for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JKONPT Jaya Konstruksi Manggala Pratama Tbk
PWONPT Pakuwon Jati Tbk
AYLSPT Agro Yasa Lestari Tbk
PANRPT Panorama Sentrawisata Tbk
CASHPT Cashlez Worldwide Indonesia 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


ERAL - PT Sinar Eka Selaras Tbk

Sector : Consumer Cyclical      Industry : Specialty Retail

PT Sinar Eka Selaras Tbk engages in the distribution and retail of electronic equipment and clothing of various brands in Indonesia. It sells accessories, Internet of Things(IoT), sports fashion apparel, and outdoor activity related products. The company was founded in 2009 and is based in Jakarta Barat, Indonesia. PT Sinar Eka Selaras Tbk operates as a subsidiary of PT Erajaya Swasembada Tbk.
Stock CodeCompany Name
HADEPT Himalaya Energi Perkasa Tbk
TMPIAGIS Tbk
TKGAPT Permata Prima Sakti Tbk.
MAPAPT Map Aktif Adiperkasa Tbk
TRIOTrikomsel Oke Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio100
40002Enterprise Value2974,654,088,6540
14008Pe Ratio360
101Enterprises Value Revenue Ratio400
14012Pb Ratio510
102Enterprises Value E B I T D A Ratio635
40001Market Cap71,182,750,000,0000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-31
14010Ps Ratio1000
40002Enterprise Value2974,654,088,6541,212,389,443,1590
14008Pe Ratio3680
101Enterprises Value Revenue Ratio4000
14012Pb Ratio5110
102Enterprises Value E B I T D A Ratio6345
40001Market Cap71,182,750,000,0001,597,750,000,0000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0252,986,215,009251,587,272,227239,709,552,014115,582,927,170
20304Write Off01,242,552-1,514,210939,761,578-514,773,637
20091Net Income0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
29004Basic E P S036353614
20190E B I T D A0294,562,834,500276,416,759,473254,995,390,109154,259,737,362
20007Amortization0179,704,85172,000,354513,149,180627,492,407
20046Gross Profit0479,969,418,824413,391,206,859314,189,599,117244,920,741,360
29009Diluted E P S036353614
20136Pretax Income0246,106,618,383244,170,300,624235,620,680,34598,044,175,760
20145Tax Provision058,111,590,89260,160,424,65348,826,158,61124,891,725,201
20100Total Revenue03,604,309,388,3773,037,345,793,6672,194,381,934,1841,971,792,990,143
20164Total Expenses03,375,126,736,8142,800,679,059,1321,990,988,033,3991,871,445,315,877
20013Cost Of Revenue03,124,339,969,5532,623,954,586,8081,880,192,335,0671,726,872,248,783
20177Interest Income06,997,858,5729,308,742,16621,793,309,5626,224,976,635
20057Interest Expense06,879,596,6267,416,971,6034,088,871,66917,538,751,410
20109Operating Income0229,182,651,563236,666,734,535203,393,900,785100,347,674,266
20316Normalized Income0188,023,701,591184,008,734,843187,539,542,56372,768,369,070
20108Operating Expense0250,786,767,261176,724,472,324110,795,698,332144,573,067,094
20112Operating Revenue03,604,309,388,3773,037,345,793,6672,194,381,934,1841,971,792,990,143
20418Tax Rate For Calcs00000
20095Net Interest Income0118,261,9461,891,770,56317,704,437,893-11,313,774,775
20416Total Unusual Items0-1,242,5521,514,210-939,761,578514,773,637
29010Basic Average Shares05,187,500,0005,187,500,0005,187,500,0005,187,500,000
20287Rent And Landing Fees015,596,903,70212,062,911,4035,842,685,5289,025,457,261
29011Diluted Average Shares05,187,500,0005,187,500,0005,187,500,0005,187,500,000
20420Normalized E B I T D A0294,564,077,052276,415,245,263255,935,151,687153,744,963,725
20162Special Income Charges0-1,242,5521,514,210-939,761,578514,773,637
20315Reconciled Depreciation041,576,619,49124,829,487,24615,285,838,09538,676,810,192
20312Other Operating Expenses026,259,304,61511,231,399,14818,614,526,33224,762,258,969
20368Total Other Finance Cost001,443,347,0061,525,830,9942,766,761,870
20440Rent Expense Supplemental015,596,903,70212,062,911,4035,842,685,5289,025,457,261
