for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INCOPT Vale Indonesia Tbk
SBATPT Sejahtera Bintang Abadi Textile Tbk
ELTYPT Bakrieland Development Tbk
PEHAPT Phapros, Tbk
PPRIPT Paperocks Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


ELPI - PT Pelayaran Nasional Ekalya Purnamasari Tbk

Sector : Industrials      Industry : Marine Shipping

PT Pelayaran Nasional Ekalya Purnamasari Tbk engages in the sea transportation business in Indonesia. It offers vessel charter, including time, freight, and bareboat charters; and shipping solutions, such as crew transfer, patrol vessels, firefighting vessels, bunker services, cargo handling and transportation, anchor handling and tugboat, rig move, towing, support offtake FPSO services. The company also provides logistics services, which include warehousing areas, shore base, transportation, heavy equipment, terminal management, and cargo documentation; engineering, procurement, and construction services to support onshore and offshore infrastructure development; and training and development services, such as DP and pilotage training, management training, and other skills development training. It owns and operates approximately 70 units of various fleets consisting of crew boats, anchor handling tug supply vessels, platform support vessels, utility vessels and specialized vessels. PT Pelayaran Nasional Ekalya Purnamasari Tbk was founded in 1992 and is headquartered in Surabaya, Indonesia. PT Pelayaran Nasional Ekalya Purnamasari Tbk is a subsidiary of Pt Kreasi Cipta Timur.
Stock CodeCompany Name
PTISPT Indo Straits Tbk
HATMPT Habco Trans Maritima Tbk
WINSPT Wintermar Offshore Marine Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
INDXPT Tanah Laut Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio1161170
40001Market Cap52,193,952,000,0002,119,832,000,0001,586,168,000,000
14008Pe Ratio8121315
40002Enterprise Value192,068,191,000,0002,100,470,000,0001,646,667,000,000
14010Ps Ratio26223
101Enterprises Value Revenue Ratio30329
14012Pb Ratio37111

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio116121114141670
40001Market Cap52,193,952,000,0002,223,600,000,0002,119,832,000,0001,704,760,000,0001,853,000,000,0001,793,704,000,0001,586,168,000,000
14008Pe Ratio812141316161715
40002Enterprise Value192,068,191,000,0002,245,497,000,0002,100,470,000,0001,691,279,000,0001,590,086,000,0001,854,203,000,0001,646,667,000,000
14010Ps Ratio262222333
101Enterprises Value Revenue Ratio303222239
14012Pb Ratio371111111

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0172,604,000,00011,465,000,000111,188,000,000114,953,000,000127,864,000,000
20304Write Off09,327,000,0009,327,000,00002,935,000,000245,000,000
20091Net Income0155,854,000,0009,302,000,000103,074,000,000107,650,000,000119,774,000,000
29004Basic E P S0210151516
20190E B I T D A0174,801,000,00011,480,000,000113,983,000,000117,454,000,000130,586,000,000
20007Amortization0265,000,00084,000,000180,000,00011,000,0004,000,000
20046Gross Profit0237,623,000,00047,714,000,000170,860,000,000163,195,000,000163,619,000,000
29009Diluted E P S0210151516
20136Pretax Income0163,419,000,00010,984,000,000104,384,000,000105,737,000,000121,235,000,000
20145Tax Provision02,229,000,0002,229,000,000482,000,000538,000,0001,555,000,000
20100Total Revenue01,078,642,000,000272,591,000,000632,831,000,000540,588,000,000481,300,000,000
20164Total Expenses0891,086,000,000240,302,000,000509,907,000,000410,857,000,000348,553,000,000
20013Cost Of Revenue0841,019,000,000224,877,000,000461,971,000,000377,393,000,000317,681,000,000
20177Interest Income06,930,000,0002,371,000,0001,406,000,0001,934,000,0001,393,000,000
20057Interest Expense09,185,000,000481,000,0006,804,000,0009,216,000,0006,629,000,000
20109Operating Income0187,556,000,00032,289,000,000122,924,000,000129,731,000,000132,747,000,000
20316Normalized Income0166,437,645,1099,302,000,000103,074,000,000122,824,396,361119,914,178,661
20108Operating Expense050,067,000,00015,425,000,00047,936,000,00033,464,000,00030,872,000,000
20112Operating Revenue01,078,642,000,000272,591,000,000632,831,000,000540,588,000,000481,300,000,000
20087Minority Interests0-5,336,000,000547,000,000-828,000,0002,451,000,00094,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-7,947,000,000-2,491,000,000-7,307,000,000-7,930,000,000-6,895,000,000
20416Total Unusual Items0-10,730,000,000-10,730,000,0000-15,252,000,000-142,000,000
29010Basic Average Shares07,412,000,00006,741,753,4257,412,000,0007,412,000,000
20269Other Special Charges01,403,000,0001,403,000,00000-103,000,000
29011Diluted Average Shares07,412,000,00006,741,753,4257,412,000,0007,412,000,000
20420Normalized E B I T D A0185,531,000,00011,480,000,000113,983,000,000132,706,000,000130,728,000,000
20162Special Income Charges0-10,730,000,000-10,730,000,0000-15,252,000,000-142,000,000
20315Reconciled Depreciation02,197,000,00015,000,0002,795,000,0002,501,000,0002,722,000,000
20312Other Operating Expenses02,279,000,0001,827,000,000352,000,0004,000,0004,000,000
20368Total Other Finance Cost05,692,000,0004,381,000,0001,909,000,000648,000,0001,659,000,000
20440Rent Expense Supplemental0419,617,000,000117,603,000,00095,854,000,00065,294,000,0000
20314Reconciled Cost Of Revenue0841,019,000,000224,877,000,000461,971,000,000377,393,000,000317,681,000,000
20419Tax Effect Of Unusual Items0-146,354,89100-77,603,639-1,821,339
20225Impairment Of Capital Assets000012,317,000,0000
20018Depreciation Income Statement01,932,000,000-69,000,0002,615,000,0002,490,000,0002,718,000,000
20075Interest Income Non Operating06,930,000,0002,371,000,0001,406,000,0001,934,000,0001,393,000,000
20064Interest Expense Non Operating09,185,000,000481,000,0006,804,000,0009,216,000,0006,629,000,000
20093Net Income Common Stockholders0155,854,000,0009,302,000,000103,074,000,000107,650,000,000119,774,000,000
20094Net Income Continuous Operations0161,190,000,0008,755,000,000103,902,000,000105,199,000,000119,680,000,000
20045General And Administrative Expense025,049,000,0008,499,000,00025,442,000,00015,770,000,00013,000,000,000
20159Selling General And Administration025,049,000,0008,499,000,00025,442,000,00015,770,000,00013,000,000,000
20412Other Non Operating Income Expenses0-9,716,000,000-8,733,000,000-11,317,000,000-2,836,000,000-1,351,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0155,854,000,0009,302,000,000103,074,000,000107,650,000,000119,774,000,000
20417Total Unusual Items Excluding Goodwill0-10,730,000,000-10,730,000,0000-15,252,000,000-142,000,000
20077Net Non Operating Interest Income Expense0-7,947,000,000-2,491,000,000-7,307,000,000-7,930,000,000-6,895,000,000
20346Net Income Including Noncontrolling Interests0161,190,000,0008,755,000,000103,902,000,000105,199,000,000119,680,000,000
