for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PPREPT PP Presisi Tbk
RCCCPT Utama Radar Cahaya Tbk
CHIPPT Pelita Teknologi Global Tbk
COCOPT Wahana Interfood Nusantara Tbk
CBMFPT Cahaya Bintang Medan 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


ENAK - PT Champ Resto Indonesia Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT Champ Resto Indonesia Tbk operates and manages a chain of restaurants in Indonesia. It operates Raa Cha, a self-service suki and barbecue (BBQ) restaurant; Gokana, a Japanese cuisine restaurant; BMK, an Indonesian cuisine restaurant; Platinum, a western and fusion cuisine; Chopstix, a Chinese Asian cuisine restaurant; and Monsieur Spoon, a French bakery, café, and bistro. The company also operates outlets in greater Jakarta, Java, Bali, Sumatra, and Sulawesi of Indonesia. In addition, it engages in the wholesale of coffee, tea, cocoa, bakery products, and food and beverages. The company was founded in 2010 and is based in Jakarta Selatan, Indonesia. PT Champ Resto Indonesia Tbk is a subsidiary of Barokah Melayu Foods Pte. Ltd.
Stock CodeCompany Name
FASTPT Fast Food Indonesia Tbk
PZZAPT Sarimelati Kencana Tbk
CSMIPT Cipta Selera Murni Tbk
DUCKPT Jaya Bersama Indo Tbk
LUCYPT Lima Dua Lima Tiga Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio11089350
14010Ps Ratio2223
101Enterprises Value Revenue Ratio62213
14012Pb Ratio891116
40002Enterprise Value102,817,660,604,3823,242,834,067,0664,221,133,890,587
40001Market Cap222,296,666,808,0002,805,833,506,0003,954,166,910,000
102Enterprises Value E B I T D A Ratio28111397

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio11089358453950
14010Ps Ratio2222223
101Enterprises Value Revenue Ratio62222213
14012Pb Ratio89111011916
40002Enterprise Value102,817,660,604,3823,242,834,067,0663,239,991,173,3913,235,961,963,2952,756,228,251,4164,221,133,890,587
40001Market Cap222,296,666,808,0002,805,833,506,0002,860,000,176,0002,870,833,510,0002,426,666,816,0003,954,166,910,000
102Enterprises Value E B I T D A Ratio28111313131297

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T061,408,128,41917,829,726,93892,664,468,085-20,776,212,322-114,041,836,647
20091Net Income021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
29004Basic E P S010029-3-63
20190E B I T D A0268,618,624,30471,455,353,543254,459,022,314142,799,447,30026,573,575,763
20007Amortization06,269,920,5271,567,480,1266,269,920,5706,289,587,3086,387,920,596
20046Gross Profit0885,458,117,079241,627,337,355751,265,064,045479,621,884,304324,037,938,351
29009Diluted E P S010029-3-63
20136Pretax Income021,581,088,7937,396,553,11259,727,931,192-16,587,869,381-143,168,818,719
20145Tax Provision0229,431,531569,925,482-2,556,856,145-9,260,861,786-7,402,689,098
20100Total Revenue01,425,953,229,663392,745,493,7561,265,243,615,372789,362,442,133560,182,656,148
20164Total Expenses01,366,693,325,332376,447,098,4661,195,195,323,516810,138,654,455665,646,893,162
20013Cost Of Revenue0540,495,112,584151,118,156,401513,978,551,327309,740,557,829236,144,717,797
20177Interest Income0335,422,394124,714,415459,383,292153,355,950567,327,573
20057Interest Expense039,827,039,62610,433,173,82632,936,536,89344,069,619,94329,126,982,072
20109Operating Income059,259,904,33116,298,395,29070,048,291,856-20,776,212,322-105,464,237,014
20316Normalized Income021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20108Operating Expense0826,198,212,748225,328,942,065681,216,772,189500,398,096,626429,502,175,365
20112Operating Revenue01,425,953,229,663392,745,493,7561,265,243,615,372789,362,442,133560,182,656,148
20418Tax Rate For Calcs000000
20095Net Interest Income0-45,514,914,036-15,126,580,892-32,841,878,083-44,079,447,971-29,868,721,557
29010Basic Average Shares02,166,666,80002,166,666,8002,166,666,8002,166,666,800
20287Rent And Landing Fees08,616,330,1053,382,893,1795,725,834,6383,803,935,9835,905,078,442
29011Diluted Average Shares02,166,666,80002,166,666,8002,166,666,8002,166,666,800
20420Normalized E B I T D A0268,618,624,30471,455,353,543254,459,022,314142,799,447,30026,573,575,763
20315Reconciled Depreciation0207,210,495,88553,625,626,605161,794,554,229163,575,659,622140,615,412,410
20312Other Operating Expenses011,410,258,8043,730,368,36610,041,254,4404,853,821,6023,954,577,952
20368Total Other Finance Cost06,023,296,8044,818,121,481364,724,482163,183,9781,309,067,058
20440Rent Expense Supplemental08,705,666,1053,411,719,1795,739,776,1383,808,410,9836,111,189,946
20314Reconciled Cost Of Revenue0540,495,112,584151,118,156,401513,978,551,327309,740,557,829236,144,717,797
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0200,940,575,35852,058,146,479155,524,633,659157,286,072,314134,227,491,814
20075Interest Income Non Operating0335,422,394124,714,415459,383,292153,355,950567,327,573
20158Selling And Marketing Expense0213,051,131,94263,567,122,413196,386,697,600150,039,127,462113,694,390,553
20064Interest Expense Non Operating039,827,039,62610,433,173,82632,936,536,89344,069,619,94329,126,982,072
20093Net Income Common Stockholders021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20094Net Income Continuous Operations021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20045General And Administrative Expense015,187,911,9674,637,000,88723,423,296,47014,155,634,21415,879,033,826
20159Selling General And Administration0228,239,043,90968,204,123,300219,809,994,070164,194,761,676129,573,424,379
20435Total Operating Income As Reported059,259,904,39416,298,395,35270,048,291,872-20,776,212,321-105,464,237,012
20412Other Non Operating Income Expenses08,186,831,9156,233,007,39920,352,610,1394,188,342,940-6,093,101,680
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20077Net Non Operating Interest Income Expense0-45,514,914,036-15,126,580,892-32,841,878,083-44,079,447,971-29,868,721,557
20346Net Income Including Noncontrolling Interests021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20019Depreciation And Amortization In Income Statement0207,210,495,88553,625,626,605161,794,554,229163,575,659,622140,615,412,410
20309Net Income From Continuing And Discontinued Operation021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621
20331Net Income From Continuing Operation Net Minority Interest021,351,657,2626,826,627,63062,284,787,337-7,327,007,595-135,766,129,621