20314Reconciled Cost Of Revenue03,124,339,969,5532,623,954,586,8081,880,192,335,0671,726,872,248,783
20419Tax Effect Of Unusual Items0-293,396373,082-194,740,749130,692,148
20018Depreciation Income Statement041,396,914,64024,757,486,89214,772,688,91538,049,317,785
20075Interest Income Non Operating06,997,858,5729,308,742,16621,793,309,5626,224,976,635
20158Selling And Marketing Expense070,069,457,10840,941,837,58612,516,958,79022,298,570,097
20064Interest Expense Non Operating06,879,596,6267,416,971,6034,088,871,66917,538,751,410
20093Net Income Common Stockholders0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20094Net Income Continuous Operations0187,995,027,491184,009,875,971186,794,521,73473,152,450,559
20045General And Administrative Expense025,396,738,35419,208,818,8019,616,043,48510,607,216,801
20159Selling General And Administration095,466,195,46260,150,656,38722,133,002,27532,905,786,898
20435Total Operating Income As Reported0232,927,457,582244,026,388,195210,653,195,807110,097,395,821
20412Other Non Operating Income Expenses0004,472,282,9406,468,186,048
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20417Total Unusual Items Excluding Goodwill0-1,242,5521,514,210-939,761,578514,773,637
20077Net Non Operating Interest Income Expense0118,261,9461,891,770,56317,704,437,893-11,313,774,775
20346Net Income Including Noncontrolling Interests0187,995,027,491184,009,875,971186,794,521,73473,152,450,559
20019Depreciation And Amortization In Income Statement041,576,619,49124,829,487,24615,285,838,09538,676,810,192
20309Net Income From Continuing And Discontinued Operation0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20331Net Income From Continuing Operation Net Minority Interest0188,022,752,435184,009,875,971186,794,521,73473,152,450,559

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0252,986,215,009251,587,272,227239,709,552,014115,582,927,170
20304Write Off01,242,552-1,514,210939,761,578-514,773,637
20091Net Income0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
29004Basic E P S036353614
20190E B I T D A0294,562,834,500276,416,759,473254,995,390,109154,259,737,362
20007Amortization0179,704,85172,000,354513,149,180627,492,407
20046Gross Profit0479,969,418,824413,391,206,859314,189,599,117244,920,741,360
29009Diluted E P S036353614
20136Pretax Income0246,106,618,383244,170,300,624235,620,680,34598,044,175,760
20145Tax Provision058,111,590,89260,160,424,65348,826,158,61124,891,725,201
20100Total Revenue03,604,309,388,3773,037,345,793,6672,194,381,934,1841,971,792,990,143
20164Total Expenses03,375,126,736,8142,800,679,059,1321,990,988,033,3991,871,445,315,877
20013Cost Of Revenue03,124,339,969,5532,623,954,586,8081,880,192,335,0671,726,872,248,783
20177Interest Income06,997,858,5729,308,742,16621,793,309,5626,224,976,635
20057Interest Expense06,879,596,6267,416,971,6034,088,871,66917,538,751,410
20109Operating Income0229,182,651,563236,666,734,535203,393,900,785100,347,674,266
20316Normalized Income0188,023,701,591184,008,734,843187,539,542,56372,768,369,070
20108Operating Expense0250,786,767,261176,724,472,324110,795,698,332144,573,067,094
20112Operating Revenue03,604,309,388,3773,037,345,793,6672,194,381,934,1841,971,792,990,143
20418Tax Rate For Calcs00000
20095Net Interest Income0118,261,9461,891,770,56317,704,437,893-11,313,774,775
20416Total Unusual Items0-1,242,5521,514,210-939,761,578514,773,637
29010Basic Average Shares05,187,500,0005,187,500,0005,187,500,0005,187,500,000
20287Rent And Landing Fees015,596,903,70212,062,911,4035,842,685,5289,025,457,261
29011Diluted Average Shares05,187,500,0005,187,500,0005,187,500,0005,187,500,000
20420Normalized E B I T D A0294,564,077,052276,415,245,263255,935,151,687153,744,963,725
20162Special Income Charges0-1,242,5521,514,210-939,761,578514,773,637
20315Reconciled Depreciation041,576,619,49124,829,487,24615,285,838,09538,676,810,192