20019Depreciation And Amortization In Income Statement02,197,000,00015,000,0002,795,000,0002,501,000,0002,722,000,000
20309Net Income From Continuing And Discontinued Operation0155,854,000,0009,302,000,000103,074,000,000107,650,000,000119,774,000,000
20331Net Income From Continuing Operation Net Minority Interest0155,854,000,0009,302,000,000103,074,000,000107,650,000,000119,774,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0172,604,000,00011,465,000,000101,066,000,00014,641,000,00045,432,000,000111,188,000,000114,953,000,000127,864,000,000
20304Write Off09,327,000,0009,327,000,00000002,935,000,000245,000,000
20091Net Income0155,854,000,0009,302,000,00092,092,000,00012,085,000,00042,375,000,000103,074,000,000107,650,000,000119,774,000,000
29004Basic E P S02102206151516
20190E B I T D A0174,801,000,00011,480,000,000101,784,000,00015,372,000,00046,165,000,000113,983,000,000117,454,000,000130,586,000,000
20007Amortization0265,000,00084,000,00062,000,00062,000,00057,000,000180,000,00011,000,0004,000,000
20046Gross Profit0237,623,000,00047,714,000,000107,053,000,00028,794,000,00054,062,000,000170,860,000,000163,195,000,000163,619,000,000
29009Diluted E P S02102206151516
20136Pretax Income0163,419,000,00010,984,000,00095,593,000,00012,435,000,00044,407,000,000104,384,000,000105,737,000,000121,235,000,000
20145Tax Provision02,229,000,0002,229,000,000000482,000,000538,000,0001,555,000,000
20100Total Revenue01,078,642,000,000272,591,000,000380,884,000,000212,615,000,000212,552,000,000632,831,000,000540,588,000,000481,300,000,000
20164Total Expenses0891,086,000,000240,302,000,000285,390,000,000196,366,000,000169,028,000,000509,907,000,000410,857,000,000348,553,000,000
20013Cost Of Revenue0841,019,000,000224,877,000,000273,831,000,000183,821,000,000158,490,000,000461,971,000,000377,393,000,000317,681,000,000
20177Interest Income06,930,000,0002,371,000,000921,000,000-1,442,000,0005,080,000,0001,406,000,0001,934,000,0001,393,000,000
20057Interest Expense09,185,000,000481,000,0005,473,000,0002,206,000,0001,025,000,0006,804,000,0009,216,000,0006,629,000,000
20109Operating Income0187,556,000,00032,289,000,00095,494,000,00016,249,000,00043,524,000,000122,924,000,000129,731,000,000132,747,000,000
20316Normalized Income0166,437,645,1099,302,000,00092,092,000,00011,735,000,00042,725,000,000103,074,000,000122,824,396,361119,914,178,661
20108Operating Expense050,067,000,00015,425,000,00011,559,000,00012,545,000,00010,538,000,00047,936,000,00033,464,000,00030,872,000,000
20112Operating Revenue01,078,642,000,000272,591,000,000380,884,000,000212,615,000,000212,552,000,000632,831,000,000540,588,000,000481,300,000,000
20087Minority Interests0-5,336,000,000547,000,000-3,501,000,000-350,000,000-2,032,000,000-828,000,0002,451,000,00094,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-7,947,000,000-2,491,000,000-4,859,000,000-4,078,000,0003,481,000,000-7,307,000,000-7,930,000,000-6,895,000,000
20416Total Unusual Items0-10,730,000,000-10,730,000,0000350,000,000-350,000,0000-15,252,000,000-142,000,000
29010Basic Average Shares07,412,000,00007,575,753,42507,412,000,0006,741,753,4257,412,000,0007,412,000,000
20269Other Special Charges01,403,000,0001,403,000,00000350,000,00000-103,000,000
29011Diluted Average Shares07,412,000,00007,575,753,42507,412,000,0006,741,753,4257,412,000,0007,412,000,000
20420Normalized E B I T D A0185,531,000,00011,480,000,000101,784,000,00015,022,000,00046,515,000,000113,983,000,000132,706,000,000130,728,000,000
20162Special Income Charges0-10,730,000,000-10,730,000,0000350,000,000-350,000,0000-15,252,000,000-142,000,000
20315Reconciled Depreciation02,197,000,00015,000,000718,000,000731,000,000733,000,0002,795,000,0002,501,000,0002,722,000,000
20312Other Operating Expenses02,279,000,0001,827,000,000-214,000,000112,000,000554,000,000352,000,0004,000,0004,000,000
20368Total Other Finance Cost05,692,000,0004,381,000,000307,000,000430,000,000574,000,0001,909,000,000648,000,0001,659,000,000
20440Rent Expense Supplemental0419,617,000,000117,603,000,000136,200,000,000105,999,000,00059,815,000,00095,854,000,00065,294,000,0000
20314Reconciled Cost Of Revenue0841,019,000,000224,877,000,000273,831,000,000183,821,000,000158,490,000,000461,971,000,000377,393,000,000317,681,000,000
20419Tax Effect Of Unusual Items0-146,354,89100000-77,603,639-1,821,339
20225Impairment Of Capital Assets000000012,317,000,0000
20018Depreciation Income Statement01,932,000,000-69,000,000656,000,000669,000,000676,000,0002,615,000,0002,490,000,0002,718,000,000
20075Interest Income Non Operating06,930,000,0002,371,000,000921,000,000-1,442,000,0005,080,000,0001,406,000,0001,934,000,0001,393,000,000
20064Interest Expense Non Operating09,185,000,000481,000,0005,473,000,0002,206,000,0001,025,000,0006,804,000,0009,216,000,0006,629,000,000
20093Net Income Common Stockholders0155,854,000,0009,302,000,00092,092,000,00012,085,000,00042,375,000,000103,074,000,000107,650,000,000119,774,000,000
20094Net Income Continuous Operations0161,190,000,0008,755,000,00095,593,000,00012,435,000,00044,407,000,000103,902,000,000105,199,000,000119,680,000,000
20045General And Administrative Expense025,049,000,0008,499,000,0005,837,000,0006,006,000,0004,707,000,00025,442,000,00015,770,000,00013,000,000,000
20159Selling General And Administration025,049,000,0008,499,000,0005,837,000,0006,006,000,0004,707,000,00025,442,000,00015,770,000,00013,000,000,000
20412Other Non Operating Income Expenses0-9,716,000,000-8,733,000,000-2,320,000,0002,658,000,000-1,321,000,000-11,317,000,000-2,836,000,000-1,351,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0155,854,000,0009,302,000,00092,092,000,00012,085,000,00042,375,000,000103,074,000,000107,650,000,000119,774,000,000
20417Total Unusual Items Excluding Goodwill0-10,730,000,000-10,730,000,0000350,000,000-350,000,0000-15,252,000,000-142,000,000
20077Net Non Operating Interest Income Expense0-7,947,000,000-2,491,000,000-4,859,000,000-4,078,000,0003,481,000,000-7,307,000,000-7,930,000,000-6,895,000,000
20346Net Income Including Noncontrolling Interests0161,190,000,0008,755,000,00095,593,000,00012,435,000,00044,407,000,000103,902,000,000105,199,000,000119,680,000,000
20019Depreciation And Amortization In Income Statement02,197,000,00015,000,000718,000,000731,000,000733,000,0002,795,000,0002,501,000,0002,722,000,000
20309Net Income From Continuing And Discontinued Operation0155,854,000,0009,302,000,00092,092,000,00012,085,000,00042,375,000,000103,074,000,000107,650,000,000119,774,000,000
20331Net Income From Continuing Operation Net Minority Interest0155,854,000,0009,302,000,00092,092,000,00012,085,000,00042,375,000,000103,074,000,000107,650,000,000119,774,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0042,263,000,000097,687,000,00088,089,000,000