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T061,408,128,41917,829,726,938-5,263,947,11136,883,511,03611,958,837,55692,664,468,085-20,776,212,322-114,041,836,647
20091Net Income021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
29004Basic E P S0100140129-3-63
20190E B I T D A0268,618,624,30471,455,353,54350,003,098,43889,405,629,24957,754,543,074254,459,022,314142,799,447,30026,573,575,763
20007Amortization06,269,920,5271,567,480,1261,567,480,1371,567,480,1271,567,480,1376,269,920,5706,289,587,3086,387,920,596
20046Gross Profit0885,458,117,079241,627,337,355202,116,653,400248,032,668,851193,681,457,473751,265,064,045479,621,884,304324,037,938,351
29009Diluted E P S0100140129-3-63
20136Pretax Income021,581,088,7937,396,553,112-15,398,603,33826,962,685,5712,620,453,44859,727,931,192-16,587,869,381-143,168,818,719
20145Tax Provision0229,431,531569,925,482205,796,914-109,511,541-436,779,324-2,556,856,145-9,260,861,786-7,402,689,098
20100Total Revenue01,425,953,229,663392,745,493,756334,449,261,134387,107,416,712311,651,058,0611,265,243,615,372789,362,442,133560,182,656,148
20164Total Expenses01,366,693,325,332376,447,098,466339,934,206,423350,253,913,853300,058,106,5901,195,195,323,516810,138,654,455665,646,893,162
20013Cost Of Revenue0540,495,112,584151,118,156,401132,332,607,734139,074,747,861117,969,600,588513,978,551,327309,740,557,829236,144,717,797
20177Interest Income0335,422,394124,714,41546,664,31488,711,98275,331,683459,383,292153,355,950567,327,573
20057Interest Expense039,827,039,62610,433,173,82610,134,656,2279,920,825,4659,338,384,10832,936,536,89344,069,619,94329,126,982,072
20109Operating Income059,259,904,33116,298,395,290-5,484,945,28936,853,502,85911,592,951,47170,048,291,856-20,776,212,322-105,464,237,014
20316Normalized Income021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20108Operating Expense0826,198,212,748225,328,942,065207,601,598,689211,179,165,992182,088,506,002681,216,772,189500,398,096,626429,502,175,365
20112Operating Revenue01,425,953,229,663392,745,493,756334,449,261,134387,107,416,712311,651,058,0611,265,243,615,372789,362,442,133560,182,656,148
20418Tax Rate For Calcs000000000
20095Net Interest Income0-45,514,914,036-15,126,580,892-10,648,653,892-10,333,284,164-9,406,395,088-32,841,878,083-44,079,447,971-29,868,721,557
29010Basic Average Shares02,166,666,80002,166,666,80002,166,666,8002,166,666,8002,166,666,8002,166,666,800
20287Rent And Landing Fees08,616,330,1053,382,893,1792,659,927,1911,908,696,012664,813,7235,725,834,6383,803,935,9835,905,078,442
29011Diluted Average Shares02,166,666,80002,166,666,80002,166,666,8002,166,666,8002,166,666,8002,166,666,800
20420Normalized E B I T D A0268,618,624,30471,455,353,54350,003,098,43889,405,629,24957,754,543,074254,459,022,314142,799,447,30026,573,575,763
20315Reconciled Depreciation0207,210,495,88553,625,626,60555,267,045,54952,522,118,21345,795,705,518161,794,554,229163,575,659,622140,615,412,410
20312Other Operating Expenses011,410,258,8043,730,368,3662,617,239,5092,749,599,6422,313,051,28710,041,254,4404,853,821,6023,954,577,952
20368Total Other Finance Cost06,023,296,8044,818,121,481560,661,979501,170,681143,342,663364,724,482163,183,9781,309,067,058
20440Rent Expense Supplemental08,705,666,1053,411,719,1792,660,677,1911,967,306,012665,963,7235,739,776,1383,808,410,9836,111,189,946
20314Reconciled Cost Of Revenue0540,495,112,584151,118,156,401132,332,607,734139,074,747,861117,969,600,588513,978,551,327309,740,557,829236,144,717,797
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0200,940,575,35852,058,146,47953,699,565,41250,954,638,08644,228,225,381155,524,633,659157,286,072,314134,227,491,814
20075Interest Income Non Operating0335,422,394124,714,41546,664,31488,711,98275,331,683459,383,292153,355,950567,327,573
20158Selling And Marketing Expense0213,051,131,94263,567,122,41353,363,130,09248,785,497,33347,335,382,104196,386,697,600150,039,127,462113,694,390,553
20064Interest Expense Non Operating039,827,039,62610,433,173,82610,134,656,2279,920,825,4659,338,384,10832,936,536,89344,069,619,94329,126,982,072
20093Net Income Common Stockholders021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20094Net Income Continuous Operations021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20045General And Administrative Expense015,187,911,9674,637,000,8873,324,020,1653,738,343,0863,488,547,82923,423,296,47014,155,634,21415,879,033,826
20159Selling General And Administration0228,239,043,90968,204,123,30056,687,150,25752,523,840,41950,823,929,933219,809,994,070164,194,761,676129,573,424,379
20435Total Operating Income As Reported059,259,904,39416,298,395,352-5,484,945,28836,853,502,85811,592,951,47270,048,291,872-20,776,212,321-105,464,237,012
20412Other Non Operating Income Expenses08,186,831,9156,233,007,399456,270,613474,187,9801,023,365,92320,352,610,1394,188,342,940-6,093,101,680
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20077Net Non Operating Interest Income Expense0-45,514,914,036-15,126,580,892-10,648,653,892-10,333,284,164-9,406,395,088-32,841,878,083-44,079,447,971-29,868,721,557
20346Net Income Including Noncontrolling Interests021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20019Depreciation And Amortization In Income Statement0207,210,495,88553,625,626,60555,267,045,54952,522,118,21345,795,705,518161,794,554,229163,575,659,622140,615,412,410
20309Net Income From Continuing And Discontinued Operation021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621
20331Net Income From Continuing Operation Net Minority Interest021,351,657,2626,826,627,630-15,604,400,25227,072,197,1123,057,232,77262,284,787,337-7,327,007,595-135,766,129,621

