for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BOGAPT Bintang Oto Global Tbk
IPPEPT Indo Pureco Pratama Tbk
RSCHPT Charlie Hospital Semarang Tbk
PBIDPT Panca Budi Idaman Tbk
PIPAPT. Multi Makmur Lemindo

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


ERAA - PT Erajaya Swasembada Tbk

Sector : Consumer Cyclical      Industry : Specialty Retail

PT Erajaya Swasembada Tbk, together with its subsidiaries, distributes and retails mobile telecommunication devices in Indonesia and internationally. It operates through Cellular Phones and Tablets; Operator Product; Computer & Other Electronic Devices; and Accessories and Others segments. The company offers mobile phones and tablets, subscriber identity module cards, mobile network operator voucher top-ups, accessories, Internet of Things devices, and Google Play card vouchers; computers and other consumer electronics; software; prepaid, postpaid, and internet broadband services; and sport fashion apparel, as well as other outdoor activity-related products. It also distributes medical equipment; sells skin care, beauty, health care, and pharmaceutical products; and provides value added services, including mobile phone protection through TecProtec and handset leasing services. In addition, the company engages in digital platforms and information technology systems; management consulting; outsourcing; integrated ERP, supply chain management, and POS systems; and property businesses, as well as offers managing and customer relationship services. Further, it operates chain restaurants, cafes, bakeries, and grocery stores; wholesales food and beverages; trades in cosmetics, sports, and diving equipment; and provides electronic gateway access for electronic vouchers. The company was founded in 1996 and is based in Jakarta Barat, Indonesia. PT Erajaya Swasembada Tbk is a subsidiary of PT Eralink International.
Stock CodeCompany Name
TMPIAGIS Tbk
UNTDPT Terang Dunia Internusa Tbk.
TRIOTrikomsel Oke Tbk
TKGAPT Permata Prima Sakti Tbk.
DAYAPT Duta Intidaya Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1001
102Enterprises Value E B I T D A Ratio55512
40002Enterprise Value913,977,096,236,00013,481,943,617,40010,081,767,401,000
14008Pe Ratio13886
14012Pb Ratio21111
14020Forward Pe Ratio25665
14010Ps Ratio33000
40001Market Cap496,471,228,809,0006,723,764,567,4006,192,278,764,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio10000001
102Enterprises Value E B I T D A Ratio555556512
40002Enterprise Value913,977,096,236,00013,545,077,557,00013,481,943,617,40014,080,590,224,80014,497,821,603,40012,103,735,977,00010,081,767,401,000
14008Pe Ratio138887686
14012Pb Ratio211111111
14020Forward Pe Ratio256665795
14010Ps Ratio330000000
40001Market Cap496,471,228,809,0006,786,898,507,0006,723,764,567,4007,134,135,174,8007,512,938,812,4008,214,247,340,0006,192,278,764,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,819,138,154,000651,200,528,0001,770,310,162,0001,679,432,071,0001,097,934,569,000
20304Write Off0-26,638,388,000-30,325,809,000-3,817,627,00030,734,690,00020,955,209,000
20091Net Income0826,049,833,000331,211,558,0001,012,872,953,0001,012,375,634,000612,004,625,000
29004Basic E P S0520646438
20190E B I T D A02,729,727,401,000920,755,670,0002,415,644,674,0002,144,882,309,0001,502,667,973,000
20007Amortization050,151,263,00012,608,166,00048,854,596,00010,493,523,0003,216,780,000
20046Gross Profit06,447,769,170,0001,964,445,727,0005,361,543,555,0004,805,886,808,0003,410,012,610,000
29009Diluted E P S0520646438
20136Pretax Income01,241,814,624,000482,059,707,0001,497,339,515,0001,495,064,863,000917,316,742,000
20145Tax Provision0384,953,864,000127,452,917,000420,784,223,000377,147,615,000246,144,605,000
20100Total Revenue060,139,405,675,00017,323,214,270,00049,471,483,883,00043,466,976,696,00034,113,454,845,000
20164Total Expenses058,637,446,924,00016,825,334,296,00047,988,701,507,00042,012,412,280,00033,292,381,952,000
20013Cost Of Revenue053,691,636,505,00015,358,768,543,00044,109,940,328,00038,661,089,888,00030,703,442,235,000
20177Interest Income018,171,208,00011,913,686,0009,992,528,00014,846,193,0005,718,629,000
20057Interest Expense0577,323,530,000169,140,821,000272,970,647,000184,367,208,000180,617,827,000
20109Operating Income01,501,958,751,000497,879,974,0001,482,782,376,0001,454,564,416,000821,072,893,000
20316Normalized Income0802,413,198,802304,303,108,0491,009,912,418,5171,035,357,138,624627,336,899,842
20108Operating Expense04,945,810,419,0001,466,565,753,0003,878,761,179,0003,351,322,392,0002,588,939,717,000
20112Operating Revenue060,139,405,675,00017,323,214,270,00049,471,483,883,00043,466,976,696,00034,113,454,845,000
20087Minority Interests0-30,810,927,000-23,395,232,000-63,682,339,000-105,541,614,000-59,167,512,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-559,152,322,000-157,227,135,000-262,978,119,000-169,521,015,000-174,899,198,000
20416Total Unusual Items034,255,645,00036,579,896,0004,117,694,000-30,734,690,000-20,955,209,000
29010Basic Average Shares015,783,484,900015,858,157,21615,898,459,50015,905,384,294
20269Other Special Charges0-7,617,257,000-6,254,087,000-300,067,00000
20287Rent And Landing Fees0200,110,097,00055,626,553,000220,071,693,000162,719,340,000140,100,890,000
29011Diluted Average Shares015,783,484,900015,858,157,21615,898,459,50015,905,384,294
20420Normalized E B I T D A02,695,471,756,000884,175,774,0002,411,526,980,0002,175,616,999,0001,523,623,182,000
20162Special Income Charges034,255,645,00036,579,896,0004,117,694,000-30,734,690,000-20,955,209,000
20315Reconciled Depreciation0910,589,247,000269,555,142,000645,334,512,000465,450,238,000404,733,404,000
20312Other Operating Expenses0253,199,112,00087,391,110,000190,350,625,000103,323,468,000190,382,742,000
20440Rent Expense Supplemental0200,110,097,00055,626,553,000220,071,693,000162,719,340,000140,100,890,000
20314Reconciled Cost Of Revenue053,691,636,505,00015,358,768,543,00044,109,940,328,00038,661,089,888,00030,703,442,235,000
20419Tax Effect Of Unusual Items010,619,010,8029,671,446,0491,157,159,517-7,753,185,376-5,622,934,158
20018Depreciation Income Statement0860,437,984,000256,946,976,000596,479,916,000454,956,715,000401,516,624,000
20075Interest Income Non Operating018,171,208,00011,913,686,0009,992,528,00014,846,193,0005,718,629,000
20158Selling And Marketing Expense01,150,213,517,000437,605,723,0001,022,826,834,0001,250,464,213,000686,438,494,000
20064Interest Expense Non Operating0577,323,530,000169,140,821,000272,970,647,000184,367,208,000180,617,827,000
20093Net Income Common Stockholders0826,049,833,000331,211,558,0001,012,872,953,0001,012,375,634,000612,004,625,000
20094Net Income Continuous Operations0856,860,760,000354,606,790,0001,076,555,292,0001,117,917,248,000671,172,137,000
20045General And Administrative Expense0419,781,712,000121,736,219,000287,395,796,000193,103,961,000173,338,267,000
20159Selling General And Administration01,569,995,229,000559,341,942,0001,310,222,630,0001,443,568,174,000859,776,761,000
20435Total Operating Income As Reported01,845,583,337,000655,871,677,0001,792,980,488,0001,659,382,566,0001,103,309,375,000
20412Other Non Operating Income Expenses0270,465,669,000100,908,506,000260,622,208,000201,799,636,000274,145,696,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0826,049,833,000331,211,558,0001,012,872,953,0001,012,375,634,000612,004,625,000
20417Total Unusual Items Excluding Goodwill034,255,645,00036,579,896,0004,117,694,000-30,734,690,000-20,955,209,000
20077Net Non Operating Interest Income Expense0-559,152,322,000-157,227,135,000-262,978,119,000-169,521,015,000-174,899,198,000
20346Net Income Including Noncontrolling Interests0856,860,760,000354,606,790,0001,076,555,292,0001,117,917,248,000671,172,137,000
20019Depreciation And Amortization In Income Statement0910,589,247,000269,555,142,000645,334,512,000465,450,238,000404,733,404,000
20309Net Income From Continuing And Discontinued Operation0826,049,833,000331,211,558,0001,012,872,953,0001,012,375,634,000612,004,625,000
20331Net Income From Continuing Operation Net Minority Interest0826,049,833,000331,211,558,0001,012,872,953,0001,012,375,634,000612,004,625,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,819,138,154,000651,200,528,000233,113,732,000473,096,920,000461,726,974,0001,770,310,162,0001,679,432,071,0001,097,934,569,000
20304Write Off0-26,638,388,000-30,325,809,0001,800,281,000187,782,0001,699,358,000-3,817,627,00030,734,690,00020,955,209,000
20091Net Income0826,049,833,000331,211,558,00036,171,829,000223,182,087,000235,484,359,0001,012,872,953,0001,012,375,634,000612,004,625,000
29004Basic E P S052052015646438
20190E B I T D A02,729,727,401,000920,755,670,000465,409,286,000691,532,409,000652,030,036,0002,415,644,674,0002,144,882,309,0001,502,667,973,000
20007Amortization050,151,263,00012,608,166,00012,693,636,00012,419,598,00012,429,863,00048,854,596,00010,493,523,0003,216,780,000
20046Gross Profit06,447,769,170,0001,964,445,727,0001,405,583,868,0001,494,158,453,0001,583,581,122,0005,361,543,555,0004,805,886,808,0003,410,012,610,000
29009Diluted E P S052052015646438
20136Pretax Income01,241,814,624,000482,059,707,00082,462,613,000310,795,675,000366,496,629,0001,497,339,515,0001,495,064,863,000917,316,742,000
20145Tax Provision0384,953,864,000127,452,917,00041,911,713,00087,724,728,000127,864,506,000420,784,223,000377,147,615,000246,144,605,000