23165Payables0053,654,000,00036,090,000,00015,201,000,00032,210,000,000
23139Net P P E001,669,804,000,0001,355,607,000,0001,396,961,000,0001,335,302,000,000
23351Properties000000
23386Total Debt00324,899,000,00087,708,000,000153,179,000,000194,392,000,000
23100Gross P P E001,949,316,000,0001,517,241,000,0001,442,834,000,0001,452,661,000,000
23038Common Stock00741,200,000,000741,200,000,000630,000,000,000136,500,000,000
23045Current Debt0057,949,000,00045,241,000,00067,098,000,00064,893,000,000
23532Share Issued007,412,000,0007,412,000,0007,412,000,0007,412,000,000
23220Total Assets002,362,602,000,0001,930,938,000,0001,634,290,000,0001,755,592,000,000
23027Capital Stock00741,200,000,000741,200,000,000630,000,000,000136,500,000,000
23382Other Payable004,417,000,0002,680,000,0001,647,000,00017,824,000,000
23028Cash Financial00237,050,000,000140,613,000,00051,738,000,000100,082,000,000
23123Long Term Debt00264,950,000,00037,086,000,00082,327,000,000123,278,000,000
23179Prepaid Assets0016,186,000,0007,859,000,00012,572,000,0009,519,000,000
23385Working Capital00492,794,000,000487,119,000,000150,818,000,000320,255,000,000
23000Accounts Payable0044,268,000,00032,184,000,00013,084,000,00013,778,000,000
23029Cash Equivalents0043,586,000,00050,000,000,00000
23245Invested Capital002,105,452,000,0001,732,649,000,0001,467,136,000,0001,539,803,000,000
23340Other Properties00080,182,000,00075,550,000,00026,838,000,000
23132Minority Interest0086,478,000,00037,730,000,00018,624,000,00073,946,000,000
23342Other Receivables0020,922,000,0003,889,000,000668,000,000873,000,000
23204Retained Earnings00422,720,000,000271,812,000,000123,541,000,000747,420,000,000
23217Total Tax Payable004,969,000,0001,226,000,000470,000,000608,000,000
23001Accounts Receivable00111,320,000,000105,762,000,00058,957,000,00030,113,000,000
23280Common Stock Equity001,782,553,000,0001,650,322,000,0001,317,711,000,0001,351,632,000,000
23403Net Tangible Assets001,780,160,000,0001,649,768,000,0001,317,037,000,0001,351,591,000,000
23215Stockholders Equity001,782,553,000,0001,650,322,000,0001,317,711,000,0001,351,632,000,000
23383Tangible Book Value001,780,160,000,0001,649,768,000,0001,317,037,000,0001,351,591,000,000
23374Total Capitalization002,047,503,000,0001,687,408,000,0001,400,038,000,0001,474,910,000,000
23469Other Equity Interest00377,981,000,00057,977,000,00057,977,000,0000
23393Ordinary Shares Number007,412,000,0007,412,000,0007,412,000,0007,412,000,000
23155Other Intangible Assets002,393,000,000554,000,000674,000,00041,000,000
23008Accumulated Depreciation00-279,512,000,000-161,634,000,000-45,873,000,000-117,359,000,000
23282Construction In Progress00259,375,000,00056,569,000,00032,335,000,00088,556,000,000
23380Capital Lease Obligations002,000,000,0005,381,000,0003,754,000,0006,221,000,000
23030Cash And Cash Equivalents00280,636,000,000190,613,000,00051,738,000,000100,082,000,000
23262Gross Accounts Receivable00113,416,000,000000
23012Additional Paid In Capital00215,067,000,000216,594,000,000107,794,000,000107,794,000,000
23275Buildings And Improvements0058,191,000,00026,527,000,00023,462,000,00024,827,000,000
23163Other Short Term Investments0056,355,000,000160,009,000,0007,006,000,000146,873,000,000
23020Available For Sale Securities0011,206,000,000352,000,00001,385,000,000
23319Machinery Furniture Equipment001,631,750,000,0001,434,145,000,0001,387,037,000,0001,339,278,000,000
23048Current Capital Lease Obligation00983,000,0001,557,000,0001,193,000,0001,403,000,000
23127Long Term Capital Lease Obligation001,017,000,0003,824,000,0002,561,000,0004,818,000,000
23098Goodwill And Other Intangible Assets002,393,000,000554,000,000674,000,00041,000,000
23261Total Equity Gross Minority Interest001,869,031,000,0001,688,052,000,0001,336,335,000,0001,425,578,000,000
23067Non Current Deferred Taxes Liabilities00103,151,000,000115,743,000,000126,131,000,000102,054,000,000
23259Total Liabilities Net Minority Interest00493,571,000,000242,886,000,000297,955,000,000330,014,000,000
23046Current Debt And Capital Lease Obligation0058,932,000,00046,798,000,00068,291,000,00066,296,000,000
23266Allowance For Doubtful Accounts Receivable00-2,096,000,000000
23124Long Term Debt And Capital Lease Obligation00265,967,000,00040,910,000,00084,888,000,000128,096,000,000
23344Non Current Pension And Other Postretirement Benefit Plans002,050,000,0001,852,000,0001,099,000,0001,255,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt0042,263,000,000109,649,000,00077,886,000,0000097,687,000,00088,089,000,000
23165Payables0053,654,000,00069,151,000,00049,195,000,00051,244,000,00036,090,000,00015,201,000,00032,210,000,000
23139Net P P E001,669,804,000,0001,600,086,000,0001,578,317,000,0001,391,702,000,0001,355,607,000,0001,396,961,000,0001,335,302,000,000
23351Properties000000000
23386Total Debt00324,899,000,000286,481,000,000284,515,000,000105,533,000,00087,708,000,000153,179,000,000194,392,000,000
23100Gross P P E001,949,316,000,0001,850,073,000,0001,800,108,000,0001,583,230,000,0001,517,241,000,0001,442,834,000,0001,452,661,000,000
23038Common Stock00741,200,000,000741,200,000,000741,200,000,000741,200,000,000741,200,000,000630,000,000,000136,500,000,000
23045Current Debt0057,949,000,000147,422,000,00029,532,000,00037,387,000,00045,241,000,00067,098,000,00064,893,000,000
23532Share Issued007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,000
23220Total Assets002,362,602,000,0002,320,336,000,0002,186,325,000,0002,003,396,000,0001,930,938,000,0001,634,290,000,0001,755,592,000,000
23027Capital Stock00741,200,000,000741,200,000,000741,200,000,000741,200,000,000741,200,000,000630,000,000,000136,500,000,000
23382Other Payable004,417,000,0002,781,000,00014,136,000,00016,021,000,0002,680,000,0001,647,000,00017,824,000,000
23028Cash Financial00237,050,000,000129,017,000,000169,248,000,000182,474,000,000140,613,000,00051,738,000,000100,082,000,000
23123Long Term Debt00264,950,000,000134,564,000,000249,602,000,00062,765,000,00037,086,000,00082,327,000,000123,278,000,000
23179Prepaid Assets0016,186,000,00013,693,000,00012,450,000,0007,529,000,0007,859,000,00012,572,000,0009,519,000,000
23385Working Capital00492,794,000,000484,179,000,000518,541,000,000512,490,000,000487,119,000,000150,818,000,000320,255,000,000
23000Accounts Payable0044,268,000,00060,342,000,00029,246,000,00030,105,000,00032,184,000,00013,084,000,00013,778,000,000
23029Cash Equivalents0043,586,000,00043,320,000,00032,000,000,00075,000,000,00050,000,000,00000
23245Invested Capital002,105,452,000,0002,045,554,000,0001,951,377,000,0001,790,407,000,0001,732,649,000,0001,467,136,000,0001,539,803,000,000
23340Other Properties00000080,182,000,00075,550,000,00026,838,000,000
23132Minority Interest0086,478,000,00089,726,000,00066,955,000,00039,832,000,00037,730,000,00018,624,000,00073,946,000,000