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00168,135,034,184105,568,043,835150,140,094,893169,654,271,621
23165Payables00171,417,272,772111,789,785,086133,379,233,52666,303,918,967
23139Net P P E00809,401,768,843566,733,131,586457,236,805,483482,577,918,883
23351Properties000000
23386Total Debt00569,810,292,436392,975,276,842418,140,993,421427,467,709,347
23100Gross P P E001,769,098,999,9911,311,249,530,1211,039,280,257,682951,436,588,942
23038Common Stock0021,666,668,00021,666,668,00020,000,000,00020,000,000,000
23045Current Debt00101,331,575,43372,482,924,88767,045,393,30862,643,043,047
23532Share Issued002,166,666,8002,166,666,8002,166,666,8002,166,666,800
23220Total Assets001,059,298,777,100817,514,987,887671,155,480,776672,176,005,870
23027Capital Stock0021,666,668,00021,666,668,00020,000,000,00020,000,000,000
23382Other Payable0033,208,348,7735,713,561,51343,620,949,0406,313,378,477
23028Cash Financial0045,656,862,90952,402,141,42650,848,713,7580
23123Long Term Debt00115,619,954,80596,498,960,374141,077,920,343166,779,497,300
23179Prepaid Assets0040,611,423,19525,237,029,05913,283,037,82620,226,574,671
23385Working Capital00-282,801,269,479-148,586,982,919-213,816,326,915-158,371,228,074
23000Accounts Payable0087,718,103,82383,841,988,65148,099,684,52221,697,037,638
23029Cash Equivalents003,159,633,14511,011,700,0007,134,505,0000
23245Invested Capital00481,282,763,938437,716,199,055272,962,538,116339,797,375,634
23340Other Properties00559,124,319,644372,185,152,415273,153,388,139246,874,519,657
23342Other Receivables003,153,271,61813,797,963,4215,091,065,9653,287,447,108
23204Retained Earnings0072,423,490,03577,171,834,37314,987,047,03322,314,054,627
23217Total Tax Payable0050,490,820,17622,234,234,92241,658,599,96438,293,502,852
23001Accounts Receivable008,379,247,1319,672,103,5244,787,844,9423,249,684,408
23280Common Stock Equity00264,331,233,700268,734,313,79464,839,224,465110,374,835,287
23403Net Tangible Assets00246,827,587,449244,960,747,01534,795,737,13674,041,760,701
23215Stockholders Equity00264,331,233,700268,734,313,79464,839,224,465110,374,835,287
23383Tangible Book Value00246,827,587,449244,960,747,01534,795,737,13674,041,760,701
23374Total Capitalization00379,951,188,505365,233,274,168205,917,144,808277,154,332,587
23312Land And Improvements0046,606,830,00046,606,830,00046,606,830,00046,606,830,000
23393Ordinary Shares Number002,166,666,8002,166,666,8002,166,666,8002,166,666,800
23395Treasury Shares Number000000
23155Other Intangible Assets0017,503,646,25123,773,566,77930,043,487,32936,333,074,586
23008Accumulated Depreciation00-959,697,231,148-744,516,398,535-582,043,452,199-468,858,670,059
23282Construction In Progress0010,898,911,25725,894,900,51418,168,033,10515,404,205,041
23380Capital Lease Obligations00352,858,762,198223,993,391,581210,017,679,770198,045,169,000
23030Cash And Cash Equivalents0048,816,496,05463,413,841,42657,983,218,75859,768,268,726
23262Gross Accounts Receivable008,801,828,10810,179,900,1765,299,141,5943,860,757,324
23012Additional Paid In Capital00170,382,424,477170,382,424,47732,067,104,62171,748,787,174
23275Buildings And Improvements00993,374,612,044740,273,102,993598,389,162,293545,227,992,594
23319Machinery Furniture Equipment00159,094,327,046126,289,544,199102,962,844,14597,323,041,650
23048Current Capital Lease Obligation00121,965,640,25385,543,746,69190,813,088,84782,923,084,212
23127Long Term Capital Lease Obligation00230,893,121,945138,449,644,890119,204,590,923115,122,084,788
23098Goodwill And Other Intangible Assets0017,503,646,25123,773,566,77930,043,487,32936,333,074,586
23261Total Equity Gross Minority Interest00264,331,233,700268,734,313,79464,839,224,465110,374,835,287
23259Total Liabilities Net Minority Interest00794,967,543,400548,780,674,093606,316,256,311561,801,170,583
23046Current Debt And Capital Lease Obligation00223,297,215,686158,026,671,578157,858,482,155145,566,127,259
23266Allowance For Doubtful Accounts Receivable00-422,580,977-507,796,652-511,296,652-611,072,916
23124Long Term Debt And Capital Lease Obligation00346,513,076,750234,948,605,264260,282,511,266281,901,582,088
23344Non Current Pension And Other Postretirement Benefit Plans0016,242,127,04514,523,796,36515,256,249,21012,226,764,383