20100Total Revenue060,139,405,675,00017,323,214,270,00013,918,836,115,00014,104,352,498,00014,793,002,792,00049,471,483,883,00043,466,976,696,00034,113,454,845,000
20164Total Expenses058,637,446,924,00016,825,334,296,00013,741,920,066,00013,676,372,605,00014,393,819,957,00047,988,701,507,00042,012,412,280,00033,292,381,952,000
20013Cost Of Revenue053,691,636,505,00015,358,768,543,00012,513,252,247,00012,610,194,045,00013,209,421,670,00044,109,940,328,00038,661,089,888,00030,703,442,235,000
20177Interest Income018,171,208,00011,913,686,0003,170,962,0001,595,833,0001,490,727,0009,992,528,00014,846,193,0005,718,629,000
20057Interest Expense0577,323,530,000169,140,821,000150,651,119,000162,301,245,00095,230,345,000272,970,647,000184,367,208,000180,617,827,000
20109Operating Income01,501,958,751,000497,879,974,000176,916,049,000427,979,893,000399,182,835,0001,482,782,376,0001,454,564,416,000821,072,893,000
20316Normalized Income0802,413,198,802304,303,108,04936,706,238,200223,309,457,403236,436,064,5651,009,912,418,5171,035,357,138,624627,336,899,842
20108Operating Expense04,945,810,419,0001,466,565,753,0001,228,667,819,0001,066,178,560,0001,184,398,287,0003,878,761,179,0003,351,322,392,0002,588,939,717,000
20112Operating Revenue060,139,405,675,00017,323,214,270,00013,918,836,115,00014,104,352,498,00014,793,002,792,00049,471,483,883,00043,466,976,696,00034,113,454,845,000
20087Minority Interests0-30,810,927,000-23,395,232,000-4,379,071,000111,140,000-3,147,764,000-63,682,339,000-105,541,614,000-59,167,512,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-559,152,322,000-157,227,135,000-147,480,157,000-160,705,412,000-93,739,618,000-262,978,119,000-169,521,015,000-174,899,198,000
20416Total Unusual Items034,255,645,00036,579,896,000-685,140,000-177,460,000-1,461,651,0004,117,694,000-30,734,690,000-20,955,209,000
29010Basic Average Shares015,783,484,900015,785,868,769015,783,484,90015,858,157,21615,898,459,50015,905,384,294
20269Other Special Charges0-7,617,257,000-6,254,087,000-1,115,141,000-10,322,000-237,707,000-300,067,00000
20287Rent And Landing Fees0200,110,097,00055,626,553,00030,804,073,00043,916,061,00069,763,410,000220,071,693,000162,719,340,000140,100,890,000
29011Diluted Average Shares015,783,484,900015,785,868,769015,783,484,90015,858,157,21615,898,459,50015,905,384,294
20420Normalized E B I T D A02,695,471,756,000884,175,774,000466,094,426,000691,709,869,000653,491,687,0002,411,526,980,0002,175,616,999,0001,523,623,182,000
20162Special Income Charges034,255,645,00036,579,896,000-685,140,000-177,460,000-1,461,651,0004,117,694,000-30,734,690,000-20,955,209,000
20315Reconciled Depreciation0910,589,247,000269,555,142,000232,295,554,000218,435,489,000190,303,062,000645,334,512,000465,450,238,000404,733,404,000
20312Other Operating Expenses0253,199,112,00087,391,110,000105,748,555,000-11,612,260,00071,671,707,000190,350,625,000103,323,468,000190,382,742,000
20440Rent Expense Supplemental0200,110,097,00055,626,553,00030,804,073,00043,916,061,00069,763,410,000220,071,693,000162,719,340,000140,100,890,000
20314Reconciled Cost Of Revenue053,691,636,505,00015,358,768,543,00012,513,252,247,00012,610,194,045,00013,209,421,670,00044,109,940,328,00038,661,089,888,00030,703,442,235,000
20419Tax Effect Of Unusual Items010,619,010,8029,671,446,049-150,730,800-50,089,597-509,945,4351,157,159,517-7,753,185,376-5,622,934,158
20018Depreciation Income Statement0860,437,984,000256,946,976,000219,601,918,000206,015,891,000177,873,199,000596,479,916,000454,956,715,000401,516,624,000
20075Interest Income Non Operating018,171,208,00011,913,686,0003,170,962,0001,595,833,0001,490,727,0009,992,528,00014,846,193,0005,718,629,000
20158Selling And Marketing Expense01,150,213,517,000437,605,723,000228,939,652,000249,326,323,000234,341,819,0001,022,826,834,0001,250,464,213,000686,438,494,000
20064Interest Expense Non Operating0577,323,530,000169,140,821,000150,651,119,000162,301,245,00095,230,345,000272,970,647,000184,367,208,000180,617,827,000
20093Net Income Common Stockholders0826,049,833,000331,211,558,00036,171,829,000223,182,087,000235,484,359,0001,012,872,953,0001,012,375,634,000612,004,625,000
20094Net Income Continuous Operations0856,860,760,000354,606,790,00040,550,900,000223,070,947,000238,632,123,0001,076,555,292,0001,117,917,248,000671,172,137,000
20045General And Administrative Expense0419,781,712,000121,736,219,000117,003,984,00089,268,839,00091,772,670,000287,395,796,000193,103,961,000173,338,267,000
20159Selling General And Administration01,569,995,229,000559,341,942,000345,943,636,000338,595,162,000326,114,489,0001,310,222,630,0001,443,568,174,000859,776,761,000
20435Total Operating Income As Reported01,845,583,337,000655,871,677,000238,015,701,000482,428,058,000469,267,901,0001,792,980,488,0001,659,382,566,0001,103,309,375,000
20412Other Non Operating Income Expenses0270,465,669,000100,908,506,00057,806,348,00052,032,588,00059,718,227,000260,622,208,000201,799,636,000274,145,696,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0826,049,833,000331,211,558,00036,171,829,000223,182,087,000235,484,359,0001,012,872,953,0001,012,375,634,000612,004,625,000
20417Total Unusual Items Excluding Goodwill034,255,645,00036,579,896,000-685,140,000-177,460,000-1,461,651,0004,117,694,000-30,734,690,000-20,955,209,000
20077Net Non Operating Interest Income Expense0-559,152,322,000-157,227,135,000-147,480,157,000-160,705,412,000-93,739,618,000-262,978,119,000-169,521,015,000-174,899,198,000
20346Net Income Including Noncontrolling Interests0856,860,760,000354,606,790,00040,550,900,000223,070,947,000238,632,123,0001,076,555,292,0001,117,917,248,000671,172,137,000
20019Depreciation And Amortization In Income Statement0910,589,247,000269,555,142,000232,295,554,000218,435,489,000190,303,062,000645,334,512,000465,450,238,000404,733,404,000
20309Net Income From Continuing And Discontinued Operation0826,049,833,000331,211,558,00036,171,829,000223,182,087,000235,484,359,0001,012,872,953,0001,012,375,634,000612,004,625,000
20331Net Income From Continuing Operation Net Minority Interest0826,049,833,000331,211,558,00036,171,829,000223,182,087,000235,484,359,0001,012,872,953,0001,012,375,634,000612,004,625,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00588,907,204,000597,318,921,000596,963,229,000627,311,425,000
23531Net Debt003,894,986,684,0002,914,724,244,0001,124,746,187,0000
23165Payables005,336,711,141,0004,607,439,869,0002,328,740,500,0002,858,937,124,000
23139Net P P E003,911,432,854,0003,007,757,384,0002,002,531,049,0001,620,401,517,000
23351Properties000000
23386Total Debt006,588,359,713,0004,833,266,343,0002,168,907,058,0002,285,805,839,000
23100Gross P P E005,039,060,791,0003,850,673,956,0002,655,097,421,0002,192,138,180,000
23038Common Stock001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,000
23045Current Debt004,447,161,753,0003,777,009,657,0001,431,147,669,0001,879,000,773,000
23532Share Issued0015,950,000,00015,950,000,00015,950,000,00015,950,000,000
23220Total Assets0020,447,451,702,00017,058,217,814,00011,372,225,256,00011,211,369,042,000
23027Capital Stock001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,000
23382Other Payable001,428,134,071,0001,141,190,619,000679,335,971,000647,730,757,000
23028Cash Financial001,467,489,218,000882,440,031,000487,538,759,000508,336,199,000
23123Long Term Debt001,213,528,145,000181,897,118,000214,293,892,0000
23179Prepaid Assets001,085,812,496,0002,098,467,129,0001,120,468,086,000701,415,509,000
23232Treasury Stock0063,804,128,00063,804,128,0008,960,935,0008,960,935,000
23385Working Capital002,634,240,061,0002,195,849,403,0002,344,894,866,0002,404,044,550,000
23000Accounts Payable003,671,374,920,0002,400,815,108,0001,513,820,417,0002,088,240,562,000
23029Cash Equivalents00298,213,996,000161,742,500,00033,156,615,0001,493,713,560,000
23245Invested Capital0012,984,090,967,00010,701,292,389,0007,784,381,348,0007,287,795,018,000
23340Other Properties001,593,843,288,0001,387,384,112,000815,734,835,000655,964,117,000
23132Minority Interest00807,372,546,000460,477,258,000323,421,883,000279,201,945,000
23342Other Receivables00672,688,639,000951,339,261,000430,961,086,000566,035,717,000
23204Retained Earnings005,168,096,701,0004,642,933,081,0003,993,389,103,0003,201,412,210,000
23217Total Tax Payable00237,202,150,0001,065,434,142,000135,584,112,000122,965,805,000
23001Accounts Receivable001,364,848,782,0001,054,783,982,000616,420,747,0001,011,532,245,000
23280Common Stock Equity007,323,401,069,0006,742,385,614,0006,138,939,787,0005,408,794,245,000
23403Net Tangible Assets006,502,150,426,0005,868,269,798,0005,371,086,109,0004,682,264,580,000
23215Stockholders Equity007,323,401,069,0006,742,385,614,0006,138,939,787,0005,408,794,245,000
23383Tangible Book Value006,502,150,426,0005,868,269,798,0005,371,086,109,0004,682,264,580,000
23374Total Capitalization008,536,929,214,0006,924,282,732,0006,353,233,679,0005,408,794,245,000
23312Land And Improvements00222,125,338,000266,773,754,000201,155,542,000192,474,898,000
23469Other Equity Interest0019,273,834,000-83,580,060,000-69,105,219,000-1,202,456,000
23393Ordinary Shares Number0015,783,484,90015,783,484,90015,898,459,50015,898,459,500
23395Treasury Shares Number00166,515,100166,515,10051,540,50051,540,500
23155Other Intangible Assets00232,343,439,000276,796,895,000170,890,449,00099,218,240,000
23008Accumulated Depreciation00-1,127,627,937,000-842,916,572,000-652,566,372,000-571,736,663,000