23342Other Receivables0020,922,000,00046,152,000,00046,362,000,00072,371,000,0003,889,000,000668,000,000873,000,000
23204Retained Earnings00422,720,000,000413,522,000,000310,130,000,000325,487,000,000271,812,000,000123,541,000,000747,420,000,000
23217Total Tax Payable004,969,000,0006,028,000,0005,813,000,0005,118,000,0001,226,000,000470,000,000608,000,000
23001Accounts Receivable00111,320,000,000236,070,000,000138,875,000,000134,578,000,000105,762,000,00058,957,000,00030,113,000,000
23280Common Stock Equity001,782,553,000,0001,763,568,000,0001,672,243,000,0001,690,255,000,0001,650,322,000,0001,317,711,000,0001,351,632,000,000
23403Net Tangible Assets001,780,160,000,0001,762,952,000,0001,671,565,000,0001,689,515,000,0001,649,768,000,0001,317,037,000,0001,351,591,000,000
23215Stockholders Equity001,782,553,000,0001,763,568,000,0001,672,243,000,0001,690,255,000,0001,650,322,000,0001,317,711,000,0001,351,632,000,000
23383Tangible Book Value001,780,160,000,0001,762,952,000,0001,671,565,000,0001,689,515,000,0001,649,768,000,0001,317,037,000,0001,351,591,000,000
23374Total Capitalization002,047,503,000,0001,898,132,000,0001,921,845,000,0001,753,020,000,0001,687,408,000,0001,400,038,000,0001,474,910,000,000
23469Other Equity Interest00377,981,000,00057,977,000,00057,977,000,00057,977,000,00057,977,000,00057,977,000,0000
23393Ordinary Shares Number007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,0007,412,000,000
23155Other Intangible Assets002,393,000,000616,000,000678,000,000740,000,000554,000,000674,000,00041,000,000
23008Accumulated Depreciation00-279,512,000,000-249,987,000,000-221,791,000,000-191,528,000,000-161,634,000,000-45,873,000,000-117,359,000,000
23282Construction In Progress00259,375,000,000240,347,000,000330,181,000,000118,892,000,00056,569,000,00032,335,000,00088,556,000,000
23380Capital Lease Obligations002,000,000,0004,495,000,0005,381,000,0005,381,000,0005,381,000,0003,754,000,0006,221,000,000
23030Cash And Cash Equivalents00280,636,000,000172,337,000,000201,248,000,000257,474,000,000190,613,000,00051,738,000,000100,082,000,000
23262Gross Accounts Receivable00113,416,000,000000000
23012Additional Paid In Capital00215,067,000,000215,074,000,000215,074,000,000215,074,000,000216,594,000,000107,794,000,000107,794,000,000
23275Buildings And Improvements0058,191,000,00026,527,000,00026,527,000,00026,527,000,00026,527,000,00023,462,000,00024,827,000,000
23163Other Short Term Investments0056,355,000,00092,247,000,00070,490,000,00033,270,000,000160,009,000,0007,006,000,000146,873,000,000
23020Available For Sale Securities0011,206,000,00013,589,000,0006,030,000,0006,783,000,000352,000,00001,385,000,000
23319Machinery Furniture Equipment001,631,750,000,0001,583,199,000,0001,443,400,000,0001,437,811,000,0001,434,145,000,0001,387,037,000,0001,339,278,000,000
23048Current Capital Lease Obligation00983,000,0001,826,000,0002,319,000,0001,557,000,0001,557,000,0001,193,000,0001,403,000,000
23127Long Term Capital Lease Obligation001,017,000,0002,669,000,0003,062,000,0003,824,000,0003,824,000,0002,561,000,0004,818,000,000
23098Goodwill And Other Intangible Assets002,393,000,000616,000,000678,000,000740,000,000554,000,000674,000,00041,000,000
23261Total Equity Gross Minority Interest001,869,031,000,0001,853,294,000,0001,739,198,000,0001,730,087,000,0001,688,052,000,0001,336,335,000,0001,425,578,000,000
23067Non Current Deferred Taxes Liabilities00103,151,000,000106,659,000,000110,631,000,000113,187,000,000115,743,000,000126,131,000,000102,054,000,000
23259Total Liabilities Net Minority Interest00493,571,000,000467,042,000,000447,127,000,000273,309,000,000242,886,000,000297,955,000,000330,014,000,000
23046Current Debt And Capital Lease Obligation0058,932,000,000149,248,000,00031,851,000,00038,944,000,00046,798,000,00068,291,000,00066,296,000,000
23266Allowance For Doubtful Accounts Receivable00-2,096,000,000000000
23124Long Term Debt And Capital Lease Obligation00265,967,000,000137,233,000,000252,664,000,00066,589,000,00040,910,000,00084,888,000,000128,096,000,000
23344Non Current Pension And Other Postretirement Benefit Plans002,050,000,0001,852,000,0001,852,000,0001,852,000,0001,852,000,0001,099,000,0001,255,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E09,500,000,0009,500,000,000004,150,000,000
26185Free Cash Flow0-236,419,000,000-28,193,000,000125,241,000,00083,980,000,00084,743,000,000
26027Changes In Cash090,023,000,000108,299,000,000138,875,000,000-48,344,000,000-683,000,000
26182Issuance Of Debt0285,815,000,00047,546,000,000026,400,000,000143,450,000,000
26123Sale Of Business06,223,000,0000000
26016End Cash Position0280,636,000,000280,636,000,000190,613,000,00051,738,000,000100,082,000,000
26112Purchase Of P P E0-460,833,000,000-126,368,000,000-71,341,000,000-68,612,000,000-113,234,000,000
26183Repayment Of Debt0-45,242,000,00031,150,000,000-67,098,000,000-65,146,000,000-50,724,000,000
26125Sale Of Investment0745,138,000,000178,173,000,000643,527,000,000594,503,000,000268,880,000,000
26005Capital Expenditure0-462,266,000,000-127,801,000,000-71,341,000,000-68,921,000,000-113,280,000,000
26007Cash Dividends Paid0-30,837,000,00000-763,500,000,0000
26012Financing Cash Flow0256,582,000,000118,008,000,000167,063,000,000-309,847,000,00091,431,000,000
26013Investing Cash Flow0-392,406,000,000-109,317,000,000-224,770,000,000108,602,000,000-290,137,000,000
26115Purchase Of Business000000
26098Common Stock Issuance00-48,000,000,000220,000,000,000493,500,000,0000
26110Purchase Of Investment0-661,390,000,000-164,890,000,000-797,337,000,000-416,980,000,000-449,887,000,000
26015Beginning Cash Position0190,613,000,000172,337,000,00051,738,000,000100,082,000,000100,765,000,000
26223Classesof Cash Payments0-849,926,000,000-280,654,000,000-389,572,000,000-362,594,000,000-313,600,000,000
26099Long Term Debt Issuance0285,815,000,00047,546,000,000026,400,000,000143,450,000,000
26090Long Term Debt Payments0-45,242,000,00031,150,000,000-67,098,000,000-65,146,000,000-50,724,000,000
26108Purchase Of Intangibles0-1,433,000,000-1,433,000,0000-309,000,000-46,000,000
26246Dividends Received C F I000381,000,00000
26181Issuance Of Capital Stock00-48,000,000,000220,000,000,000493,500,000,0000
26071Net Common Stock Issuance00-48,000,000,000220,000,000,000493,500,000,0000
26073Net Long Term Debt Issuance0240,573,000,00078,696,000,000-67,098,000,000-38,746,000,00092,726,000,000
26164Net Other Financing Charges047,760,000,00088,226,000,00018,000,000,00000
26165Net Other Investing Changes0-29,611,000,000-14,611,000,000000
26119Net P P E Purchase And Sale0-451,333,000,000-116,868,000,000-71,341,000,000-68,612,000,000-109,084,000,000
26072Net Issuance Payments Of Debt0240,573,000,00078,696,000,000-67,098,000,000-38,746,000,00092,726,000,000