20312Other Operating Expenses026,259,304,61511,231,399,14818,614,526,33224,762,258,969
20368Total Other Finance Cost001,443,347,0061,525,830,9942,766,761,870
20440Rent Expense Supplemental015,596,903,70212,062,911,4035,842,685,5289,025,457,261
20314Reconciled Cost Of Revenue03,124,339,969,5532,623,954,586,8081,880,192,335,0671,726,872,248,783
20419Tax Effect Of Unusual Items0-293,396373,082-194,740,749130,692,148
20018Depreciation Income Statement041,396,914,64024,757,486,89214,772,688,91538,049,317,785
20075Interest Income Non Operating06,997,858,5729,308,742,16621,793,309,5626,224,976,635
20158Selling And Marketing Expense070,069,457,10840,941,837,58612,516,958,79022,298,570,097
20064Interest Expense Non Operating06,879,596,6267,416,971,6034,088,871,66917,538,751,410
20093Net Income Common Stockholders0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20094Net Income Continuous Operations0187,995,027,491184,009,875,971186,794,521,73473,152,450,559
20045General And Administrative Expense025,396,738,35419,208,818,8019,616,043,48510,607,216,801
20159Selling General And Administration095,466,195,46260,150,656,38722,133,002,27532,905,786,898
20435Total Operating Income As Reported0232,927,457,582244,026,388,195210,653,195,807110,097,395,821
20412Other Non Operating Income Expenses0004,472,282,9406,468,186,048
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20417Total Unusual Items Excluding Goodwill0-1,242,5521,514,210-939,761,578514,773,637
20077Net Non Operating Interest Income Expense0118,261,9461,891,770,56317,704,437,893-11,313,774,775
20346Net Income Including Noncontrolling Interests0187,995,027,491184,009,875,971186,794,521,73473,152,450,559
20019Depreciation And Amortization In Income Statement041,576,619,49124,829,487,24615,285,838,09538,676,810,192
20309Net Income From Continuing And Discontinued Operation0188,022,752,435184,009,875,971186,794,521,73473,152,450,559
20331Net Income From Continuing Operation Net Minority Interest0188,022,752,435184,009,875,971186,794,521,73473,152,450,559

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt0004,541,654,6710
23165Payables00324,541,657,53593,125,492,498178,764,173,876
23139Net P P E00134,702,961,67053,898,006,43035,119,052,842
23351Properties00000
23386Total Debt0092,638,121,49639,742,195,223377,700,456,661
23100Gross P P E00146,346,356,96760,436,723,08761,071,807,924
23038Common Stock00415,000,000,000415,000,000,000100,000,000,000
23045Current Debt003,543,589,5013,788,057,838365,457,653,107
23532Share Issued005,187,500,0005,187,500,0005,187,500,000
23220Total Assets001,382,478,387,241893,562,810,5981,123,799,500,764
23027Capital Stock00415,000,000,000415,000,000,000100,000,000,000
23382Other Payable0078,479,552,50622,240,237,58231,931,171,007
23028Cash Financial0036,715,449,294105,771,244599,431,277
23123Long Term Debt005,710,214,154859,368,0770
23179Prepaid Assets00146,932,938,58069,238,306,56134,958,481,668
23385Working Capital00690,899,606,183577,965,854,264422,005,409,338
23000Accounts Payable00223,294,774,44069,428,547,027143,895,490,608
23029Cash Equivalents00150,000,000,0000370,000,000,000
23245Invested Capital00924,434,467,423735,070,827,329908,699,119,756
23340Other Properties00110,737,993,89345,117,978,42918,350,501,098
23132Minority Interest00582,539,2312,301,242920,945
23342Other Receivables0034,619,547,988203,156,711,822222,871,868,745
23204Retained Earnings00518,174,170,489333,743,533,933152,493,312,533
23217Total Tax Payable0022,767,330,5891,456,707,8892,937,512,261
23001Accounts Receivable00141,295,431,865107,030,884,582191,674,523,713
23280Common Stock Equity00915,180,663,768730,423,401,414543,241,466,649
23403Net Tangible Assets00876,999,220,284692,585,396,111542,732,766,711
23215Stockholders Equity00915,180,663,768730,423,401,414543,241,466,649
23383Tangible Book Value00876,999,220,284692,585,396,111542,732,766,711