23282Construction In Progress00452,752,285,000279,231,812,000351,925,173,000256,545,182,000
23380Capital Lease Obligations00927,669,815,000874,359,568,000523,465,497,000406,805,066,000
23030Cash And Cash Equivalents001,765,703,214,0001,044,182,531,000520,695,374,0002,002,049,759,000
23262Gross Accounts Receivable001,404,421,631,0001,123,264,483,000706,497,596,0001,104,169,619,000
23012Additional Paid In Capital00598,379,152,000598,383,602,000598,405,873,000594,376,207,000
23275Buildings And Improvements001,671,334,860,0001,189,147,584,000837,396,261,000721,716,730,000
23102Held To Maturity Securities00003,141,272,0000
23126Long Term Equity Investment00464,835,404,000400,915,606,000105,849,071,00035,487,768,000
23163Other Short Term Investments0002,790,235,00001,892,755,000
23020Available For Sale Securities00636,638,000089,921,012,0000
23319Machinery Furniture Equipment001,099,005,020,000728,136,694,000448,885,610,000365,437,253,000
23048Current Capital Lease Obligation00427,948,374,000443,013,317,000298,553,293,000227,394,194,000
23127Long Term Capital Lease Obligation00499,721,441,000431,346,251,000224,912,204,000179,410,872,000
23098Goodwill And Other Intangible Assets00821,250,643,000874,115,816,000767,853,678,000726,529,665,000
23261Total Equity Gross Minority Interest008,130,773,615,0007,202,862,872,0006,462,361,670,0005,687,996,190,000
23067Non Current Deferred Taxes Liabilities0025,186,267,00028,744,769,0002,406,547,0003,751,488,000
23259Total Liabilities Net Minority Interest0012,316,678,087,0009,855,354,942,0004,909,863,586,0005,523,372,852,000
23046Current Debt And Capital Lease Obligation004,875,110,127,0004,220,022,974,0001,729,700,962,0002,106,394,967,000
23266Allowance For Doubtful Accounts Receivable00-39,572,849,000-68,480,501,000-90,076,849,000-92,637,374,000
23124Long Term Debt And Capital Lease Obligation001,713,249,586,000613,243,369,000439,206,096,000179,410,872,000
23344Non Current Pension And Other Postretirement Benefit Plans00247,925,825,000192,140,270,000188,798,320,000197,259,787,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00588,907,204,000595,173,092,000594,700,997,000597,318,921,000597,318,921,000596,963,229,000627,311,425,000
23531Net Debt003,894,986,684,0005,838,420,930,0005,992,854,540,0006,105,233,339,0002,914,724,244,0001,124,746,187,0000
23165Payables005,336,711,141,0005,192,773,221,0005,671,721,528,0005,530,693,000,0004,607,439,869,0002,328,740,500,0002,858,937,124,000
23139Net P P E003,911,432,854,0003,740,172,982,0003,537,796,576,0003,256,484,963,0003,007,757,384,0002,002,531,049,0001,620,401,517,000
23351Properties000000000
23386Total Debt006,588,359,713,0008,231,592,186,0007,443,055,330,0007,398,538,773,0004,833,266,343,0002,168,907,058,0002,285,805,839,000
23100Gross P P E005,039,060,791,0004,791,438,981,0004,501,386,789,0004,159,023,672,0003,850,673,956,0002,655,097,421,0002,192,138,180,000
23038Common Stock001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,000
23045Current Debt004,447,161,753,0006,090,756,212,0005,919,973,696,0006,294,377,412,0003,777,009,657,0001,431,147,669,0001,879,000,773,000
23532Share Issued0015,950,000,00015,950,000,00015,950,000,00015,950,000,00015,950,000,00015,950,000,00015,950,000,000
23220Total Assets0020,447,451,702,00021,557,724,092,00020,771,854,430,00020,727,250,306,00017,058,217,814,00011,372,225,256,00011,211,369,042,000
23027Capital Stock001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,0001,595,000,000,000
23382Other Payable001,428,134,071,0001,330,615,206,0001,459,112,351,0001,106,021,086,0001,141,190,619,000679,335,971,000647,730,757,000
23028Cash Financial001,467,489,218,0001,158,304,204,000485,164,729,000398,800,872,000882,440,031,000487,538,759,000508,336,199,000
23123Long Term Debt001,213,528,145,0001,221,077,854,000569,481,124,000221,797,485,000181,897,118,000214,293,892,0000
23179Prepaid Assets001,085,812,496,0001,699,247,423,0002,248,981,150,0001,763,943,519,0002,098,467,129,0001,120,468,086,000701,415,509,000
23232Treasury Stock0063,804,128,00063,804,128,00063,804,128,00063,804,128,00063,804,128,0008,960,935,0008,960,935,000
23385Working Capital002,634,240,061,0001,384,818,843,000743,019,070,0001,304,705,560,0002,195,849,403,0002,344,894,866,0002,404,044,550,000
23000Accounts Payable003,671,374,920,0003,762,051,918,0003,267,518,581,0003,947,132,173,0002,400,815,108,0001,513,820,417,0002,088,240,562,000
23029Cash Equivalents00298,213,996,000315,108,932,00011,435,551,00012,140,686,000161,742,500,00033,156,615,0001,493,713,560,000
23245Invested Capital0012,984,090,967,00014,212,688,894,00013,337,864,646,00013,473,647,170,00010,701,292,389,0007,784,381,348,0007,287,795,018,000
23340Other Properties001,593,843,288,0001,602,045,943,0001,578,488,222,0001,468,086,349,0001,387,384,112,000815,734,835,000655,964,117,000
23132Minority Interest00807,372,546,000876,863,509,000456,508,349,000468,454,268,000460,477,258,000323,421,883,000279,201,945,000
23342Other Receivables00672,688,639,000716,113,065,000599,067,830,000684,245,657,000951,339,261,000430,961,086,000566,035,717,000
23204Retained Earnings005,168,096,701,0004,836,885,143,0004,800,713,314,0004,878,417,440,0004,642,933,081,0003,993,389,103,0003,201,412,210,000
23217Total Tax Payable00237,202,150,000100,106,097,000945,090,596,000477,539,741,0001,065,434,142,000135,584,112,000122,965,805,000
23001Accounts Receivable001,364,848,782,0001,234,309,032,0001,029,091,714,0001,008,639,708,0001,054,783,982,000616,420,747,0001,011,532,245,000
23280Common Stock Equity007,323,401,069,0006,900,854,828,0006,848,409,826,0006,957,472,273,0006,742,385,614,0006,138,939,787,0005,408,794,245,000
23403Net Tangible Assets006,502,150,426,0006,062,859,802,0006,000,179,530,0006,094,574,781,0005,868,269,798,0005,371,086,109,0004,682,264,580,000
23215Stockholders Equity007,323,401,069,0006,900,854,828,0006,848,409,826,0006,957,472,273,0006,742,385,614,0006,138,939,787,0005,408,794,245,000
23383Tangible Book Value006,502,150,426,0006,062,859,802,0006,000,179,530,0006,094,574,781,0005,868,269,798,0005,371,086,109,0004,682,264,580,000
23374Total Capitalization008,536,929,214,0008,121,932,682,0007,417,890,950,0007,179,269,758,0006,924,282,732,0006,353,233,679,0005,408,794,245,000
23312Land And Improvements00222,125,338,000206,431,302,000201,155,572,000201,155,572,000266,773,754,000201,155,542,000192,474,898,000
23469Other Equity Interest0019,273,834,000-83,580,060,000-83,580,060,000-83,580,060,000-83,580,060,000-69,105,219,000-1,202,456,000
23393Ordinary Shares Number0015,783,484,90015,783,484,90015,783,484,90015,783,484,90015,783,484,90015,898,459,50015,898,459,500
23395Treasury Shares Number00166,515,100166,515,100166,515,100166,515,100166,515,10051,540,50051,540,500
23155Other Intangible Assets00232,343,439,000242,821,934,000253,529,299,000265,578,571,000276,796,895,000170,890,449,00099,218,240,000
23008Accumulated Depreciation00-1,127,627,937,000-1,051,265,999,000-963,590,213,000-902,538,709,000-842,916,572,000-652,566,372,000-571,736,663,000
23282Construction In Progress00452,752,285,000476,726,264,000488,281,701,000427,121,102,000279,231,812,000351,925,173,000256,545,182,000
23380Capital Lease Obligations00927,669,815,000919,758,120,000953,600,510,000882,363,876,000874,359,568,000523,465,497,000406,805,066,000
23030Cash And Cash Equivalents001,765,703,214,0001,473,413,136,000496,600,280,000410,941,558,0001,044,182,531,000520,695,374,0002,002,049,759,000
23262Gross Accounts Receivable001,404,421,631,0001,319,594,045,0001,093,653,967,0001,075,844,279,0001,123,264,483,000706,497,596,0001,104,169,619,000
23012Additional Paid In Capital00598,379,152,000598,383,602,000598,383,602,000598,383,602,000598,383,602,000598,405,873,000594,376,207,000
23275Buildings And Improvements001,671,334,860,0001,522,228,197,0001,349,555,723,0001,260,600,338,0001,189,147,584,000837,396,261,000721,716,730,000
23102Held To Maturity Securities0000016,000,000,00003,141,272,0000
23126Long Term Equity Investment00464,835,404,000407,778,301,000388,690,863,000397,090,313,000400,915,606,000105,849,071,00035,487,768,000
23163Other Short Term Investments000002,714,424,0002,790,235,00001,892,755,000
23020Available For Sale Securities00636,638,000000089,921,012,0000
23319Machinery Furniture Equipment001,099,005,020,000984,007,275,000883,905,571,000802,060,311,000728,136,694,000448,885,610,000365,437,253,000
23048Current Capital Lease Obligation00427,948,374,000432,396,808,000466,317,092,000437,011,074,000443,013,317,000298,553,293,000227,394,194,000
23127Long Term Capital Lease Obligation00499,721,441,000487,361,312,000487,283,418,000445,352,802,000431,346,251,000224,912,204,000179,410,872,000
23098Goodwill And Other Intangible Assets00821,250,643,000837,995,026,000848,230,296,000862,897,492,000874,115,816,000767,853,678,000726,529,665,000
23261Total Equity Gross Minority Interest008,130,773,615,0007,777,718,337,0007,304,918,175,0007,425,926,541,0007,202,862,872,0006,462,361,670,0005,687,996,190,000
23067Non Current Deferred Taxes Liabilities0025,186,267,00012,088,896,00014,720,130,00016,511,757,00028,744,769,0002,406,547,0003,751,488,000
23259Total Liabilities Net Minority Interest0012,316,678,087,00013,780,005,755,00013,466,936,255,00013,301,323,765,0009,855,354,942,0004,909,863,586,0005,523,372,852,000
23046Current Debt And Capital Lease Obligation004,875,110,127,0006,523,153,020,0006,386,290,788,0006,731,388,486,0004,220,022,974,0001,729,700,962,0002,106,394,967,000