26226Paymentson Behalfof Employees0-100,521,000,000-28,284,000,000-97,668,000,000-114,626,000,000-103,274,000,000
26116Net Business Purchase And Sale06,223,000,00010,312,000,000000
26118Net Investment Purchase And Sale083,748,000,00013,283,000,000-153,810,000,000177,523,000,000-181,007,000,000
26117Net Intangibles Purchase And Sale0-1,433,000,000-1,433,000,0000-309,000,000-46,000,000
26222Other Cash Receiptsfrom Operating Activities07,389,000,0007,389,000,000000
26220Cash Flowsfromusedin Operating Activities Direct0225,847,000,00099,608,000,000196,582,000,000152,901,000,000198,023,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,087,912,000,000379,805,000,000606,356,000,000529,407,000,000522,626,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E09,500,000,0009,500,000,000000004,150,000,000
26185Free Cash Flow0-236,419,000,000-28,193,000,00032,632,000,000-220,091,000,000-20,767,000,000125,241,000,00083,980,000,00084,743,000,000
26027Changes In Cash090,023,000,000108,299,000,000-28,910,000,000-56,227,000,00066,861,000,000138,875,000,000-48,344,000,000-683,000,000
26182Issuance Of Debt0285,815,000,00047,546,000,00015,728,000,000191,849,000,00030,692,000,000026,400,000,000143,450,000,000
26123Sale Of Business06,223,000,0000006,223,000,000000
26016End Cash Position0280,636,000,000280,636,000,000172,337,000,000201,248,000,000257,474,000,000190,613,000,00051,738,000,000100,082,000,000
26112Purchase Of P P E0-460,833,000,000-126,368,000,000-33,074,000,000-235,393,000,000-65,998,000,000-71,341,000,000-68,612,000,000-113,234,000,000
26183Repayment Of Debt0-45,242,000,00031,150,000,000-23,092,000,000-14,049,000,000-39,251,000,000-67,098,000,000-65,146,000,000-50,724,000,000
26125Sale Of Investment0745,138,000,000178,173,000,000148,185,000,000164,041,000,000254,739,000,000643,527,000,000594,503,000,000268,880,000,000
26005Capital Expenditure0-462,266,000,000-127,801,000,000-33,074,000,000-235,393,000,000-65,998,000,000-71,341,000,000-68,921,000,000-113,280,000,000
26007Cash Dividends Paid0-30,837,000,00000000-763,500,000,0000
26012Financing Cash Flow0256,582,000,000118,008,000,000-18,168,000,000206,310,000,000-49,568,000,000167,063,000,000-309,847,000,00091,431,000,000
26013Investing Cash Flow0-392,406,000,000-109,317,000,000-76,448,000,000-277,839,000,00071,198,000,000-224,770,000,000108,602,000,000-290,137,000,000
26115Purchase Of Business000-7,559,000,000652,000,000-3,405,000,000000
26098Common Stock Issuance00-48,000,000,00019,200,000,00000220,000,000,000493,500,000,0000
26110Purchase Of Investment0-661,390,000,000-164,890,000,000-169,000,000,000-199,500,000,000-128,000,000,000-797,337,000,000-416,980,000,000-449,887,000,000
26015Beginning Cash Position0190,613,000,000172,337,000,000201,248,000,000257,474,000,000190,613,000,00051,738,000,000100,082,000,000100,765,000,000
26223Classesof Cash Payments0-849,926,000,000-280,654,000,000-207,192,000,000-221,762,000,000-140,318,000,000-389,572,000,000-362,594,000,000-313,600,000,000
26099Long Term Debt Issuance0285,815,000,00047,546,000,00015,728,000,000191,849,000,00030,692,000,000026,400,000,000143,450,000,000
26090Long Term Debt Payments0-45,242,000,00031,150,000,000-50,682,000,00013,541,000,000-39,251,000,000-67,098,000,000-65,146,000,000-50,724,000,000
26108Purchase Of Intangibles0-1,433,000,000-1,433,000,0000000-309,000,000-46,000,000
26246Dividends Received C F I000000381,000,00000
26181Issuance Of Capital Stock00-48,000,000,00019,200,000,00000220,000,000,000493,500,000,0000
26071Net Common Stock Issuance00-48,000,000,00019,200,000,00000220,000,000,000493,500,000,0000
26073Net Long Term Debt Issuance0240,573,000,00078,696,000,000-34,954,000,000205,390,000,000-8,559,000,000-67,098,000,000-38,746,000,00092,726,000,000
26164Net Other Financing Charges047,760,000,00088,226,000,000833,000,000-290,000,000-41,009,000,00018,000,000,00000
26165Net Other Investing Changes0-29,611,000,000-14,611,000,000007,639,000,000000
26119Net P P E Purchase And Sale0-451,333,000,000-116,868,000,000-33,074,000,000-235,393,000,000-65,998,000,000-71,341,000,000-68,612,000,000-109,084,000,000
26072Net Issuance Payments Of Debt0240,573,000,00078,696,000,000-7,364,000,000177,800,000,000-8,559,000,000-67,098,000,000-38,746,000,00092,726,000,000
26226Paymentson Behalfof Employees0-100,521,000,000-28,284,000,000-25,777,000,000-23,202,000,000-23,258,000,000-97,668,000,000-114,626,000,000-103,274,000,000
26116Net Business Purchase And Sale06,223,000,00010,312,000,000-7,559,000,000652,000,0002,818,000,000000
26118Net Investment Purchase And Sale083,748,000,00013,283,000,000-20,815,000,000-35,459,000,000126,739,000,000-153,810,000,000177,523,000,000-181,007,000,000
26117Net Intangibles Purchase And Sale0-1,433,000,000-1,433,000,0000000-309,000,000-46,000,000
26222Other Cash Receiptsfrom Operating Activities07,389,000,0007,389,000,000000000
26220Cash Flowsfromusedin Operating Activities Direct0225,847,000,00099,608,000,00065,706,000,00015,302,000,00045,231,000,000196,582,000,000152,901,000,000198,023,000,000
26221Classesof Cash Receiptsfrom Operating Activities01,087,912,000,000379,805,000,000280,792,000,000243,271,000,000184,044,000,000606,356,000,000529,407,000,000522,626,000,000

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
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-15At close: 04:13PM WIB276276282284272.00 - 284.00272284214.00 - 338.0021433815,647,2009,768,0012,105,000,000,00001322N/A8.36 (2.94%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-12At close: 04:13PM WIB276276282284272.00 - 284.00272284214.00 - 338.0021433815,647,2009,587,1122,105,000,000,00001322N/A8.36 (2.94%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-11At close: 04:13PM WIB276276282284272.00 - 284.00272284214.00 - 338.0021433815,647,2009,469,9412,105,000,000,00001322N/A8.36 (2.94%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-10At close: 04:13PM WIB276276282284272.00 - 284.00272284214.00 - 338.0021433815,647,2009,406,9962,105,000,000,00001322N/A8.36 (2.94%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-05At close: 04:13PM WIB276276294276272.00 - 284.00272284214.00 - 338.0021433815,647,2009,376,9012,105,000,000,00001322N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-04At close: 04:13PM WIB274274278268268.00 - 276.00268276214.00 - 338.002143389,323,4009,333,1772,046,000,000,00001322N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-03At close: 04:13PM WIB274274274264268.00 - 276.00268276214.00 - 338.0021433816,064,2009,155,9482,031,000,000,00001322N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-02At close: 04:13PM WIB268268282266264.00 - 276.00264276214.00 - 338.0021433811,428,8009,118,4622,031,000,000,00001322N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-01At close: 04:12PM WIB300292268270256.00 - 292.00256292214.00 - 