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00168,135,034,184174,324,838,502155,846,336,132150,853,997,854105,568,043,835150,140,094,893169,654,271,621
23165Payables00171,417,272,772136,242,993,170143,746,863,698102,637,226,035111,789,785,086133,379,233,52666,303,918,967
23139Net P P E00809,401,768,843685,658,425,948630,109,548,237590,999,083,334566,733,131,586457,236,805,483482,577,918,883
23351Properties000000000
23386Total Debt00569,810,292,436465,062,695,884425,243,931,272393,450,179,422392,975,276,842418,140,993,421427,467,709,347
23100Gross P P E001,769,098,999,9911,590,111,793,5231,475,778,275,8181,383,519,583,3431,311,249,530,1211,039,280,257,682951,436,588,942
23038Common Stock0021,666,668,00021,666,668,00021,666,668,00021,666,668,00021,666,668,00020,000,000,00020,000,000,000
23045Current Debt00101,331,575,43391,097,040,84660,224,083,24074,988,814,45172,482,924,88767,045,393,30862,643,043,047
23532Share Issued002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,800
23220Total Assets001,059,298,777,100899,339,427,800873,467,560,958810,649,756,345817,514,987,887671,155,480,776672,176,005,870
23027Capital Stock0021,666,668,00021,666,668,00021,666,668,00021,666,668,00021,666,668,00020,000,000,00020,000,000,000
23382Other Payable0033,208,348,77322,851,114,59149,688,997,72712,853,685,7895,713,561,51343,620,949,0406,313,378,477
23028Cash Financial0045,656,862,90924,956,934,81837,739,933,88117,778,326,12752,402,141,42650,848,713,7580
23123Long Term Debt00115,619,954,805111,289,932,474140,875,186,773104,186,909,53096,498,960,374141,077,920,343166,779,497,300
23179Prepaid Assets0040,611,423,19538,567,126,01639,826,234,91629,792,140,74025,237,029,05913,283,037,82620,226,574,671
23385Working Capital00-282,801,269,479-237,783,971,944-184,130,024,457-182,345,567,109-148,586,982,919-213,816,326,915-158,371,228,074
23000Accounts Payable0087,718,103,82371,592,140,49564,112,220,22468,693,949,23883,841,988,65148,099,684,52221,697,037,638
23029Cash Equivalents003,159,633,1453,105,200,0007,513,000,00010,543,400,00011,011,700,0007,134,505,0000
23245Invested Capital00481,282,763,938459,646,315,146473,963,012,091450,967,270,547437,716,199,055272,962,538,116339,797,375,634
23340Other Properties00559,124,319,644504,887,740,685475,307,292,539421,616,360,840372,185,152,415273,153,388,139246,874,519,657
23342Other Receivables003,153,271,6183,840,352,31413,445,422,26713,603,897,19713,797,963,4215,091,065,9653,287,447,108
23204Retained Earnings0072,423,490,03565,696,862,40581,301,262,65780,229,067,14577,171,834,37314,987,047,03322,314,054,627
23217Total Tax Payable0050,490,820,17641,799,738,08429,945,645,74721,089,591,00822,234,234,92241,658,599,96438,293,502,852
23001Accounts Receivable008,379,247,1316,768,113,6716,071,307,9054,331,715,1209,672,103,5244,787,844,9423,249,684,408
23280Common Stock Equity00264,331,233,700257,259,341,826272,863,742,078271,791,546,566268,734,313,79464,839,224,465110,374,835,287
23403Net Tangible Assets00246,827,587,449238,188,215,449252,225,135,564249,585,459,925244,960,747,01534,795,737,13674,041,760,701
23215Stockholders Equity00264,331,233,700257,259,341,826272,863,742,078271,791,546,566268,734,313,79464,839,224,465110,374,835,287
23383Tangible Book Value00246,827,587,449238,188,215,449252,225,135,564249,585,459,925244,960,747,01534,795,737,13674,041,760,701
23374Total Capitalization00379,951,188,505368,549,274,300413,738,928,851375,978,456,096365,233,274,168205,917,144,808277,154,332,587
23312Land And Improvements0046,606,830,00046,606,830,00046,606,830,00046,606,830,00046,606,830,00046,606,830,00046,606,830,000
23393Ordinary Shares Number002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,8002,166,666,800
23395Treasury Shares Number000000000
23155Other Intangible Assets0017,503,646,25119,071,126,37720,638,606,51422,206,086,64123,773,566,77930,043,487,32936,333,074,586
23008Accumulated Depreciation00-959,697,231,148-904,453,367,575-845,668,727,581-792,520,500,009-744,516,398,535-582,043,452,199-468,858,670,059
23282Construction In Progress0010,898,911,25711,382,179,45910,179,530,16620,620,096,85625,894,900,51418,168,033,10515,404,205,041
23380Capital Lease Obligations00352,858,762,198262,675,722,564224,144,661,259214,274,455,441223,993,391,581210,017,679,770198,045,169,000
23030Cash And Cash Equivalents0048,816,496,05428,062,134,81845,252,933,88128,321,726,12763,413,841,42657,983,218,75859,768,268,726
23262Gross Accounts Receivable008,801,828,1087,160,910,3236,579,104,5574,839,511,77210,179,900,1765,299,141,5943,860,757,324
23012Additional Paid In Capital00170,382,424,477170,382,424,477170,382,424,477170,382,424,477170,382,424,47732,067,104,62171,748,787,174
23275Buildings And Improvements00993,374,612,044874,728,955,793798,636,382,967758,903,917,574740,273,102,993598,389,162,293545,227,992,594
23319Machinery Furniture Equipment00159,094,327,046152,506,087,586145,048,240,146135,772,378,073126,289,544,199102,962,844,14597,323,041,650
23048Current Capital Lease Obligation00121,965,640,25399,911,459,444107,339,858,44396,104,260,31985,543,746,69190,813,088,84782,923,084,212
23127Long Term Capital Lease Obligation00230,893,121,945162,764,263,120116,804,802,816118,170,195,122138,449,644,890119,204,590,923115,122,084,788
23098Goodwill And Other Intangible Assets0017,503,646,25119,071,126,37720,638,606,51422,206,086,64123,773,566,77930,043,487,32936,333,074,586
23261Total Equity Gross Minority Interest00264,331,233,700257,259,341,826272,863,742,078271,791,546,566268,734,313,79464,839,224,465110,374,835,287
23259Total Liabilities Net Minority Interest00794,967,543,400642,080,085,974600,603,818,880538,858,209,779548,780,674,093606,316,256,311561,801,170,583
23046Current Debt And Capital Lease Obligation00223,297,215,686191,008,500,290167,563,941,683171,093,074,770158,026,671,578157,858,482,155145,566,127,259
23266Allowance For Doubtful Accounts Receivable00-422,580,977-392,796,652-507,796,652-507,796,652-507,796,652-511,296,652-611,072,916
23124Long Term Debt And Capital Lease Obligation00346,513,076,750274,054,195,594257,679,989,589222,357,104,652234,948,605,264260,282,511,266281,901,582,088
23344Non Current Pension And Other Postretirement Benefit Plans0016,242,127,04516,058,882,97715,547,187,44015,035,491,90314,523,796,36515,256,249,21012,226,764,383

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-41,779,701,6916,198,379,461-37,616,435,14523,060,050,569-62,793,686,517
26027Changes In Cash0-14,246,611,89221,105,094,7163,261,715,404-1,785,049,967-8,057,643,645
26182Issuance Of Debt0325,136,352,24075,384,481,14969,744,962,67130,667,633,57224,336,831,881
26016End Cash Position048,816,496,05448,816,496,05463,413,841,42657,983,218,75859,768,268,726
26112Purchase Of P P E0-212,617,084,923-69,053,090,760-133,731,496,170-39,397,545,394-63,781,087,873
26183Repayment Of Debt0-277,166,707,257-60,819,924,226-147,789,616,475-51,966,860,267-9,877,865,582
26005Capital Expenditure0-212,617,084,923-69,053,090,760-133,731,496,170-39,397,545,394-63,781,087,873
26007Cash Dividends Paid0-26,000,001,6000000
26012Financing Cash Flow035,774,661,99718,448,710,00050,076,711,223-20,862,887,51855,915,082,630
26013Investing Cash Flow0-220,858,657,121-72,595,085,505-142,930,056,844-43,379,758,412-64,960,127,631
26098Common Stock Issuance000141,666,780,000039,681,682,553
26110Purchase Of Investment0-8,241,572,198-3,541,994,745-9,198,560,674-3,982,213,018-1,179,039,758
26015Beginning Cash Position063,413,841,42628,062,134,81857,983,218,75859,768,268,72667,825,912,371
26223Classesof Cash Payments0-1,284,604,948,497-333,888,358,117-1,147,190,187,082-679,987,322,939-528,688,364,679
26099Long Term Debt Issuance0272,387,721,89865,522,688,36841,864,918,52930,667,633,5720
26090Long Term Debt Payments0-230,945,355,152-57,672,145,109-125,233,379,377-39,521,740,412-9,684,590,784
26101Short Term Debt Issuance052,748,630,3429,861,792,78127,880,044,142024,336,831,881
26091Short Term Debt Payments0-46,221,352,105-3,147,779,117-22,556,237,098-12,445,119,855-193,274,798
26181Issuance Of Capital Stock000141,666,780,000039,681,682,553
26071Net Common Stock Issuance000141,666,780,000039,681,682,553
26073Net Long Term Debt Issuance041,442,366,7467,850,543,259-83,368,460,848-8,854,106,840-9,684,590,784
26164Net Other Financing Charges012,462,426,0401,670,081,103-11,214,754,369694,238,2212,212,437,327
26165Net Other Investing Changes000-9,198,560,674-3,982,213,018-1,179,039,758
26119Net P P E Purchase And Sale0-212,617,084,923-69,053,090,760-133,731,496,170-39,397,545,394-63,781,087,873
26075Net Short Term Debt Issuance06,527,278,2376,714,013,6645,323,807,044-12,445,119,85524,143,557,083
26072Net Issuance Payments Of Debt047,969,644,98314,564,556,923-78,044,653,804-21,299,226,69514,458,966,299
26226Paymentson Behalfof Employees0-412,174,297,345-103,107,101,472-316,056,208,584-177,059,488,274-162,339,191,648
26063Effect Of Exchange Rate Changes0-350,733,480-350,733,4802,168,907,26400
26118Net Investment Purchase And Sale0-8,241,572,198-3,541,994,745-9,198,560,674-3,982,213,018-1,179,039,758
26304Other Cash Adjustment Outside Changein Cash0000-10
26228Other Cash Paymentsfrom Operating Activities0-170,046,201,7132,749,881,818-198,437,874,454-72,422,861,284-32,818,007,786
26222Other Cash Receiptsfrom Operating Activities014,029,463,12113,509,303,1479,710,238,3251,009,161,8404,816,980,725
26220Cash Flowsfromusedin Operating Activities Direct0170,837,383,23275,251,470,22196,115,061,02562,457,595,963987,401,356
26221Classesof Cash Receiptsfrom Operating Activities01,441,193,057,850383,115,005,8751,273,158,703,375787,069,531,613564,140,722,445

