close: 04:08PM WIB656563063.00 - 65.00636550.00 - 252.0050252321,614,800356,852,612487,466,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-26At close: 04:10PM WIB666606563.00 - 67.00636750.00 - 252.0050252520,845,700361,128,068502,941,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-25At close: 04:14PM WIB656565064.00 - 69.00646950.00 - 252.0050252492,539,400367,463,649510,678,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-22At close: 04:14PM WIB6564656660.00 - 73.00607350.00 - 252.0050252800,300,000359,735,705502,941,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-21At close: 04:14PM WIB690000.0000 - 0.00000000352,491,3600000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-14As of 01:55PM WIB. Market open.7576757673.00 - 77.00737750.00 - 252.0050252592,228,700350,784,323580,316,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-13At close: 04:13PM WIB8080777875.00 - 82.00758250.00 - 252.0050252460,065,600346,051,866580,316,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-11At close: 04:14PM WIB8181798078.00 - 81.00788150.00 - 252.0050252147,770,300340,507,360619,004,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-08At close: 04:14PM WIB8181798078.00 - 81.00788150.00 - 252.0050252147,770,300338,529,167619,004,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-05At close: 04:14PM WIB8080818379.00 - 87.00798750.00 - 252.0050252453,147,800329,406,908634,479,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-04At close: 04:13PM WIB7978798176.00 - 84.00768450.00 - 252.0050252335,838,700325,900,563619,004,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-03-01At close: 04:06PM WIB8181787977.00 - 82.00778250.00 - 252.0050252326,562,700321,300,012611,266,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-02-28At close: 04:13PM WIB8485808280.00 - 87.00808750.00 - 252.0050252309,365,800314,483,196626,742,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-02-27At close: 04:14PM WIB8383838471.00 - 86.00718650.00 - 252.0050252416,618,400311,532,383649,954,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-02-26At close: 04:14PM WIB9696828682.00 - 100.008210050.00 - 252.0050252669,121,800303,210,262642,217,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk2024-02-23At close: 04:13PM WIB105106959692.00 - 106.009210650.00 - 252.0050252188,293,700304,198,067742,805,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk (DOOH.JK)2024-02-22At close: 04:14PM WIB919110410589.00 - 109.008910950.00 - 252.0050252715,428,400297,607,833812,443,000,000000N/AN/A (N/A)00N/A0
DOOHPT Era Media Sejahtera Tbk (DOOH.JK)2024-02-21At close: 04:05PM WIB9393899089.00 - 94.00899450.00 - 252.0050252168,443,100296,941,023704,117,000,000000N/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)
DOOHPT Era Media Sejahtera Tbk2024-04-15448,780,000,000427,470,000,000144001122575000252507591361,850,000286,660,0007,740,000,00001,750,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-12448,780,000,000427,470,000,000144001122575000252507591362,400,000286,660,0007,740,000,00001,750,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-11448,780,000,000428,760,000,000144001121196000252507591361,880,000286,660,0007,740,000,00001,750,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-10448,780,000,000428,760,000,000144001121196000252507591361,880,000286,660,0007,740,000,00001,750,000,00079000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-05441,040,000,000421,030,000,00014200112119500025207691358,490,000360,120,0007,740,000,00001,750,000,00082000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-04441,040,000,000421,030,000,00014200112119500025207791359,910,000367,640,0007,740,000,00001,750,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-03441,040,000,000421,030,000,00014200112119500025207791354,310,000335,990,0007,740,000,00001,750,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-02471,990,000,000451,980,000,000152001221110200025207891358,530,000325,210,0007,740,000,00001,750,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-04-01487,470,000,000467,450,000,000157001221210500025207891358,530,000325,210,0007,740,000,00001,750,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-29487,470,000,000467,450,000,0001570012212105000252507891355,460,000353,130,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-28487,470,000,000467,450,000,000157001221210500025207890356,850,000366,970,