338.0021433814,235,2009,001,9821,986,000,000,00001222N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-29At close: 04:13PM WIB306308300292294.00 - 308.00294308214.00 - 338.0021433814,354,8009,001,9822,224,000,000,00001422N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-28At close: 04:13PM WIB306308300292294.00 - 308.00294308214.00 - 338.0021433814,354,8008,833,5502,224,000,000,00001422N/A8.36 (2.73%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-27At close: 04:13PM WIB308308306308302.00 - 312.00302312214.00 - 338.0021433814,782,9008,839,7912,268,000,000,00001422N/A8.36 (2.84%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-26At close: 04:14PM WIB308308308308300.00 - 312.00300312214.00 - 338.0021433813,338,6008,998,3532,283,000,000,00001422N/A8.36 (2.84%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-25At close: 04:12PM WIB294294306308292.00 - 308.00292308214.00 - 338.0021433818,012,1009,156,2192,283,000,000,00001422N/A8.36 (2.84%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-22At close: 04:08PM WIB300300294296292.00 - 300.00292300214.00 - 338.0021433815,773,8009,038,7642,179,000,000,00001322N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-21At close: 04:14PM WIB2900000.0000 - 0.000000009,026,48500022N/A8.36 (2.79%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-14As of 01:56PM WIB. Market open.278278274276270.00 - 278.00270278212.00 - 338.0021233811,086,4008,619,4102,046,000,000,00001322N/A8.36 (3.01%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-13At close: 04:14PM WIB266266276280262.00 - 282.00262282212.00 - 338.0021233817,198,7008,400,4012,061,000,000,00001322N/A8.36 (3.14%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-11At close: 04:13PM WIB268268264266264.00 - 268.00264268212.00 - 338.002123388,807,9008,448,7671,972,000,000,00001222N/A8.36 (3.14%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-08At close: 04:13PM WIB268268264266264.00 - 268.00264268212.00 - 338.002123388,807,9008,496,1011,972,000,000,00001222N/A8.36 (3.12%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-05At close: 04:14PM WIB260262260262258.00 - 264.00258264212.00 - 338.0021233820,460,7008,724,3201,942,000,000,00001222N/A8.36 (3.19%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-04At close: 04:14PM WIB262262260262260.00 - 264.00260264212.00 - 338.0021233819,253,2008,809,7811,927,000,000,00001222N/A8.36 (3.19%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-01At close: 04:13PM WIB258258260264258.00 - 266.00258266212.00 - 338.0021233810,422,6009,163,3321,942,000,000,00001222N/A8.36 (3.24%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-28At close: 04:14PM WIB272274262264258.00 - 274.00258274212.00 - 338.002123382,021,0009,746,6371,942,000,000,00001222N/A8.36 (3.07%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-27At close: 04:14PM WIB258258266270256.00 - 272.00256272212.00 - 338.002123389,131,8009,694,1332,016,000,000,00001222N/A8.36 (3.24%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-26At close: 04:07PM WIB258258256260250.00 - 260.00250260212.00 - 338.002123383,349,9009,785,6641,912,000,000,00001222N/A8.36 (3.24%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-23At close: 04:04PM WIB264262256258252.00 - 264.00252264212.00 - 338.002123384,693,4009,851,4351,912,000,000,00001222N/A8.36 (3.17%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)2024-02-22At close: 04:08PM WIB270270262264262.00 - 270.00262270212.00 - 338.002123383,064,2009,884,2351,957,000,000,00001222N/A8.36 (3.10%)83Jun 07, 20230
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)2024-02-21At close: 04:13PM WIB270268268270264.00 - 270.00264270212.00 - 338.002123381,592,00010,080,4672,001,000,000,00001222N/A8.36 (3.10%)83Jun 07, 20230

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)
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-152,110,000,000,0002,090,000,000,0001300212120003382142782649,590,00010,650,0007,410,000,00001,110,000,000850000008300019N/AJun 07, 2023N/AN/ADec 31, 2023Dec 31, 2023148591,080,000,000,000146550295,240,000,000155,850,000,00022-54336,990,000,00045324,900,000,000175241225,850,000,000-268,780,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-122,110,000,000,0002,090,000,000,0001300212120003382142782649,470,00010,650,0007,410,000,00001,110,000,000850000008300019N/AJun 07, 2023N/AN/ADec 31, 2023Dec 31, 2023148591,080,000,000,000146550295,240,000,000155,850,000,00022-54336,990,000,00045324,900,000,000175241225,850,000,000-268,780,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-112,110,000,000,0002,090,000,000,0001300212120003382142782649,410,00010,650,0007,410,000,00001,110,000,000850000008300019N/AJun 07, 2023N/AN/ADec 31, 2023Dec 31, 2023148591,080,000,000,000146550295,240,000,000155,850,000,00022-54336,990,000,00045324,900,000,000175241225,850,000,000-268,780,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-102,110,000,000,0002,090,000,000,0001300212120003382142782649,410,00010,650,0007,410,000,00001,110,000,000850000008300019N/AJun 07, 2023N/AN/ADec 31, 2023Dec 31, 2023148591,080,000,000,000146550295,240,000,000155,850,000,00022-54336,990,000,00045324,900,000,000175241225,850,000,000-268,780,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-052,030,000,000,0002,050,000,000,00013002121100033802782639,330,00012,140,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-042,030,000,000,0002,050,000,000,00013002121100033802792639,160,00012,080,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-032,030,000,000,0002,050,000,000,00013002121100033802792639,120,00012,790,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-021,990,000,000,0002,010,000,000,00012002121100033802792639,000,00012,300,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-04-012,220,000,000,0002,250,000,000,00014002121200033802792639,000,00012,300,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-292,220,000,000,0002,250,000,000,0001400212120003382142792638,830,00012,690,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-282,270,000,000,0002,290,000,000,00014002121200033802782638,840,00012,930,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-272,180,000,000,0002,200,000,000,00013002121200033802782629,000,00013,810,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-262,180,000,000,0002,200,000,000,00013002121200033802782629,160,00014,360,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-252,180,000,000,0002,200,000,000,0001300212120003382142782629,160,00014,360,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-222,220,000,000,0002,250,000,000,00014002121200033802782629,030,00014,570,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-212,150,000,000,0002,170,000,000,0001300212120003382142782629,030,00014,570,0007,410,000,00001,110,000,000850000008341019