23266Allowance For Doubtful Accounts Receivable00-39,572,849,000-85,285,013,000-64,562,253,000-67,204,571,000-68,480,501,000-90,076,849,000-92,637,374,000
23124Long Term Debt And Capital Lease Obligation001,713,249,586,0001,708,439,166,0001,056,764,542,000667,150,287,000613,243,369,000439,206,096,000179,410,872,000
23344Non Current Pension And Other Postretirement Benefit Plans00247,925,825,000232,806,193,000218,377,217,000204,253,645,000192,140,270,000188,798,320,000197,259,787,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,669,725,000-4,338,577,000655,410,00023,280,783,0001,114,415,000
26185Free Cash Flow0-180,703,226,0002,158,990,748,000-365,143,751,000-429,781,635,0002,535,697,228,000
26027Changes In Cash0360,048,531,000402,495,857,000396,847,849,000-258,362,447,0001,175,925,062,000
26182Issuance Of Debt01,309,743,523,000-1,023,587,612,0002,181,078,023,000978,664,019,0000
26123Sale Of Business000010,350,000,000516,037,000
26016End Cash Position01,177,967,103,0001,177,967,103,000824,887,602,000417,263,103,000675,732,727,000
26112Purchase Of P P E0-1,059,590,687,000-267,394,217,000-632,034,695,000-317,666,520,000-316,124,142,000
26183Repayment Of Debt0-9,888,0000-169,057,000-547,234,000-1,085,669,030,000
26125Sale Of Investment00002,367,621,0000
26005Capital Expenditure0-1,063,045,864,000-267,177,008,000-792,434,348,000-447,889,681,000-317,008,131,000
26007Cash Dividends Paid0-299,886,213,0000-362,328,975,000-219,398,741,0000
26012Financing Cash Flow0685,327,505,000-1,731,827,319,0001,148,908,999,000235,700,908,000-1,301,648,676,000
26013Investing Cash Flow0-1,207,621,612,000-291,844,580,000-1,179,351,747,000-512,171,401,000-375,131,621,000
26115Purchase Of Business0-83,700,000,000-51,126,670,000-318,364,000,000-87,288,705,000-46,151,300,000
26088Common Stock Payments000-54,843,193,000-5,990,181,000-8,961,235,000
26110Purchase Of Investment0-39,938,119,0000-53,688,745,000-29,732,037,000-10,632,591,000
26015Beginning Cash Position0824,887,602,000782,440,276,000417,263,103,000675,732,727,000-504,391,580,000
26223Classesof Cash Payments0-57,308,753,914,000-15,024,894,115,000-48,227,516,251,000-42,733,915,592,000-30,696,793,752,000
26099Long Term Debt Issuance01,230,372,236,0001,230,372,236,000109,808,820,000357,518,226,0000
26090Long Term Debt Payments0-9,888,0000-169,057,000-547,234,000-735,848,000
26108Purchase Of Intangibles0-3,455,177,000217,209,000-160,399,653,000-130,223,161,000-883,989,000
26246Dividends Received C F I02,426,459,0002,426,459,0008,069,560,00018,030,840,0000
26101Short Term Debt Issuance079,371,287,000-2,253,959,848,0002,071,269,203,000621,145,793,0000
26091Short Term Debt Payments00000-1,085,669,030,000
26071Net Common Stock Issuance000-54,843,193,000-5,990,181,000-8,961,235,000
26073Net Long Term Debt Issuance01,230,372,236,000682,454,010,000109,808,820,000356,970,992,0000
26164Net Other Financing Charges0436,845,421,00013,034,881,00058,437,531,000-107,441,165,00061,216,403,000
26165Net Other Investing Changes0-64,971,932,00028,371,216,000-77,278,369,000-1,290,222,000-2,970,051,000
26119Net P P E Purchase And Sale0-1,057,920,962,000-271,732,794,000-631,379,285,000-294,385,737,000-315,009,727,000
26184Repurchase Of Capital Stock000-54,843,193,000-5,990,181,000-8,961,235,000
26075Net Short Term Debt Issuance079,371,287,000-2,253,959,848,0002,071,269,203,000621,145,793,000-1,085,669,030,000
26072Net Issuance Payments Of Debt01,309,743,523,000-1,571,505,838,0002,181,078,023,000978,116,785,000-1,085,669,030,000
26226Paymentson Behalfof Employees0-1,943,053,875,000-1,943,053,875,000-1,498,943,408,000-1,181,992,705,0000
26116Net Business Purchase And Sale0-83,700,000,000-51,126,670,000-318,364,000,000-76,938,705,000-45,635,263,000
26063Effect Of Exchange Rate Changes0-6,969,030,000-6,969,030,00010,776,650,000-107,177,0004,199,245,000
26118Net Investment Purchase And Sale0-37,570,498,0000-53,688,745,000-27,364,416,000-10,632,591,000
26117Net Intangibles Purchase And Sale0-3,455,177,000217,209,000-160,399,653,000-130,223,161,000-883,989,000
26220Cash Flowsfromusedin Operating Activities Direct0882,342,638,0002,426,167,756,000427,290,597,00018,108,046,0002,852,705,359,000
26221Classesof Cash Receiptsfrom Operating Activities059,792,126,106,00017,167,677,244,00049,011,472,165,00043,865,964,359,00034,020,065,219,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,669,725,000-4,338,577,0003,925,476,0001,587,622,000495,204,000655,410,00023,280,783,0001,114,415,000
26185Free Cash Flow0-180,703,226,0002,158,990,748,000323,714,992,000512,821,423,000-3,176,230,389,000-365,143,751,000-429,781,635,0002,535,697,228,000
26027Changes In Cash0360,048,531,000402,495,857,0001,152,576,980,000-98,422,479,000-1,096,601,827,000396,847,849,000-258,362,447,0001,175,925,062,000
26182Issuance Of Debt01,309,743,523,000-1,023,587,612,000450,159,420,000-210,768,415,0002,093,940,130,0002,181,078,023,000978,664,019,0000
26123Sale Of Business000000010,350,000,000516,037,000
26016End Cash Position01,177,967,103,0001,177,967,103,000782,440,276,000-370,136,704,000-271,714,225,000824,887,602,000417,263,103,000675,732,727,000
26112Purchase Of P P E0-1,059,590,687,000-267,394,217,000-198,957,897,000-88,480,002,000-504,758,571,000-632,034,695,000-317,666,520,000-316,124,142,000
26183Repayment Of Debt0-9,888,0000-32,863,00000-169,057,000-547,234,000-1,085,669,030,000
26125Sale Of Investment00000002,367,621,0000
26005Capital Expenditure0-1,063,045,864,000-267,177,008,000-201,048,418,000-88,850,329,000-505,970,109,000-792,434,348,000-447,889,681,000-317,008,131,000
26007Cash Dividends Paid0-299,886,213,0000-299,886,213,00000-362,328,975,000-219,398,741,0000
26012Financing Cash Flow0685,327,505,000-1,731,827,319,000898,620,681,000-586,780,151,0002,105,314,294,0001,148,908,999,000235,700,908,000-1,301,648,676,000
26013Investing Cash Flow0-1,207,621,612,000-291,844,580,000-270,807,111,000-113,314,080,000-531,655,841,000-1,179,351,747,000-512,171,401,000-375,131,621,000
26115Purchase Of Business0-83,700,000,000-51,126,670,000-58,000-20,098,272,000-12,475,000,000-318,364,000,000-87,288,705,000-46,151,300,000
26088Common Stock Payments000000-54,843,193,000-5,990,181,000-8,961,235,000
26110Purchase Of Investment0-39,938,119,0000000-53,688,745,000-29,732,037,000-10,632,591,000
26015Beginning Cash Position0824,887,602,000782,440,276,000-370,136,704,000-271,714,225,000824,887,602,000417,263,103,000675,732,727,000-504,391,580,000
26223Classesof Cash Payments0-57,308,753,914,000-15,024,894,115,000-13,655,643,510,000-12,645,535,323,000-15,982,680,966,000-48,227,516,251,000-42,733,915,592,000-30,696,793,752,000
26099Long Term Debt Issuance01,230,372,236,0001,230,372,236,000657,825,634,00000109,808,820,000357,518,226,0000
26090Long Term Debt Payments0-9,888,0000-32,863,00000-169,057,000-547,234,000-735,848,000
26108Purchase Of Intangibles0-3,455,177,000217,209,000-2,090,521,000-370,327,000-1,211,538,000-160,399,653,000-130,223,161,000-883,989,000
26246Dividends Received C F I02,426,459,0002,426,459,0004,686,269,000008,069,560,00018,030,840,0000
26101Short Term Debt Issuance079,371,287,000-2,253,959,848,000450,159,420,000-210,768,415,0002,093,940,130,0002,071,269,203,000621,145,793,0000
26091Short Term Debt Payments00000000-1,085,669,030,000
26071Net Common Stock Issuance000000-54,843,193,000-5,990,181,000-8,961,235,000
26073Net Long Term Debt Issuance01,230,372,236,000682,454,010,000547,983,951,000-65,725,0000109,808,820,000356,970,992,0000
26164Net Other Financing Charges0436,845,421,00013,034,881,000409,752,682,0002,683,594,00011,374,264,00058,437,531,000-107,441,165,00061,216,403,000
26165Net Other Investing Changes0-64,971,932,00028,371,216,000420,202,114,0000-13,705,936,000-77,278,369,000-1,290,222,000-2,970,051,000
26119Net P P E Purchase And Sale0-1,057,920,962,000-271,732,794,000-195,032,421,000-86,892,380,000-504,263,367,000-631,379,285,000-294,385,737,000-315,009,727,000
26184Repurchase Of Capital Stock000000-54,843,193,000-5,990,181,000-8,961,235,000
26075Net Short Term Debt Issuance079,371,287,000-2,253,959,848,000450,159,420,000-210,768,415,0002,093,940,130,0002,071,269,203,000621,145,793,000-1,085,669,030,000
26072Net Issuance Payments Of Debt01,309,743,523,000-1,571,505,838,000998,143,371,000-210,834,140,0002,093,940,130,0002,181,078,023,000978,116,785,000-1,085,669,030,000
26226Paymentson Behalfof Employees0-1,943,053,875,000-1,943,053,875,000000-1,498,943,408,000-1,181,992,705,0000
26116Net Business Purchase And Sale0-83,700,000,000-51,126,670,000-58,000-20,098,272,000-12,475,000,000-318,364,000,000-76,938,705,000-45,635,263,000
26063Effect Of Exchange Rate Changes0-6,969,030,000-6,969,030,00000010,776,650,000-107,177,0004,199,245,000
26118Net Investment Purchase And Sale0-37,570,498,0000000-53,688,745,000-27,364,416,000-10,632,591,000
26117Net Intangibles Purchase And Sale0-3,455,177,000217,209,000-2,090,521,000-370,327,000-1,211,538,000-160,399,653,000-130,223,161,000-883,989,000
26220Cash Flowsfromusedin Operating Activities Direct0882,342,638,0002,426,167,756,000524,763,410,000601,671,752,000-2,670,260,280,000427,290,597,00018,108,046,0002,852,705,359,000
26221Classesof Cash Receiptsfrom Operating Activities059,792,126,106,00017,167,677,244,00013,900,128,152,00014,434,958,148,00014,289,362,562,00049,011,472,165,00043,865,964,359,00034,020,065,219,000