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-27502,940,000,000482,930,000,000162001321210900025207890361,130,000381,750,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-26502,940,000,000482,930,000,000162001321210900025207990367,460,000410,490,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-25502,940,000,000482,930,000,0001620013212109000252507990367,460,000410,490,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-22502,940,000,000482,930,000,000162001321210900025208090352,490,000356,330,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-21533,890,000,000513,880,000,0001720013213116000252508090352,490,000356,330,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-14580,320,000,000560,300,000,000187001531412600025208290346,050,000380,630,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-13619,000,000,000598,990,000,000199001631513500025208290343,850,000380,630,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-11619,000,000,000598,990,000,0001990016315135000252508290335,300,000380,630,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-08626,740,000,000606,730,000,0002020016315136000252508290338,530,000384,680,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-05611,270,000,000591,250,000,000197001531513300025208290325,900,000407,170,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-04611,270,000,000591,250,000,0001970015315133000252508290325,900,000407,170,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-03-01626,740,000,000606,730,000,000202001631513600025208290315,460,000436,830,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-02-28649,950,000,000629,940,000,000209001631614200025208290311,530,000420,250,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-02-27642,220,000,000622,200,000,000239001931614000025208390303,210,000413,580,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk2024-02-26742,810,000,000722,790,000,000239001931816200025208390303,210,000413,580,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk (DOOH.JK)2024-02-23812,440,000,000792,430,000,000261002042017800025208290297,610,000420,140,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk (DOOH.JK)2024-02-22704,120,000,000684,100,000,0002260018317154000252508290297,610,000420,140,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000
DOOHPT Era Media Sejahtera Tbk (DOOH.JK)2024-02-21719,590,000,000699,580,000,0002310018318157000252508290296,940,000431,810,0007,740,000,00001,700,000,00083000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20232812152,350,000,00021238015,740,000,0002,500,000,0000-6420,150,000,00039,120,000,0004829-131,620,000,000-149,150,000,000


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
2024-03-0515:49:0083838282341,400
2024-03-0515:48:0082838282149,600
2024-03-0515:47:00838383830
2024-03-0515:46:008383838325,500
2024-03-0515:45:008383838341,200
2024-03-0515:44:0082838283145,200
2024-03-0515:43:008383828289,400
2024-03-0515:42:00828282820
2024-03-0515:41:008383838340,000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0082828282600,900
2024-03-0515:37:00818281821,500
2024-03-0515:36:0082828282122,800
2024-03-0515:35:0082828282180,400
2024-03-0515:34:00828282827,000
2024-03-0515:33:0082828282143,500
2024-03-0515:32:12828282820
2024-03-0515:32:00828282820
2024-03-0515:31:008282828259,200

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
2024-03-0515:48:0082838282491,000
2024-03-0515:46:008383838325,500
2024-03-0515:44:0082838283186,400
2024-03-0515:42:008283828289,400
2024-03-0515:40:008383838340,000
2024-03-0515:38:0082828282600,900
2024-03-0515:36:0082828182124,300
2024-03-0515:34:0082828282187,400
2024-03-0515:32:12828282820
2024-03-0515:32:0082828282143,500
2024-03-0515:30:0082828282233,000
2024-03-0515:28:008282818249,600
2024-03-0515:26:008282828225,200
2024-03-0515:24:008283828241,700
2024-03-0515:22:0081828182966,200
2024-03-0515:20:008182818251,400
2024-03-0515:18:00828282826,400
2024-03-0515:16:008182818227,700
2024-03-0515:14:0082828181536,600
2024-03-0515:12:00818281825,000
2024-03-0515:10:0082828182156,900
2024-03-0515:08:008283818217,447,700
2024-03-0515:06:00828281823,482,600
2024-03-0515:04:008282818215,628,100
2024-03-0515:02:008282818120,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0083838282207,700
2024-03-0515:40:0083838283257,300
2024-03-0515:35:0082828182905,600
2024-03-0515:32:12828282820
2024-03-0515:30:0082828282379,900
2024-03-0515:25:0083838182113,300