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-142,060,000,000,0002,080,000,000,00013002121100033802792618,400,0009,240,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-131,970,000,000,0001,990,000,000,00012002121100033802792618,380,0009,240,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-111,970,000,000,0001,990,000,000,0001200212110003382122792618,500,0009,240,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-081,990,000,000,0002,010,000,000,0001200212110003382122792618,500,0008,830,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-051,940,000,000,0001,960,000,000,00012002121100033802812618,810,0004,640,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-041,940,000,000,0001,960,000,000,0001200212110003382122812618,810,0004,640,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-03-011,910,000,000,0001,930,000,000,00012002121000033802822619,350,0005,320,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-282,020,000,000,0002,040,000,000,00012002121100033802832619,750,0007,330,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-271,910,000,000,0001,930,000,000,00012002121000033802832619,790,0007,200,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk2024-02-261,910,000,000,0001,930,000,000,0001200212100102833802832619,790,0007,200,0007,410,000,0007,470,000,0001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)2024-02-231,960,000,000,0001,980,000,000,00012002121100033802852619,880,0006,720,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)2024-02-222,000,000,000,0002,020,000,000,0001200212110003382122852619,880,0006,720,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)2024-02-212,000,000,000,0002,020,000,000,00012002121100033821228626110,080,0006,870,0007,410,000,00001,110,000,000850000008342019N/AJun 07, 2023N/AN/ADec 31, 2022Sep 30, 20231725510981,490,000,0001301150301,810,000,000166,630,000,00022216264,580,000,00036286,480,000,000153238196,940,000,000-299,740,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:002962962962960
2024-05-0815:48:0029629629629610,900
2024-05-0815:47:00294294294294700
2024-05-0815:46:0000000
2024-05-0815:45:002962962962960
2024-05-0815:44:0029429429429433,400
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:002962962942941,100
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:002962962942942,100

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0029629629629610,900
2024-05-0815:46:00294294294294700
2024-05-0815:45:002962962962960
2024-05-0815:44:0029429629429633,400
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:002962962942941,100
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:002962962942942,100
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:002942942942940
2024-05-0815:20:0000000
2024-05-0815:18:002962962962962,000
2024-05-0815:16:0000000
2024-05-0815:14:002962962942943,300
2024-05-0815:12:0000000
2024-05-0815:10:002942942942942,300
2024-05-0815:08:0000000
2024-05-0815:06:002942942942947,100
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:002962962942964,400
2024-05-0815:40:0029429429429433,400
2024-05-0815:35:002962962942941,100
2024-05-0815:30:002962962942942,100
2024-05-0815:25:0000000
2024-05-0815:20:002942942942940
2024-05-0815:15:002962962962962,000
2024-05-0815:10:002942962942945,600
2024-05-0815:05:002942942942947,100
2024-05-0815:00:002962962962962,700
2024-05-0814:55:0029629629429429,700
2024-05-0814:51:472962962962960
2024-05-0814:50:002962962962961,800
2024-05-0814:45:002962962962961,200
2024-05-0814:40:002942942942945,200
2024-05-0814:35:002942942942940
2024-05-0814:30:0029429629429665,900
2024-05-0814:25:00294296294294302,800
2024-05-0814:20:00294294294294453,200
2024-05-0814:15:00294294294294203,700
2024-05-0814:10:00294294294294563,100
2024-05-0814:05:00294294294294462,100
2024-05-0814:00:00294294294294322,600
2024-05-0813:57:022942942942940
2024-05-0813:55:00294294294294410,900
2024-05-0813:50:00294294292294538,600
2024-05-0813:45:00294294292294185,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:45:002962962942964,400
2024-05-0815:30:0029629629429436,600
2024-05-0815:15:002962962942942,000
2024-05-0815:00:0029629629429415,400
2024-05-0814:51:472962962962960
2024-05-0814:45:0029629629429432,700
2024-05-0814:30:0029429629429471,100
2024-05-0814:15:00294296294294959,700
2024-05-0814:00:002942942942941,347,800
2024-05-0813:57:022942942942940
2024-05-0813:45:002942942922941,134,500
2024-05-0813:30:00294294294294913,000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:552962962962960
2024-05-0811:45:0029629629429611,400
2024-05-0811:30:002962962962965,000
2024-05-0811:26:222962962962960
2024-05-0811:15:0029429629229641,400
2024-05-0811:00:002942962922941,040,900
2024-05-0810:45:00294296294294962,900
2024-05-0810:43:102942942942940
2024-05-0810:30:00294296292294976,000
2024-05-0810:15:002942962922941,062,700
2024-05-0810:00:002942962942941,004,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:47:412942942942940
2024-05-0815:30:0029629629429641,000
2024-05-0815:00:0029629629429417,400
2024-05-0814:51:472962962962960
2024-05-0814:30:00294296294294103,800
2024-05-0814:00:002942962942942,307,500
2024-05-0813:57:022942942942940
2024-05-0813:30:002942942922942,047,500
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:552962962962960
2024-05-0811:30:0029629629429616,400
2024-05-0811:26:222962962962960
2024-05-0811:00:002942962922961,082,300
2024-05-0810:43:102942942942940
2024-05-0810:30:002942962922941,938,900
2024-05-0810:00:002942962922942,067,000
2024-05-0809:58:502942942942940
2024-05-0809:30:002942962922941,288,900
2024-05-0809:12:532942942942940
2024-05-0809:00:002942962942941,126,200
2024-05-0716:00:002962962962960
2024-05-0715:30:0029429629429634,000
2024-05-0715:01:042962962962960
2024-05-0715:00:0029629629229487,500
2024-05-0714:30:002942962942961,631,700
2024-05-0714:04:142942942942940
2024-05-0714:00:002942962922941,356,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:47:412942942942940
2024-05-0815:00:0029629629429658,400
2024-05-0814:51:472962962962960
2024-05-0814:00:002942962942942,392,700
2024-05-0813:57:022942942942940
2024-05-0813:00:002942942922942,047,500
2024-05-0812:00:0000000
2024-05-0811:59:552962962962960
2024-05-0811:26:222962962962960
2024-05-0811:00:002942962922961,096,400
2024-05-0810:43:102942942942940
2024-05-0810:00:002942962922944,005,900
2024-05-0809:58:502942942942940
2024-05-0809:12:532942942942940
2024-05-0809:00:002942962922940
2024-05-0716:00:002962962962960
2024-05-0715:01:042962962962960
2024-05-0715:00:00296296292296121,500
2024-05-0714:04:142942942942940
2024-05-0714:00:002942962922962,988,400
2024-05-0713:00:00296296294294544,700
2024-05-0712:00:0000000
2024-05-0711:59:552982982982980
2024-05-0711:24:272982982982980
2024-05-0711:00:00298300296298738,700