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
ERAAPT Erajaya Swasembada Tbk2024-04-15At close: 04:12PM WIB446444446448444.00 - 448.00444448326.00 - 545.0032654515,572,20037,381,9757,071,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.24%)194Jul 11, 2023530
ERAAPT Erajaya Swasembada Tbk2024-04-12At close: 04:12PM WIB446444446448444.00 - 448.00444448326.00 - 545.0032654515,572,20036,901,3227,071,000,000,0002952May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023530
ERAAPT Erajaya Swasembada Tbk2024-04-11At close: 04:12PM WIB446444446448444.00 - 448.00444448326.00 - 545.0032654515,572,20036,651,3257,071,000,000,0002952May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023530
ERAAPT Erajaya Swasembada Tbk2024-04-10At close: 04:12PM WIB446444446448444.00 - 448.00444448326.00 - 545.0032654515,572,20036,240,4147,071,000,000,0002952May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023530
ERAAPT Erajaya Swasembada Tbk2024-04-05At close: 04:12PM WIB446444555396444.00 - 448.00444448326.00 - 555.0032655515,572,20036,020,5937,071,000,000,0002952May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023513
ERAAPT Erajaya Swasembada Tbk2024-04-04At close: 04:14PM WIB440444550442440.00 - 448.00440448326.00 - 560.0032656010,942,80036,006,4747,039,000,000,0002952May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023513
ERAAPT Erajaya Swasembada Tbk2024-04-03At close: 04:14PM WIB440440550330434.00 - 444.00434444326.00 - 560.0032656029,465,30036,117,9016,945,000,000,0002852May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-04-02At close: 04:14PM WIB442442550388434.00 - 450.00434450326.00 - 560.0032656025,246,20036,002,0016,945,000,000,0002852May 02, 2024 - May 06, 202419.00 (4.42%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-04-01At close: 04:14PM WIB430430462324424.00 - 448.00424448326.00 - 560.0032656073,122,10035,418,1516,976,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.42%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-29At close: 04:14PM WIB430432484412424.00 - 434.00424434326.00 - 560.0032656014,948,10035,418,1516,787,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.42%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-28At close: 04:14PM WIB430432484412424.00 - 434.00424434326.00 - 560.0032656014,948,10036,595,6416,787,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.42%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-27At close: 04:14PM WIB424424430432420.00 - 432.00420432326.00 - 560.0032656015,441,50036,337,4106,787,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.52%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-26At close: 04:09PM WIB4224280424420.00 - 428.00420428326.00 - 560.003265608,797,00037,387,5506,692,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.52%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-25At close: 04:08PM WIB42042000418.00 - 424.00418424326.00 - 560.003265609,213,70038,043,4716,661,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.52%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-22At close: 04:09PM WIB424426418422414.00 - 430.00414430326.00 - 560.0032656024,109,50038,292,7586,629,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.48%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-21At close: 04:14PM WIB4180000.0000 - 0.0000000038,787,27302052May 01, 2024 - May 05, 202419.00 (4.48%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-14As of 01:55PM WIB. Market open.410410418420410.00 - 422.00410422326.00 - 560.0032656018,823,90043,994,3036,629,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.63%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-13At close: 04:10PM WIB416420406412404.00 - 426.00404426326.00 - 560.0032656059,500,10043,515,0736,471,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.57%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-11At close: 04:14PM WIB424424414418414.00 - 430.00414430326.00 - 560.0032656035,009,80043,018,4966,566,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.57%)195Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-08At close: 04:14PM WIB424424414418414.00 - 430.00414430326.00 - 560.0032656035,009,80043,015,4816,566,000,000,0002852May 01, 2024 - May 05, 202419.00 (4.48%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-05At close: 04:14PM WIB474484464468464.00 - 484.00464484326.00 - 560.0032656020,141,10039,036,0507,355,000,000,0002954May 01, 2024 - May 05, 202419.00 (4.17%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-04At close: 04:14PM WIB456456472474454.00 - 474.00454474326.00 - 560.0032656027,288,50039,181,9517,481,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.17%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-03-01At close: 04:14PM WIB474474456458456.00 - 480.00456480326.00 - 560.0032656031,410,50039,401,8037,197,000,000,0002952May 01, 2024 - May 05, 202419.00 (3.96%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-02-28At close: 04:12PM WIB476476482482476.00 - 486.00476486326.00 - 560.0032656047,241,20039,253,6847,576,000,000,0002952May 01, 2024 - May 05, 202419.00 (3.99%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-02-27At close: 04:14PM WIB474474476478470.00 - 482.00470482326.00 - 560.0032656022,161,90039,529,3947,513,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.01%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-02-26At close: 04:14PM WIB474474472476470.00 - 484.00470484326.00 - 560.0032656082,926,00038,500,2407,481,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.01%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk2024-02-23At close: 04:14PM WIB462462472474454.00 - 476.00454476326.00 - 560.0032656035,882,90038,328,2277,481,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.11%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk (ERAA.JK)2024-02-22At close: 04:14PM WIB462464462464460.00 - 470.00460470326.00 - 560.0032656012,463,20038,530,8067,292,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.11%)194Jul 11, 2023515
ERAAPT Erajaya Swasembada Tbk (ERAA.JK)2024-02-21At close: 04:12PM WIB450452462464450.00 - 472.00450472326.00 - 560.0032656069,016,80038,263,6897,292,000,000,0002952May 01, 2024 - May 05, 202419.00 (4.22%)194Jul 11, 2023515