2024-03-0515:20:00818381831,016,000
2024-03-0515:15:0082828182397,200
2024-03-0515:10:0082828182325,600
2024-03-0515:05:008183818227,432,300
2024-03-0515:00:00818281819,076,900
2024-03-0514:55:00818181811,367,000
2024-03-0514:50:008181818137,100
2024-03-0514:45:0082828181423,500
2024-03-0514:40:38828282820
2024-03-0514:40:0081828182114,200
2024-03-0514:35:0081828182767,700
2024-03-0514:30:00828281811,396,600
2024-03-0514:25:00828381824,264,300
2024-03-0514:20:0082838282396,200
2024-03-0514:15:00828382832,818,200
2024-03-0514:10:0082828282310,500
2024-03-0514:05:00828282821,412,900
2024-03-0514:00:0082838282425,300
2024-03-0513:55:0082838282103,200
2024-03-0513:50:008283828261,500
2024-03-0513:45:008383828260,700
2024-03-0513:40:0083838282366,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0083838282207,700
2024-03-0515:32:12828282820
2024-03-0515:30:00828381831,542,800
2024-03-0515:15:00828381821,526,500
2024-03-0515:00:008183818236,834,800
2024-03-0514:45:00828281811,827,600
2024-03-0514:40:38828282820
2024-03-0514:30:00828281822,278,500
2024-03-0514:15:00828381827,478,700
2024-03-0514:00:00828382822,148,700
2024-03-0513:45:0083838282225,400
2024-03-0513:34:28828282820
2024-03-0513:30:0083838282598,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:20828282820
2024-03-0511:47:28838383830
2024-03-0511:45:0083838282584,800
2024-03-0511:30:00838382833,055,300
2024-03-0511:15:0083838283794,400
2024-03-0511:00:00828382831,537,300
2024-03-0510:57:23828282820
2024-03-0510:45:00828381831,711,900
2024-03-0510:30:00838381836,825,600
2024-03-0510:15:0083878182184,645,700
2024-03-0510:08:20818181810

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:12828282820
2024-03-0515:30:00828381821,750,500
2024-03-0515:00:008183818238,361,300
2024-03-0514:40:38828282820
2024-03-0514:30:00828281814,106,100
2024-03-0514:00:00828381829,627,400
2024-03-0513:34:28828282820
2024-03-0513:30:0083838282823,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:20828282820
2024-03-0511:47:28838383830
2024-03-0511:30:00838382823,640,100
2024-03-0511:00:00828382832,331,700
2024-03-0510:57:23828282820
2024-03-0510:30:00838381838,537,500
2024-03-0510:08:20818181810
2024-03-0510:00:0080878082236,521,600
2024-03-0509:30:0080818080785,000
2024-03-0509:21:40818181810
2024-03-0509:00:0080817980143,324,800
2024-03-0415:30:00808180813,443,300
2024-03-0415:15:17808080800
2024-03-0415:00:00798079803,202,500
2024-03-0414:30:008181797923,737,300
2024-03-0414:23:33828282820
2024-03-0414:00:0077847781142,457,200
2024-03-0413:30:0077787777962,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:32:12828282820
2024-03-0515:00:008183818240,111,800
2024-03-0514:40:38828282820
2024-03-0514:00:008283818113,733,500
2024-03-0513:34:28828282820
2024-03-0513:00:0083838282823,400
2024-03-0512:00:0000000
2024-03-0511:59:20828282820
2024-03-0511:47:28838383830
2024-03-0511:00:00828382825,971,800
2024-03-0510:57:23828282820
2024-03-0510:08:20818181810
2024-03-0510:00:0080878083245,059,100
2024-03-0509:21:40818181810
2024-03-0509:00:0080817980144,109,800
2024-03-0415:15:17808080800
2024-03-0415:00:00798179816,645,800
2024-03-0414:23:32828282820
2024-03-0414:00:0077847779166,194,500
2024-03-0413:00:0077787777962,000
2024-03-0412:00:0000000
2024-03-0411:59:57787878780
2024-03-0411:49:36777777770
2024-03-0411:00:27787878780
2024-03-0411:00:00787877781,622,000
2024-03-0410:09:59777777770
2024-03-0410:00:00787876783,741,700
2024-03-0409:16:37797979790
2024-03-0409:00:00788077780
2024-03-0116:00:00797979790

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00545454540
2024-05-0815:46:16535353530
2024-05-0815:00:00525452547,728,700
2024-05-0814:49:14535353530
2024-05-0813:55:32545454540
2024-05-0813:30:005555525388,915,400
2024-05-0812:00:0000000
2024-05-0811:56:18545454540
2024-05-0811:25:54545454540
2024-05-0810:40:12545454540
2024-05-0810:30:0055555354594,000
2024-05-0809:57:22535353530
2024-05-0809:12:16555555550
2024-05-0809:00:0055565355211,238,900
2024-05-0716:00:0000000
2024-05-0715:00:005455535526,902,700
2024-05-0714:56:04545454540
2024-05-0714:02:17555555550
2024-05-0713:30:005656535440,161,500
2024-05-0712:00:0000000
2024-05-0711:48:17565656560
2024-05-0711:28:46555555550
2024-05-0710:38:43555555550
2024-05-0710:30:0054565456101,077,400
2024-05-0709:46:49545454540
2024-05-0709:12:28555555550
2024-05-0709:00:0055565454179,077,900
2024-05-0616:00:0000000
2024-05-0615:14:43555555550