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-41,779,701,6916,198,379,461-573,412,619-3,320,923,565-44,083,744,968-37,616,435,14523,060,050,569-62,793,686,517
26027Changes In Cash0-14,246,611,89221,105,094,716-17,190,799,06316,931,207,754-35,092,115,2993,261,715,404-1,785,049,967-8,057,643,645
26182Issuance Of Debt0325,136,352,24075,384,481,149169,123,749,56348,037,842,07132,590,279,45769,744,962,67130,667,633,57224,336,831,881
26016End Cash Position048,816,496,05448,816,496,05428,062,134,81845,252,933,88128,321,726,12763,413,841,42657,983,218,75859,768,268,726
26112Purchase Of P P E0-212,617,084,923-69,053,090,760-37,164,651,881-52,143,694,006-54,255,648,276-133,731,496,170-39,397,545,394-63,781,087,873
26183Repayment Of Debt0-277,166,707,257-60,819,924,226-167,836,046,255-26,114,296,039-22,396,440,737-147,789,616,475-51,966,860,267-9,877,865,582
26005Capital Expenditure0-212,617,084,923-69,053,090,760-37,164,651,881-52,143,694,006-54,255,648,276-133,731,496,170-39,397,545,394-63,781,087,873
26007Cash Dividends Paid0-26,000,001,6000000000
26012Financing Cash Flow035,774,661,99718,448,710,000-14,787,579,41522,018,882,29210,094,649,12050,076,711,223-20,862,887,51855,915,082,630
26013Investing Cash Flow0-220,858,657,121-72,595,085,505-38,994,458,910-53,910,444,979-55,358,667,727-142,930,056,844-43,379,758,412-64,960,127,631
26098Common Stock Issuance000000141,666,780,000039,681,682,553
26110Purchase Of Investment0-8,241,572,198-3,541,994,745-1,829,807,029-1,766,750,973-1,103,019,451-9,198,560,674-3,982,213,018-1,179,039,758
26015Beginning Cash Position063,413,841,42628,062,134,81845,252,933,88128,321,726,12763,413,841,42657,983,218,75859,768,268,72667,825,912,371
26223Classesof Cash Payments0-1,284,604,948,497-333,888,358,117-305,906,454,809-342,712,936,608-302,097,198,963-1,147,190,187,082-679,987,322,939-528,688,364,679
26099Long Term Debt Issuance0272,387,721,89865,522,688,368149,618,279,10034,872,913,92122,373,840,50941,864,918,52930,667,633,5720
26090Long Term Debt Payments0-230,945,355,152-57,672,145,109-147,924,473,519-12,952,295,787-12,396,440,737-125,233,379,377-39,521,740,412-9,684,590,784
26101Short Term Debt Issuance052,748,630,3429,861,792,78119,505,470,46313,164,928,15010,216,438,94827,880,044,142024,336,831,881
26091Short Term Debt Payments0-46,221,352,105-3,147,779,117-19,911,572,736-13,162,000,252-10,000,000,000-22,556,237,098-12,445,119,855-193,274,798
26181Issuance Of Capital Stock000000141,666,780,000039,681,682,553
26071Net Common Stock Issuance000000141,666,780,000039,681,682,553
26073Net Long Term Debt Issuance041,442,366,7467,850,543,2591,693,805,58121,920,618,1349,977,399,772-83,368,460,848-8,854,106,840-9,684,590,784
26164Net Other Financing Charges012,462,426,0401,670,081,10310,239,553,87700-11,214,754,369694,238,2212,212,437,327
26165Net Other Investing Changes00000-1,103,019,451-9,198,560,674-3,982,213,018-1,179,039,758
26119Net P P E Purchase And Sale0-212,617,084,923-69,053,090,760-37,164,651,881-52,143,694,006-54,255,648,276-133,731,496,170-39,397,545,394-63,781,087,873
26075Net Short Term Debt Issuance06,527,278,2376,714,013,664-406,102,2732,927,898216,438,9485,323,807,044-12,445,119,85524,143,557,083
26072Net Issuance Payments Of Debt047,969,644,98314,564,556,9231,287,703,30821,923,546,03210,193,838,720-78,044,653,804-21,299,226,69514,458,966,299
26226Paymentson Behalfof Employees0-412,174,297,345-103,107,101,472-102,155,571,343-115,211,928,741-91,699,695,789-316,056,208,584-177,059,488,274-162,339,191,648
26063Effect Of Exchange Rate Changes0-350,733,480-350,733,4800002,168,907,26400
26118Net Investment Purchase And Sale0-8,241,572,198-3,541,994,745-1,829,807,029-1,766,750,973-1,103,019,451-9,198,560,674-3,982,213,018-1,179,039,758
26304Other Cash Adjustment Outside Changein Cash0000000-10
26228Other Cash Paymentsfrom Operating Activities0-170,046,201,7132,749,881,818-64,348,754,720-55,951,505,668-52,495,823,143-198,437,874,454-72,422,861,284-32,818,007,786
26222Other Cash Receiptsfrom Operating Activities014,029,463,12113,509,303,1470009,710,238,3251,009,161,8404,816,980,725
26220Cash Flowsfromusedin Operating Activities Direct0170,837,383,23275,251,470,22136,591,239,26248,822,770,44110,171,903,30896,115,061,02562,457,595,963987,401,356
26221Classesof Cash Receiptsfrom Operating Activities01,441,193,057,850383,115,005,875333,028,743,754407,515,668,268317,533,639,9531,273,158,703,375787,069,531,613564,140,722,445