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)
ERAAPT Erajaya Swasembada Tbk2024-04-157,070,000,000,00011,890,000,000,000960010420054532644043536,900,00030,890,00015,780,000,00007,040,000,0005570000019400336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2023Dec 31, 20231461160,140,000,000,0003,8101902,150,000,000,000826,050,000,0005201,770,000,000,0001126,590,000,000,000811464882,340,000,000274,220,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-127,070,000,000,00011,890,000,000,000960010420054532643843636,650,00026,410,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-117,070,000,000,00011,890,000,000,000960010420054532643843636,240,00026,410,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-107,070,000,000,00011,890,000,000,000960010420054532643843636,240,00026,410,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-056,940,000,000,00011,770,000,000,0008600104200560043643736,010,00026,140,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-046,940,000,000,00011,770,000,000,0008600104200560043643736,120,00027,180,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-036,940,000,000,00011,770,000,000,0008600104200560043643736,000,00028,970,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-026,980,000,000,00011,800,000,000,0008600104200560043543735,420,00025,150,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-04-016,790,000,000,00013,550,000,000,0008600105200560043543735,420,00025,150,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-296,790,000,000,00013,550,000,000,000860010520056032643543736,600,00026,680,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-286,790,000,000,00013,550,000,000,0008600105200560043543836,340,00029,290,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-276,630,000,000,00013,390,000,000,0008600105200560043543837,390,00032,790,00015,780,000,00007,040,000,00055700000195195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-266,630,000,000,00013,390,000,000,0008600105200560043543838,040,00040,900,00015,780,000,00007,040,000,00055700000195195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-256,630,000,000,00013,390,000,000,000860010520056032643543838,040,00040,900,00015,780,000,00007,040,000,00055700000195195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-226,690,000,000,00013,450,000,000,0008600105200560043543938,790,00054,980,00015,780,000,00007,040,000,00055700000194195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-216,600,000,000,00013,360,000,000,000860010520056032643543938,790,00054,980,00015,780,000,00007,040,000,00055700000195195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-146,470,000,000,00013,230,000,000,0008600105200560043544143,520,00055,060,00015,780,000,00007,040,000,00055700000195195336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-136,570,000,000,00013,320,000,000,0008600105200560043544143,150,00055,060,00015,780,000,00007,040,000,00055700000195194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-116,570,000,000,00013,320,000,000,000860010520056032643544142,880,00055,060,00015,780,000,00007,040,000,00055700000195194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-086,690,000,000,00013,450,000,000,000860010520056032643544243,020,00055,140,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-057,200,000,000,00013,960,000,000,0009600105200560043244339,180,00039,290,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00054-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-047,200,000,000,00013,960,000,000,000960010520056032643244339,180,00039,290,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-03-017,480,000,000,00014,240,000,000,0009600105200560042944339,800,00037,540,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-02-287,510,000,000,00014,270,000,000,0009600105200560042744339,250,00034,390,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-02-277,480,000,000,00014,240,000,000,0009600105200560042244438,500,00032,820,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk2024-02-267,480,000,000,00014,240,000,000,00096001052-1128560042244438,500,00032,820,00015,780,000,00016,410,000,0007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk (ERAA.JK)2024-02-237,290,000,000,00014,050,000,000,0009600105200560041744438,530,00051,270,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk (ERAA.JK)2024-02-227,290,000,000,00014,050,000,000,000960010520056032641744438,530,00051,270,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000
ERAAPT Erajaya Swasembada Tbk (ERAA.JK)2024-02-217,100,000,000,00013,860,000,000,000960010520056032641544438,260,00051,750,00015,780,000,00007,040,000,00055700000194194336N/AJul 11, 20235:1Mar 31, 2021Dec 31, 2022Sep 30, 20231261257,350,000,000,0003,6332102,060,000,000,000827,420,000,00052-791,470,000,000,000938,230,000,000,0001061437-593,690,000,000-889,350,000,000