2024-05-0615:00:00555554559,345,000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0055565254493,522,300
2024-05-0709:00:0055565355445,425,200
2024-05-0609:00:005656545598,416,400
2024-05-0309:00:0057575456690,482,100
2024-05-0209:00:0062625656660,685,100
2024-04-3009:00:0056635561473,033,300
2024-04-2909:00:0056585456323,820,100
2024-04-2609:00:0058585657570,897,300
2024-04-2509:00:0064645658339,613,600
2024-04-2409:00:0062645863383,797,900
2024-04-2309:00:0055645462600,271,200
2024-04-2209:00:0055595356562,288,300
2024-04-1909:00:0055575155232,345,400
2024-04-1809:00:0058585555283,060,900
2024-04-1709:00:0058595758215,633,500
2024-04-1609:00:0058595658236,263,900
2024-04-0509:00:0057585558549,043,700
2024-04-0409:00:0057585557130,096,500
2024-04-0309:00:0050595057290,059,000
2024-04-0209:00:0060625757675,247,000
2024-04-0109:00:0063635961244,590,600
2024-03-2809:00:0063656163369,311,900
2024-03-2709:00:0065656363321,614,800
2024-03-2609:00:00656565650
2024-03-2509:00:00656565650
2024-03-2209:00:0064736065800,228,500
2024-03-2109:00:0068746465541,022,500
2024-03-2009:00:0072726669359,155,900
2024-03-1909:00:0072737172365,191,100
2024-03-1809:00:0071756872358,737,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0055565355445,425,200
2024-05-0309:00:0057575456690,482,100
2024-05-0209:00:0062625656660,685,100
2024-04-3009:00:0056635561473,033,300
2024-04-2909:00:0056585456323,820,100
2024-04-2509:00:0064645658339,613,600
2024-04-2409:00:0062645863383,797,900
2024-04-2309:00:0055645462600,271,200
2024-04-2209:00:0055595356562,288,300
2024-04-1909:00:0055575155232,345,400
2024-04-1809:00:0058585555283,060,900
2024-04-1709:00:0058595758215,633,500
2024-04-0509:00:0057585558549,043,700
2024-04-0409:00:0057585557130,096,500
2024-04-0309:00:0050595057290,059,000
2024-04-0209:00:0060625757675,247,000
2024-03-2809:00:0063656163369,311,900
2024-03-2609:00:00656565650
2024-03-2509:00:00656565650
2024-03-2109:00:0068746465541,022,500
2024-03-2009:00:0072726669359,155,900
2024-03-1909:00:0072737172365,191,100
2024-03-1809:00:0071756872358,737,500
2024-03-1509:00:0076767173136,820,300
2024-03-1409:00:0076777375648,491,300
2024-03-1309:00:0080827575460,065,600
2024-03-0809:00:0081817880147,770,300
2024-03-0609:00:0082848080346,533,400
2024-03-0509:00:0080877982453,147,800
2024-03-0409:00:0078847680335,838,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005656545598,416,400
2024-04-2800:00:00566354562,148,020,600
2024-04-2100:00:00556453572,456,868,300
2024-04-1400:00:0058595155967,303,700
2024-04-0700:00:0000000
2024-03-3100:00:00636350581,889,036,800
2024-03-2400:00:0065656163690,926,700
2024-03-1700:00:00717560652,424,335,500
2024-03-1000:00:00808271731,245,377,200
2024-03-0300:00:00788776801,570,709,100
2024-02-2500:00:009610071792,235,560,000
2024-02-1800:00:009510989961,836,124,300
2024-02-1100:00:008110379961,697,250,900
2024-02-0400:00:00698567811,571,767,500
2024-01-2800:00:00717467691,409,442,200
2024-01-2100:00:00768369711,951,766,900
2024-01-1400:00:00788073761,017,637,900
2024-01-0700:00:00848673781,677,184,800
2023-12-3100:00:008311182841,466,615,900
2023-12-2400:00:0085858183841,655,800
2023-12-1700:00:00869181851,435,208,100
2023-12-1000:00:00969777861,071,538,600
2023-12-0300:00:0099999196750,210,500
2023-11-2600:00:0011511998981,163,002,100
2023-11-1900:00:001361361111151,063,462,700
2023-11-1200:00:0010613396126555,203,000
2023-11-0500:00:00189192117117294,289,700
2023-10-2900:00:002282361721871,586,838,600
2023-10-2200:00:00195252174228989,665,400
2023-10-1500:00:00210218191193274,477,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0062625656660,685,100
2024-03-3100:00:00636450616,110,062,200
2024-02-2900:00:00818760636,257,911,200
2024-01-3100:00:007010967817,653,592,800
2023-12-3100:00:008311169706,883,194,900
2023-11-3000:00:0010410677834,498,406,200
2023-10-3100:00:00210212961043,580,833,100
2023-09-3000:00:001232521182124,112,450,600
2023-08-3100:00:0050131501236,074,096,700
2023-07-3100:00:00545650501,245,624,400
2023-06-3000:00:00506850549,484,658,600
2023-05-3100:00:00666650501,794,199,600
2023-04-3000:00:009313265667,269,970,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0062625656660,685,100
2024-01-3100:00:0070109506120,021,566,200
2023-10-3100:00:00210212697014,962,434,200
2023-07-3100:00:00542525021211,432,171,700
2023-04-3000:00:0093132505418,548,828,600



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