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
ENAKPT Champ Resto Indonesia Tbk2024-04-15At close: 04:00PM WIB1,0801,0851,0901,0901,085.00 - 1,090.001,0851,0901,070.00 - 1,560.001,0701,56011,00059,0152,362,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-12At close: 04:00PM WIB1,0801,0851,0901,0901,085.00 - 1,090.001,0851,0901,070.00 - 1,560.001,0701,56011,00057,9222,362,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-11At close: 04:00PM WIB1,0801,0851,0901,0901,085.00 - 1,090.001,0851,0901,070.00 - 1,560.001,0701,56011,00057,3272,362,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-10At close: 04:00PM WIB1,0801,0851,0901,0901,085.00 - 1,090.001,0851,0901,070.00 - 1,560.001,0701,56011,00056,7502,362,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-05At close: 04:00PM WIB1,0801,0851,0901,0901,085.00 - 1,090.001,0851,0901,070.00 - 1,560.001,0701,56011,00055,9872,362,000,000,00007814N/A24.00 (2.22%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-04At close: 01:30PM WIB1,0951,0851,0801,0851,080.00 - 1,090.001,0801,0901,070.00 - 1,560.001,0701,56023,00056,2582,361,000,000,00007814N/A24.00 (2.17%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-03At close: 03:15PM WIB1,1051,1001,0951,1001,095.00 - 1,100.001,0951,1001,070.00 - 1,560.001,0701,56013,50056,4792,373,000,000,00007914N/A24.00 (2.17%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-02At close: 04:04PM WIB1,1001,1001,1001,1051,100.00 - 1,105.001,1001,1051,070.00 - 1,560.001,0701,56015,20056,6822,394,000,000,00007914N/A24.00 (2.18%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-04-01At close: 01:30PM WIB1,1001,1001,1001,1051,100.00 - 1,105.001,1001,1051,070.00 - 1,560.001,0701,56014,70057,1012,383,000,000,00007914N/A24.00 (2.18%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-29At close: 02:34PM WIB1,0951,0801,0951,1001,080.00 - 1,150.001,0801,1501,070.00 - 1,560.001,0701,56028,20057,1012,383,000,000,00007914N/A24.00 (2.18%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-28At close: 02:34PM WIB1,0951,0801,0951,1001,080.00 - 1,150.001,0801,1501,070.00 - 1,560.001,0701,56028,20057,0672,383,000,000,00007914N/A24.00 (2.19%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-27At close: 03:33PM WIB1,0701,100001,070.00 - 1,100.001,0701,1001,070.00 - 1,560.001,0701,56061,60056,4632,373,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-26At close: 04:06PM WIB1,0901,080001,065.00 - 1,090.001,0651,0901,065.00 - 1,560.001,0651,56032,40056,9012,318,000,000,00007714N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-25At close: 04:04PM WIB1,0901,100001,065.00 - 1,100.001,0651,1001,065.00 - 1,560.001,0651,560102,40057,9002,362,000,000,00007814N/A24.00 (2.20%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-22At close: 03:43PM WIB1,1201,1201,0851,1001,080.00 - 1,120.001,0801,1201,080.00 - 1,560.001,0801,56027,00058,4512,362,000,000,00007814N/A24.00 (2.14%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-21At close: 04:00PM WIB1,1750000.0000 - 0.0000000058,48500014N/A24.00 (2.14%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-14As of 01:49PM WIB. Market open.1,2351,2251,2101,2151,210.00 - 1,225.001,2101,2251,080.00 - 1,560.001,0801,56010,40058,5282,633,000,000,00008714N/A24.00 (1.94%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-13At close: 04:00PM WIB1,2501,2251,2301,2351,175.00 - 1,235.001,1751,2351,080.00 - 1,560.001,0801,56093,50057,3532,676,000,000,00008814N/A24.00 (1.92%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-11At close: 02:00PM WIB1,2501,2501,2251,2451,250.00 - 1,250.001,2501,2501,080.00 - 1,560.001,0801,5601,00057,0032,708,000,000,00008914N/A24.00 (1.92%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-08At close: 02:00PM WIB1,2501,2501,2251,2451,250.00 - 1,250.001,2501,2501,080.00 - 1,560.001,0801,5602,00057,1602,708,000,000,00008914N/A24.00 (1.92%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-05At close: 04:00PM WIB1,2201,2501,2601,2651,225.00 - 1,260.001,2251,2601,080.00 - 1,560.001,0801,5601,70057,5502,730,000,000,00009114N/A24.00 (1.95%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-04At close: 03:49PM WIB1,2301,2251,2201,2301,220.00 - 1,235.001,2201,2351,080.00 - 1,560.001,0801,5609,30057,5272,643,000,000,00008814N/A24.00 (1.95%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-03-01At close: 04:00PM WIB1,2351,2251,2301,2351,220.00 - 1,230.001,2201,2301,080.00 - 1,560.001,0801,5608,20058,0942,665,000,000,00008814N/A24.00 (1.96%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-02-28At close: 04:02PM WIB1,1951,2101,2001,2301,200.00 - 1,225.001,2001,2251,080.00 - 1,560.001,0801,56021,10056,9642,654,000,000,00008814N/A24.00 (2.01%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-02-27At close: 04:00PM WIB1,2501,2501,1951,2151,195.00 - 1,250.001,1951,2501,080.00 - 1,560.001,0801,5601,293,50035,4642,589,000,000,00008514N/A24.00 (1.92%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-02-26At close: 04:01PM WIB1,2451,2501,2351,2651,235.00 - 1,250.001,2351,2501,080.00 - 1,560.001,0801,560128,70033,7032,708,000,000,00009014N/A24.00 (1.93%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk2024-02-23At close: 04:09PM WIB1,2801,2751,2151,2501,215.00 - 1,290.001,2151,2901,080.00 - 1,560.001,0801,560121,30032,0772,698,000,000,00008914N/A24.00 (1.88%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk (ENAK.JK)2024-02-22At close: 03:36PM WIB1,2351,2351,2601,2751,235.00 - 1,280.001,2351,2801,050.00 - 1,560.001,0501,56030032,2422,773,000,000,00009214N/A24.00 (1.94%)242Jun 22, 20230
ENAKPT Champ Resto Indonesia Tbk (ENAK.JK)2024-02-21At close: 04:00PM WIB1,2251,2551,2351,2701,215.00 - 1,290.001,2151,2901,050.00 - 1,560.001,0501,560101,20030,5322,676,000,000,00008814N/A24.00 (1.96%)242Jun 22, 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)
ENAKPT Champ Resto Indonesia Tbk2024-04-152,360,000,000,0002,880,000,000,0007800292110001,5601,0701,2241,28658172,170,000,0000347,380,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-122,360,000,000,0002,880,000,000,0007800292110001,5601,0701,2241,28657172,170,000,0000347,380,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-112,360,000,000,0002,880,000,000,0007800292110001,5601,0701,2241,28657172,170,000,0000347,380,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-102,360,000,000,0002,880,000,000,0007800292110001,5601,0701,2241,28657172,170,000,0000347,380,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-052,370,000,000,0002,810,000,000,0007900292120001,56001,2361,28956262,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-042,390,000,000,0002,830,000,000,0007900292120001,56001,2401,29056252,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-032,390,000,000,0002,830,000,000,0007900292120001,56001,2441,29157262,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-022,380,000,000,0002,820,000,000,0007900292120001,56001,2481,29257262,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-04-012,380,000,000,0002,820,000,000,0007900292120001,56001,2481,29257262,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-292,380,000,000,0002,820,000,000,0007900292120001,5601,0701,2521,29357272,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-282,370,000,000,0002,810,000,000,0007900292120001,56001,2561,29456302,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-272,360,000,000,0002,800,000,000,0007800292120001,56001,2601,29557302,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-262,360,000,000,0002,800,000,000,0007800292120001,56001,2641,29658332,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-252,360,000,000,0002,800,000,000,0007800292120001,5601,0801,2641,29658332,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-222,430,000,000,0002,860,000,000,0008000292120001,56001,2721,29858292,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-212,550,000,000,0002,980,000,000,00084002102120001,5601,0901,2721,29858292,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-142,680,000,000,0003,110,000,000,00089002102130001,56001,2831,301571522,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-132,710,000,000,0003,150,000,000,00090002112130001,56001,2831,301571522,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-112,710,000,000,0003,150,000,000,00090002112130001,5601,0801,2831,301561522,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-082,710,000,000,0003,150,000,000,00090002112130001,5601,0801,2841,301571642,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-052,670,000,000,0003,100,000,000,00088002102130001,56001,2891,302581902,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-042,670,000,000,0003,100,000,000,00088002102130001,5601,0801,2891,302581902,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-03-012,680,000,000,0003,110,000,000,00089002102130001,56001,2911,302571942,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-02-282,590,000,000,0003,030,000,000,00086002102130001,56001,2951,30335792,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-02-272,710,000,000,0003,150,000,000,00090002112130001,56001,2961,30334692,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk2024-02-262,700,000,000,0003,130,000,000,000890021021306281,56001,2961,30334692,170,000,0002,180,000,000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk (ENAK.JK)2024-02-232,770,000,000,0003,210,000,000,00092002112130001,56001,2971,30232622,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk (ENAK.JK)2024-02-222,680,000,000,0003,110,000,000,00089002102130001,5601,0501,2971,30232622,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000
ENAKPT Champ Resto Indonesia Tbk (ENAK.JK)2024-02-212,650,000,000,0003,090,000,000,00088002102130001,5601,0501,2981,30231572,170,000,0000396,370,00082100000242121086N/AJun 22, 2023N/AN/ADec 31, 2022Sep 30, 20232-25121,370,000,000,00063190161,770,000,00030,220,000,00014028,060,000,00013466,360,000,0001810119128,260,000,00068,260,000,000