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
2024-03-0515:49:00466468464466415,200
2024-03-0515:48:0046646646446423,300
2024-03-0515:47:0046446646446662,700
2024-03-0515:46:0046446646446628,700
2024-03-0515:45:00466466464464307,500
2024-03-0515:44:004664664664664,600
2024-03-0515:43:0046446646446447,800
2024-03-0515:42:004664664644641,805,900
2024-03-0515:41:0000000
2024-03-0515:40:004664684664680
2024-03-0515:39:0000000
2024-03-0515:38:00468468468468402,900
2024-03-0515:37:0046846846646885,600
2024-03-0515:36:00470470470470500
2024-03-0515:35:00468468468468278,900
2024-03-0515:34:004684704684700
2024-03-0515:33:00468468468468436,600
2024-03-0515:32:0000000
2024-03-0515:31:004684684684686,800
2024-03-0515:30:004704704704701,449,600

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
2024-03-0515:48:00466468464466438,500
2024-03-0515:46:0046446646446691,400
2024-03-0515:44:00466466464464312,100
2024-03-0515:42:004664664644641,853,700
2024-03-0515:40:004664684664680
2024-03-0515:38:00468468468468402,900
2024-03-0515:36:0047047046646886,100
2024-03-0515:34:164684684684680
2024-03-0515:34:00468470468468278,900
2024-03-0515:32:00468468468468436,600
2024-03-0515:30:004704704684681,456,400
2024-03-0515:28:00470470470470159,500
2024-03-0515:26:0047047047047057,400
2024-03-0515:24:00470470470470700
2024-03-0515:22:0047047047047021,700
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:00470470470470600
2024-03-0515:14:0047047047047085,900
2024-03-0515:12:0047047047047024,600
2024-03-0515:10:00470472470472554,100
2024-03-0515:08:00470470470470689,200
2024-03-0515:06:00472472470470130,800
2024-03-0515:04:0000000
2024-03-0515:02:00470470470470600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00466466464464422,200
2024-03-0515:40:004664684644661,807,800
2024-03-0515:35:00468470466468767,900
2024-03-0515:34:164684684684680
2024-03-0515:30:004704704684701,712,300
2024-03-0515:25:00470470470470215,200
2024-03-0515:20:0047047047047022,400
2024-03-0515:15:004704704704700
2024-03-0515:10:00470472470470481,000
2024-03-0515:05:00472472470470820,000
2024-03-0515:00:004704704704700
2024-03-0514:55:00472472470470469,200
2024-03-0514:50:00472472472472500
2024-03-0514:45:004704704704705,900
2024-03-0514:40:004704744704742,100
2024-03-0514:39:494704704704700
2024-03-0514:35:00472472470470178,500
2024-03-0514:30:00472472472472269,000
2024-03-0514:25:004704704704703,000
2024-03-0514:20:00474474470470132,100
2024-03-0514:15:00472474472474483,900
2024-03-0514:10:004704704704704,200
2024-03-0514:05:0047247247047010,700
2024-03-0514:00:00472472470472276,900
2024-03-0513:55:0047247247247292,800
2024-03-0513:50:00470472470472229,800
2024-03-0513:45:004724724704709,600
2024-03-0513:40:00470472470470225,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00466466464464422,200
2024-03-0515:34:164684684684680
2024-03-0515:30:004704704644664,288,000
2024-03-0515:15:00470470470470237,600
2024-03-0515:00:004704724704701,301,000
2024-03-0514:45:00470472470470475,600
2024-03-0514:39:494704704704700
2024-03-0514:30:00472474470474449,600
2024-03-0514:15:00472474470470619,000
2024-03-0514:00:00472472470470291,800
2024-03-0513:45:00472472470472332,200
2024-03-0513:33:384724724724720
2024-03-0513:30:00472472468470762,200
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:584684684684680
2024-03-0511:47:354704704704700
2024-03-0511:45:00470472468468334,700
2024-03-0511:30:00470472468470228,900
2024-03-0511:15:004744764704702,605,100
2024-03-0511:00:00472474472474401,800
2024-03-0510:57:594724724724720
2024-03-0510:45:00472472470472607,100
2024-03-0510:30:00472472470472918,400
2024-03-0510:15:00472472470470409,400
2024-03-0510:09:244724724724720

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:164684684684680
2024-03-0515:30:004704704644644,710,200
2024-03-0515:00:004704724704701,538,600
2024-03-0514:39:494704704704700
2024-03-0514:30:00472474470470925,200
2024-03-0514:00:00472474470470910,800
2024-03-0513:33:384724724724720
2024-03-0513:30:004724724684721,094,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:584684684684680
2024-03-0511:47:354704704704700
2024-03-0511:30:00470472468468563,600
2024-03-0511:00:004724764704703,006,900
2024-03-0510:57:594724724724720
2024-03-0510:30:004724724704721,525,500
2024-03-0510:09:244724724724720
2024-03-0510:00:004724744704701,312,600
2024-03-0509:30:004704704664702,149,800
2024-03-0509:21:334704704704700
2024-03-0509:00:00484484468470914,200
2024-03-0415:30:004704744704721,984,400
2024-03-0415:18:144704704704700
2024-03-0415:00:004724724684703,578,600
2024-03-0414:30:004724744704704,580,600
2024-03-0414:24:214724724724720
2024-03-0414:00:004684744684726,170,000
2024-03-0413:30:434664664664660
2024-03-0413:30:004644704644682,192,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:164684684684680
2024-03-0515:00:004704724644646,195,200
2024-03-0514:39:494704704704700
2024-03-0514:00:004724744704701,836,000
2024-03-0513:33:384724724724720
2024-03-0513:00:004724724684721,094,400
2024-03-0512:00:0000000
2024-03-0511:59:584684684684680
2024-03-0511:47:354704704704700
2024-03-0511:00:004724764684683,565,600
2024-03-0510:57:594724724724720
2024-03-0510:09:244724724724720
2024-03-0510:00:004724744704722,838,100
2024-03-0509:21:334704704704700
2024-03-0509:00:004844844664700
2024-03-0415:18:144704704704700
2024-03-0415:00:004724744684725,140,900
2024-03-0414:24:214724724724720
2024-03-0414:00:0046847446847010,750,600
2024-03-0413:30:434664664664660
2024-03-0413:00:004644704644682,192,100
2024-03-0412:00:0000000
2024-03-0411:59:594644644644640
2024-03-0411:47:264664664664660
2024-03-0411:00:564664664664660
2024-03-0411:00:004664684644641,236,400
2024-03-0410:11:594624624624620
2024-03-0410:00:004604684584663,751,700
2024-03-0409:18:314604604604600
2024-03-0409:00:004564624544600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004104104104100
2024-05-0815:47:444144144144140
2024-05-0815:00:0041842241041010,872,500
2024-05-0814:52:264184184184180
2024-05-0813:56:584204204204200
2024-05-0813:30:004204224124186,376,500
2024-05-0812:00:0000000
2024-05-0811:59:594204204204200
2024-05-0811:27:124224224224220
2024-05-0810:42:314224224224220
2024-05-0810:30:004204244184206,758,800
2024-05-0809:59:274184184184180
2024-05-0809:13:194184184184180
2024-05-0809:00:004204264124227,070,400
2024-05-0716:00:004184184184180
2024-05-0715:00:544144144144140
2024-05-0715:00:004144204144186,238,700
2024-05-0714:04:214124124124120
2024-05-0713:30:004144164104143,518,900
2024-05-0712:00:0000000
2024-05-0711:59:234124124124120
2024-05-0711:30:074124124124120
2024-05-0710:39:164124124124120
2024-05-0710:30:004124144104122,721,800
2024-05-0709:56:544104104104100
2024-05-0709:14:224124124124120
2024-05-0709:00:004104124084122,500,600
2024-05-0615:20:054064064064060
2024-05-0615:00:004064084044083,015,400
2024-05-0614:38:334064064064060