2024-05-0710:39:072962962962960
2024-05-0710:00:002963002942961,949,000
2024-05-0709:56:592942942942940
2024-05-0709:13:532942942942940

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002962962962960
2024-05-0815:47:412942942942940
2024-05-0815:00:00296296294296118,400
2024-05-0814:51:472962962962960
2024-05-0813:57:022942942942940
2024-05-0813:30:002942962922944,458,800
2024-05-0812:00:0000000
2024-05-0811:59:552962962962960
2024-05-0811:26:222962962962960
2024-05-0810:43:102942942942940
2024-05-0810:30:002942962922963,037,600
2024-05-0809:58:502942942942940
2024-05-0809:12:532942942942940
2024-05-0809:00:002942962922944,482,100
2024-05-0715:01:042962962962960
2024-05-0715:00:00296296292296162,900
2024-05-0714:04:142942942942940
2024-05-0713:30:002962962922963,533,100
2024-05-0712:00:0000000
2024-05-0711:59:552982982982980
2024-05-0711:24:272982982982980
2024-05-0710:39:072962962962960
2024-05-0710:30:002963002962982,236,400
2024-05-0709:56:592942942942940
2024-05-0709:13:532942942942940
2024-05-0709:00:002942982922963,135,700
2024-05-0615:20:042942942942940
2024-05-0615:00:00294296294296314,300
2024-05-0614:38:412982982982980
2024-05-0613:58:222962962962960

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0029429629229612,217,200
2024-05-0709:00:002943002922969,219,000
2024-05-0609:00:002923002902965,564,300
2024-05-0309:00:0029629628829012,445,400
2024-05-0209:00:0029829828829611,428,300
2024-04-3009:00:0028229827829821,214,900
2024-04-2909:00:0028028827228213,411,800
2024-04-2609:00:0026828026627810,133,400
2024-04-2509:00:002782822642705,907,200
2024-04-2409:00:0027028026627813,721,800
2024-04-2309:00:0026827026227012,840,200
2024-04-2209:00:002682722642689,013,700
2024-04-1909:00:002682682602686,017,000
2024-04-1809:00:002682722642682,889,200
2024-04-1709:00:002602722562687,666,000
2024-04-1609:00:002842842642643,802,200
2024-04-0509:00:0027628427228415,647,200
2024-04-0409:00:002742762682769,323,200
2024-04-0309:00:0027427626827416,064,200
2024-04-0209:00:0026827626427411,428,800
2024-04-0109:00:0029229225626814,235,200
2024-03-2809:00:0030830829430014,354,800
2024-03-2709:00:0030831230230614,782,900
2024-03-2609:00:002942942942940
2024-03-2509:00:002942942942940
2024-03-2209:00:0030030029229415,733,700
2024-03-2109:00:0029030429030012,521,100
2024-03-2009:00:0028429428029022,235,000
2024-03-1909:00:0028428827628415,489,500
2024-03-1809:00:0028228627828618,548,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002943002922969,219,000
2024-05-0609:00:002923002902965,564,300
2024-05-0209:00:0029829828829611,428,300
2024-04-3009:00:0028229827829821,214,900
2024-04-2909:00:0028028827228213,411,800
2024-04-2609:00:0026828026627810,133,400
2024-04-2509:00:002782822642705,907,200
2024-04-2409:00:0027028026627813,721,800
2024-04-2309:00:0026827026227012,840,200
2024-04-2209:00:002682722642689,013,700
2024-04-1909:00:002682682602686,017,000
2024-04-1809:00:002682722642682,889,200
2024-04-1709:00:002602722562687,666,000
2024-04-1609:00:002842842642643,802,200
2024-04-0509:00:0027628427228415,647,200
2024-04-0409:00:002742762682769,323,200
2024-04-0309:00:0027427626827416,064,200
2024-04-0209:00:0026827626427411,428,800
2024-04-0109:00:0029229225626814,235,200
2024-03-2809:00:0030830829430014,354,800
2024-03-2709:00:0030831230230614,782,900
2024-03-2609:00:002942942942940
2024-03-2509:00:002942942942940
2024-03-2209:00:0030030029229415,733,700
2024-03-2109:00:0029030429030012,521,100
2024-03-2009:00:0028429428029022,235,000
2024-03-1909:00:0028428827628415,489,500
2024-03-1809:00:0028228627828618,548,500
2024-03-1509:00:002782882782849,362,500
2024-03-1409:00:0027828027027818,206,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0029230029029627,000,500
2024-04-2800:00:0028029827229058,500,400
2024-04-2100:00:0026828226227851,616,300
2024-04-1400:00:0028428425626820,374,400
2024-04-0700:00:0000000
2024-03-3100:00:0029229225628466,698,600
2024-03-2400:00:0029431229430029,137,700
2024-03-1700:00:0028230427629484,527,800
2024-03-1000:00:0026628826228444,767,300
2024-03-0300:00:0026227025826663,957,900
2024-02-2500:00:0025827425026228,466,200
2024-02-1800:00:0027828025225817,916,100
2024-02-1100:00:0027829027628043,686,400
2024-02-0400:00:0028228227627813,350,400
2024-01-2800:00:0027828627228252,901,500
2024-01-2100:00:0028829627828042,672,300
2024-01-1400:00:0028029628028829,621,900
2024-01-0700:00:0029629828028041,803,400
2023-12-3100:00:0028630028229629,306,100
2023-12-2400:00:0028829628228628,927,200
2023-12-1700:00:0028230627828867,803,700
2023-12-1000:00:0030033627628241,168,700
2023-12-0300:00:00288306284302104,272,000
2023-11-2600:00:0028029628029063,924,500
2023-11-1900:00:0030832627828447,374,500
2023-11-1200:00:0033033428631262,584,100
2023-11-0500:00:0029433829033071,667,100
2023-10-2900:00:0029031427629477,772,600
2023-10-2200:00:00254276236270102,992,900
2023-10-1500:00:0025026224625483,271,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0029830028829650,874,200
2024-03-3100:00:00292298256298173,316,000
2024-02-2900:00:00258312258300232,813,300
2024-01-3100:00:00284290250258111,405,000
2023-12-3100:00:00286300272284177,896,700
2023-11-3000:00:00290336276286259,999,800
2023-10-3100:00:00282338278290263,916,500
2023-09-3000:00:00230314226282364,359,000
2023-08-3100:00:00232236214230144,358,200
2023-07-3100:00:00232240224232228,668,100
2023-06-3000:00:00250256222238147,359,700
2023-05-3100:00:00250272238250129,673,300
2023-04-3000:00:00256272248250154,685,600
2023-03-3100:00:0024226224225628,253,300
2023-02-2800:00:0025025224024219,342,000
2023-01-3100:00:002342342302326,645,300
2022-12-3100:00:00216220202206138,653,600
2022-11-3000:00:00206224200214346,704,700
2022-10-3100:00:00216220199204166,174,900
2022-09-3000:00:00212228191218207,141,800
2022-08-3100:00:00238250210212358,589,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0029830028829650,874,200
2024-03-3100:00:00292292256282152,101,100
2024-02-2900:00:00258312258300232,813,300
2024-01-3100:00:00284312250298517,534,300
2023-12-3100:00:00286312250300522,115,000
2023-11-3000:00:00290336250258549,301,500
2023-10-3100:00:00282338272284701,813,000
2023-09-3000:00:00230338226286888,275,300
2023-08-3100:00:00232338214290772,633,700
2023-07-3100:00:00232314214282737,385,300
2023-06-3000:00:00250256214230520,386,000
2023-05-3100:00:00250272222232505,701,100
2023-04-3000:00:00256272222238431,718,600
2023-03-3100:00:00256272238250412,080,000
2023-02-2800:00:00250272234250493,738,200
2023-01-3100:00:00234262212256674,259,700
2022-10-3100:00:00216224199206651,533,200
2022-07-3100:00:00238250191218565,731,100



Dividends Amount

DateTimeAmount
2023-06-0709:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023141.92 %

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