Stock Price (1 Minute)

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

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:19:371,2251,2251,2251,2250
2024-03-0515:18:001,2251,2251,2251,225100
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:19:371,2251,2251,2251,2250
2024-03-0515:15:001,2251,2251,2251,225100
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:001,2501,2601,2501,260200
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:19:371,2251,2251,2251,2250
2024-03-0515:15:001,2251,2251,2251,225100
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:001,2501,2601,2501,260200
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000
2024-03-0509:00:0000000
2024-03-0415:49:311,2201,2201,2201,2200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:19:371,2251,2251,2251,2250
2024-03-0515:00:001,2251,2251,2251,225100
2024-03-0514:30:001,2501,2601,2501,260200
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:49:311,2201,2201,2201,2200
2024-03-0415:30:001,2251,2251,2201,2200
2024-03-0415:03:201,2301,2301,2301,2300
2024-03-0415:00:001,2301,2301,2301,2301,300
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:31:251,2301,2301,2301,2300
2024-03-0411:30:001,2301,2351,2301,2303,700
2024-03-0411:00:0000000
2024-03-0410:52:501,2301,2301,2301,2300
2024-03-0410:30:001,2301,2301,2301,230300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:19:371,2251,2251,2251,2250
2024-03-0515:00:001,2251,2251,2251,225100
2024-03-0514:00:001,2501,2601,2501,260200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:49:311,2201,2201,2201,2200
2024-03-0415:03:201,2301,2301,2301,2300
2024-03-0415:00:001,2301,2301,2201,2200
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:31:251,2301,2301,2301,2300
2024-03-0411:00:001,2301,2351,2301,2303,700
2024-03-0410:52:501,2301,2301,2301,2300
2024-03-0410:00:001,2301,2301,2301,230300
2024-03-0409:00:041,2251,2251,2251,2250
2024-03-0409:00:001,2251,2251,2251,2250
2024-03-0116:00:001,2301,2301,2301,2300
2024-03-0115:16:311,2201,2201,2201,2200
2024-03-0115:00:001,2201,2301,2201,2251,200
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:16:101,2201,2201,2201,2200
2024-03-0109:00:001,2251,2251,2201,2200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:39:191,0601,0601,0601,0600
2024-05-0813:30:001,0651,0651,0601,060200
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0810:15:041,0651,0651,0651,0650
2024-05-0809:52:411,0651,0651,0651,0650
2024-05-0809:06:571,0651,0651,0651,0650
2024-05-0809:00:001,0751,0751,0601,06551,200
2024-05-0715:00:001,0751,0751,0751,0759,700
2024-05-0714:48:431,0801,0801,0801,0800
2024-05-0713:30:031,0751,0751,0751,0750
2024-05-0713:30:001,0751,0801,0751,0802,400
2024-05-0712:00:0000000
2024-05-0710:57:591,0751,0751,0751,0750
2024-05-0710:30:001,0801,0801,0751,0751,100
2024-05-0709:22:461,0801,0801,0801,0800
2024-05-0709:00:031,0751,0751,0751,0750
2024-05-0709:00:001,0751,0801,0751,080500
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:41:121,0751,0751,0751,0750
2024-05-0610:30:001,0751,0751,0751,075200
2024-05-0609:06:591,0801,0801,0801,0800
2024-05-0609:00:001,0751,0801,0751,080100
2024-05-0316:03:0800000
2024-05-0315:00:001,0701,0701,0701,070100
2024-05-0314:43:591,0701,0701,0701,0700
2024-05-0313:30:001,0701,0701,0701,070200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,0751,0751,0601,06073,000
2024-05-0709:00:001,0751,0801,0751,07526,000
2024-05-0609:00:001,0751,0801,0751,07512,600
2024-05-0309:00:001,0751,0751,0701,07027,300
2024-05-0209:00:001,0751,0751,0651,06540,700
2024-04-3009:00:001,0751,0751,0751,07514,500
2024-04-2909:00:001,0751,0801,0751,0808,900
2024-04-2609:00:001,0751,0801,0751,0759,000
2024-04-2509:00:001,0751,0751,0751,0759,200
2024-04-2409:00:001,0751,0751,0751,07511,800
2024-04-2309:00:001,0751,0801,0751,0805,900
2024-04-2209:00:001,0751,0751,0701,07515,600
2024-04-1909:00:001,0751,0751,0751,07512,600
2024-04-1809:00:001,0751,0751,0701,07016,800
2024-04-1709:00:001,0751,0751,0751,07513,100
2024-04-1609:00:001,0851,0901,0751,07551,800
2024-04-0509:00:001,0851,0901,0851,09011,000
2024-04-0409:00:001,0851,0851,0801,0809,300
2024-04-0309:00:001,1001,1001,0951,09513,500
2024-04-0209:00:001,1001,1051,1001,10515,200
2024-04-0109:00:001,1001,1051,1001,10014,700
2024-03-2809:00:001,0801,1501,0801,10028,200
2024-03-2709:00:001,1001,1001,0701,09561,600
2024-03-2609:00:001,0901,0901,0901,0900
2024-03-2509:00:001,0901,0901,0901,0900
2024-03-2209:00:001,1201,1201,0801,09027,000
2024-03-2109:00:001,1351,1701,1101,12028,800
2024-03-2009:00:001,1701,1751,0951,17570,400
2024-03-1909:00:001,1751,1751,1701,1705,800
2024-03-1809:00:001,2051,2051,1751,17523,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,0751,0801,0751,07526,000
2024-05-0609:00:001,0751,0801,0751,07512,600
2024-05-0209:00:001,0751,0751,0651,06540,700
2024-04-3009:00:001,0751,0751,0751,07514,500
2024-04-2909:00:001,0751,0801,0751,0808,900
2024-04-2609:00:001,0751,0801,0751,0759,000