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0042042641041031,565,400
2024-05-0709:00:0041042040841815,284,800
2024-05-0609:00:004004083984089,711,200
2024-05-0309:00:003984023963982,924,300
2024-05-0209:00:004044063943969,806,500
2024-04-3009:00:0040840839640413,233,800
2024-04-2909:00:0040440838840814,533,000
2024-04-2609:00:0040841038839413,727,800
2024-04-2509:00:004104124024105,092,500
2024-04-2409:00:004024104004109,343,200
2024-04-2309:00:0040041040040210,668,300
2024-04-2209:00:0038840438840032,864,900
2024-04-1909:00:0041642038838865,323,100
2024-04-1809:00:0041242041041624,501,400
2024-04-1709:00:0043043241041233,775,700
2024-04-1609:00:0044444440843060,632,300
2024-04-0509:00:0044444844444815,572,200
2024-04-0409:00:0044444844044610,919,700
2024-04-0309:00:0044044443444029,465,300
2024-04-0209:00:0044245043444025,246,200
2024-04-0109:00:0043044842444273,260,200
2024-03-2809:00:0043243442443014,948,100
2024-03-2709:00:0042443242043015,441,500
2024-03-2609:00:004284284204248,797,000
2024-03-2509:00:004244244184229,213,700
2024-03-2209:00:0042643041442024,083,400
2024-03-2109:00:0042443441842436,672,300
2024-03-2009:00:0042842841641824,237,700
2024-03-1909:00:0043843842042439,928,500
2024-03-1809:00:0041643641643443,095,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0041042040841815,284,800
2024-05-0609:00:004004083984089,711,200
2024-05-0309:00:003984023963982,924,300
2024-05-0209:00:004044063943969,806,500
2024-04-3009:00:0040840839640413,233,800
2024-04-2909:00:0040440838840814,533,000
2024-04-2609:00:0040841038839413,727,800
2024-04-2509:00:004104124024105,092,500
2024-04-2409:00:004024104004109,343,200
2024-04-2309:00:0040041040040210,668,300
2024-04-2209:00:0038840438840032,864,900
2024-04-1909:00:0041642038838865,323,100
2024-04-1809:00:0041242041041624,501,400
2024-04-1709:00:0043043241041233,775,700
2024-04-1609:00:0044444440843060,632,300
2024-04-0509:00:0044444844444815,572,200
2024-04-0409:00:0044444844044610,919,700
2024-04-0309:00:0044044443444029,465,300
2024-04-0209:00:0044245043444025,246,200
2024-04-0109:00:0043044842444273,260,200
2024-03-2809:00:0043243442443014,948,100
2024-03-2709:00:0042443242043015,441,500
2024-03-2609:00:004284284204248,797,000
2024-03-2509:00:004244244184229,213,700
2024-03-2209:00:0042643041442024,083,400
2024-03-2109:00:0042443441842436,672,300
2024-03-2009:00:0042842841641824,237,700
2024-03-1909:00:0043843842042439,928,500
2024-03-1809:00:0041643641643443,095,800
2024-03-1509:00:0042242641441435,053,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004004083984089,711,200
2024-04-2800:00:0040440838839840,497,600
2024-04-2100:00:0038841238839471,696,700
2024-04-1400:00:00444444388388184,232,500
2024-04-0700:00:004484484484480
2024-03-3100:00:00430450424448154,463,600
2024-03-2400:00:0042443441843048,400,300
2024-03-1700:00:00416438414420168,017,700
2024-03-1000:00:00420426404414124,868,900
2024-03-0300:00:00456484410416344,947,500
2024-02-2500:00:00474486456456205,614,200
2024-02-1800:00:00442476436474187,242,100
2024-02-1100:00:0045846244244295,229,300
2024-02-0400:00:00442464422458278,556,900
2024-01-2800:00:00412434404432130,669,200
2024-01-2100:00:00422430410414114,580,500
2024-01-1400:00:00420442402422140,081,200
2024-01-0700:00:00422430408420112,095,200
2023-12-3100:00:00426434414422103,949,800
2023-12-2400:00:00404426402426162,625,400
2023-12-1700:00:00354424354404501,852,800
2023-12-1000:00:00362366332354152,463,600
2023-12-0300:00:00382386358362131,754,900
2023-11-2600:00:00362388352380160,413,300
2023-11-1900:00:00338368328362171,740,800
2023-11-1200:00:00336348328336169,104,000
2023-11-0500:00:00370370326336269,144,900
2023-10-2900:00:00428428342362456,973,600
2023-10-2200:00:0041044040042285,692,600
2023-10-1500:00:0044244640841090,373,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004044063943969,806,500
2024-03-3100:00:00430450388404438,159,600
2024-02-2900:00:00474484404430717,644,900
2024-01-3100:00:00412486404474819,120,500
2023-12-3100:00:00426442402410517,487,400
2023-11-3000:00:003604263324261,020,562,500
2023-10-3100:00:003943943263581,043,337,200
2023-09-3000:00:00452454398400674,828,800
2023-08-3100:00:00486494440452814,720,500
2023-07-3100:00:005055454784861,635,411,700
2023-06-3000:00:004805154725001,412,816,300
2023-05-3100:00:00484510450476755,202,300
2023-04-3000:00:004825204324841,097,711,200
2023-03-3100:00:0050550548849627,567,600
2023-02-2800:00:0053053551552023,347,600
2023-01-3100:00:0055555551051555,938,600
2022-12-3100:00:00392434378420788,817,400
2022-11-3000:00:00406410376392462,148,900
2022-10-3100:00:00434434392406547,910,900
2022-09-3000:00:00412442400430527,600,900
2022-08-3100:00:004884884104141,341,448,400
2022-07-3100:00:00498520486488800,644,800
2022-06-3000:00:00520525486498460,776,500
2022-05-3100:00:00535540488525756,365,000
2022-04-3000:00:00525535482535630,189,200
2022-03-3100:00:005806104965251,511,300,900
2022-02-2800:00:005655955205801,064,991,100
2022-01-3100:00:00550585535555809,572,100
2021-12-3100:00:00600605520550839,094,800
2021-11-3000:00:00620630585600932,533,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004044063943969,806,500
2024-03-3100:00:00430450388408424,925,800
2024-02-2900:00:00474484404430717,644,900
2024-01-3100:00:004124863884041,974,925,000
2023-12-3100:00:004264864024302,054,252,800
2023-11-3000:00:003604863324742,357,170,400
2023-10-3100:00:003944423264102,581,387,100
2023-09-3000:00:004524543264262,738,728,500
2023-08-3100:00:004864943263582,532,886,500
2023-07-3100:00:005055453984003,124,961,000
2023-06-3000:00:004805454404523,862,948,500
2023-05-3100:00:004845454504863,803,430,300
2023-04-3000:00:004825204325003,265,729,800
2023-03-3100:00:004965204324761,885,712,100
2023-02-2800:00:005305604324841,829,472,300
2023-01-3100:00:005555604584961,669,180,900
2022-10-3100:00:004344343764201,798,877,200
2022-07-3100:00:004985204004302,669,694,100
2022-04-3000:00:005255404824981,847,330,700
2022-01-3100:00:005506104965253,385,864,100
2021-10-3100:00:006606855205503,654,182,900
2021-07-3100:00:006656855506506,621,806,400
2021-04-3000:00:006057255506606,370,685,700
2021-01-3100:00:005286604846106,973,635,800



Dividends Amount

DateTimeAmount
2023-07-1109:00:0019
2022-07-0409:00:0023
2021-06-0709:00:0014
2019-05-2009:00:0010
2018-05-0209:00:008
2017-07-0509:00:004
2016-06-1709:00:004
2015-06-1709:00:004

Dividends Yields

YearDistributionTotal AmountYields
20231193.11 %
20221233.74 %
20211142.26 %
20191101.64 %
2018181.25 %
2017140.66 %
2016140.66 %
2015140.66 %

Splits

DateTimeNumeratorDenominatorRatio
2021-03-3109:00:00515:1

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