2024-04-2509:00:001,0751,0751,0751,0759,200
2024-04-2409:00:001,0751,0751,0751,07511,800
2024-04-2309:00:001,0751,0801,0751,0805,900
2024-04-2209:00:001,0751,0751,0701,07515,600
2024-04-1909:00:001,0751,0751,0751,07512,600
2024-04-1809:00:001,0751,0751,0701,07016,800
2024-04-1709:00:001,0751,0751,0751,07513,100
2024-04-1609:00:001,0851,0901,0751,07551,800
2024-04-0509:00:001,0851,0901,0851,09011,000
2024-04-0409:00:001,0851,0851,0801,0809,300
2024-04-0309:00:001,1001,1001,0951,09513,500
2024-04-0209:00:001,1001,1051,1001,10515,200
2024-04-0109:00:001,1001,1051,1001,10014,700
2024-03-2809:00:001,0801,1501,0801,10028,200
2024-03-2709:00:001,1001,1001,0701,09561,600
2024-03-2609:00:001,0901,0901,0901,0900
2024-03-2509:00:001,0901,0901,0901,0900
2024-03-2209:00:001,1201,1201,0801,09027,000
2024-03-2109:00:001,1351,1701,1101,12028,800
2024-03-2009:00:001,1701,1751,0951,17570,400
2024-03-1909:00:001,1751,1751,1701,1705,800
2024-03-1809:00:001,2051,2051,1751,17523,100
2024-03-1509:00:001,2251,2851,2201,22017,100
2024-03-1409:00:001,2251,2501,2101,23533,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,0751,0801,0751,07512,600
2024-04-2800:00:001,0751,0801,0651,07091,400
2024-04-2100:00:001,0751,0801,0701,07551,500
2024-04-1400:00:001,0851,0901,0701,07594,300
2024-04-0700:00:0000000
2024-03-3100:00:001,1001,1051,0801,09063,700
2024-03-2400:00:001,0901,1501,0701,10089,800
2024-03-1700:00:001,2051,2051,0801,090155,100
2024-03-1000:00:001,2251,2851,1751,220143,600
2024-03-0300:00:001,2251,2651,2201,25055,700
2024-02-2500:00:001,2501,2801,1951,2301,464,000
2024-02-1800:00:001,3501,3501,1151,245436,800
2024-02-1100:00:001,2951,4951,2901,460222,300
2024-02-0400:00:001,3001,3001,2951,29580,000
2024-01-2800:00:001,3001,3001,2951,295173,500
2024-01-2100:00:001,3001,3001,2951,295137,200
2024-01-1400:00:001,2951,3001,2951,295106,100
2024-01-0700:00:001,3001,3001,2951,295130,500
2023-12-3100:00:001,2951,3001,2951,300117,300
2023-12-2400:00:001,3001,3001,2951,29578,200
2023-12-1700:00:001,3001,3051,2951,300155,800
2023-12-1000:00:001,3001,3001,2951,295158,900
2023-12-0300:00:001,3051,3051,2951,300117,100
2023-11-2600:00:001,3001,3001,3001,30074,800
2023-11-1900:00:001,2901,3051,2901,30049,500
2023-11-1200:00:001,3001,3001,2901,290167,100
2023-11-0500:00:001,3001,3001,2951,295178,000
2023-10-2900:00:001,3001,3001,2901,295214,400
2023-10-2200:00:001,3001,3001,2901,300209,500
2023-10-1500:00:001,2901,3051,2751,295287,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,0751,0751,0651,06540,700
2024-03-3100:00:001,1001,1051,0701,075232,900
2024-02-2900:00:001,2251,2851,0701,100452,400
2024-01-3100:00:001,3001,4951,1151,2352,273,200
2023-12-3100:00:001,2951,3001,2951,295586,300
2023-11-3000:00:001,3001,3051,2951,295510,000
2023-10-3100:00:001,3001,3051,2901,300589,700
2023-09-3000:00:001,3051,3151,2751,2901,309,300
2023-08-3100:00:001,3051,3501,2951,320532,800
2023-07-3100:00:001,3201,3551,2801,2851,569,200
2023-06-3000:00:001,3251,3701,2001,32016,628,100
2023-05-3100:00:001,2851,5601,1001,32514,714,600
2023-04-3000:00:001,2001,3051,1201,28532,388,400
2023-03-3100:00:001,1351,2001,1051,2005,408,400
2023-02-2800:00:001,1251,1701,1151,1201,097,900
2023-01-3100:00:001,1701,1701,1301,170192,200
2022-12-3100:00:001,8252,0001,4951,515114,920,300
2022-11-3000:00:001,9051,9901,7001,825111,294,700
2022-10-3100:00:001,8902,1001,7101,900153,811,800
2022-09-3000:00:001,7502,3301,7401,885204,282,100
2022-08-3100:00:001,8602,2001,5751,755114,128,800
2022-07-3100:00:001,7801,9701,6501,860119,224,500
2022-06-3000:00:001,5651,7951,4901,77071,195,700
2022-05-3100:00:001,1851,8801,1701,565114,152,700
2022-04-3000:00:009951,2208951,18573,238,100
2022-03-3100:00:008201,02579599525,298,200
2022-02-2800:00:0071085070082045,881,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,0751,0751,0651,06540,700
2024-03-3100:00:001,1001,1051,0701,080218,400
2024-02-2900:00:001,2251,2851,0701,100452,400
2024-01-3100:00:001,3001,4951,0701,0752,958,500
2023-12-3100:00:001,2951,4951,0701,1003,311,900
2023-11-3000:00:001,3001,4951,1151,2353,369,500
2023-10-3100:00:001,3001,3051,2901,2951,686,000
2023-09-3000:00:001,3051,3151,2751,2952,409,000
2023-08-3100:00:001,3051,3501,2751,3002,431,800
2023-07-3100:00:001,3201,3551,2751,2903,411,300
2023-06-3000:00:001,3251,3701,2001,32018,730,100
2023-05-3100:00:001,2851,5601,1001,28532,911,900
2023-04-3000:00:001,2001,5601,1001,32063,731,100
2023-03-3100:00:001,2001,5601,1001,32549,010,500
2023-02-2800:00:001,1251,3051,0951,28566,205,600
2023-01-3100:00:001,1701,2301,0801,20040,508,200
2022-10-3100:00:001,8902,1001,4951,515380,026,800
2022-07-3100:00:001,7802,3301,5751,885437,635,400
2022-04-3000:00:009951,8808951,770258,586,500
2022-01-3100:00:007101,02570099571,179,200



Dividends Amount

DateTimeAmount
2023-06-2209:00:0012

Dividends Yields

YearDistributionTotal AmountYields
20231121.21 %

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