23374Total Capitalization00920,890,877,922731,282,769,491543,241,466,649
23469Other Equity Interest0000290,096,604,689
23393Ordinary Shares Number005,187,500,0005,187,500,0005,187,500,000
23155Other Intangible Assets0038,181,443,48437,838,005,303508,699,938
23008Accumulated Depreciation00-11,643,395,297-6,538,716,657-25,952,755,082
23282Construction In Progress002,786,460,1601,264,883,5770
23380Capital Lease Obligations0083,384,317,84135,094,769,30812,242,803,554
23030Cash And Cash Equivalents00186,715,449,294105,771,244370,599,431,277
23262Gross Accounts Receivable00141,366,126,480107,104,881,151193,564,018,491
23012Additional Paid In Capital00-19,359,473,715-19,359,473,7150
23275Buildings And Improvements0017,315,833,5255,372,990,53133,224,218,305
23126Long Term Equity Investment0093,999,294,06445,704,586,75717,273,620,149
23020Available For Sale Securities00000
23319Machinery Furniture Equipment0015,506,069,3898,680,870,5509,497,088,521
23048Current Capital Lease Obligation0027,451,473,02513,472,220,9756,335,923,070
23127Long Term Capital Lease Obligation0055,932,844,81621,622,548,3335,906,880,484
23098Goodwill And Other Intangible Assets0038,181,443,48437,838,005,303508,699,938
23261Total Equity Gross Minority Interest00915,763,202,999730,425,702,656543,242,387,594
23259Total Liabilities Net Minority Interest00466,715,184,242163,137,107,942580,557,113,170
23046Current Debt And Capital Lease Obligation0030,995,062,52617,260,278,813371,793,576,177
23266Allowance For Doubtful Accounts Receivable00-70,694,615-73,996,569-1,889,494,778
23124Long Term Debt And Capital Lease Obligation0061,643,058,97022,481,916,4105,906,880,484
23344Non Current Pension And Other Postretirement Benefit Plans0011,562,362,50010,788,461,5004,526,160,500

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-01-312022-12-312021-12-312020-12-31
23531Net Debt000004,541,654,6710
23165Payables00407,677,388,220343,917,824,863324,541,657,53593,125,492,498178,764,173,876
23139Net P P E00186,613,483,004136,163,298,522134,702,961,67053,898,006,43035,119,052,842
23351Properties0000000
23386Total Debt00101,052,264,29291,375,554,97092,638,121,49639,742,195,223377,700,456,661
23100Gross P P E00206,773,492,337136,163,298,522146,346,356,96760,436,723,08761,071,807,924
23038Common Stock00518,750,000,000415,000,000,000415,000,000,000415,000,000,000100,000,000,000
23045Current Debt0003,543,589,5013,543,589,5013,788,057,838365,457,653,107
23532Share Issued005,187,500,0005,187,500,0005,187,500,0005,187,500,0005,187,500,000
23220Total Assets001,948,960,555,7381,406,341,661,2901,382,478,387,241893,562,810,5981,123,799,500,764
23027Capital Stock00518,750,000,000415,000,000,000415,000,000,000415,000,000,000100,000,000,000
23382Other Payable0076,889,176,25683,603,271,29578,479,552,50622,240,237,58231,931,171,007
23028Cash Financial0036,271,205,766036,715,449,294105,771,244599,431,277
23123Long Term Debt0005,710,214,1545,710,214,154859,368,0770
23179Prepaid Assets00220,543,628,662122,240,479,137146,932,938,58069,238,306,56134,958,481,668
23385Working Capital001,101,745,153,561702,987,196,015690,899,606,183577,965,854,264422,005,409,338
23000Accounts Payable00313,977,709,222237,457,668,597223,294,774,44069,428,547,027143,895,490,608
23029Cash Equivalents00261,000,000,0000150,000,000,0000370,000,000,000
23245Invested Capital001,417,228,533,428943,417,778,860924,434,467,423735,070,827,329908,699,119,756
23340Other Properties00141,088,288,386136,163,298,522110,737,993,89345,117,978,42918,350,501,098
23132Minority Interest00357,810,549529,458,159582,539,2312,301,242920,945
23342Other Receivables0056,530,185,488161,980,159,72434,619,547,988203,156,711,822222,871,868,745
23204Retained Earnings00631,943,485,637537,122,949,111518,174,170,489333,743,533,933152,493,312,533
23217Total Tax Payable0016,810,502,74222,856,884,97122,767,330,5891,456,707,8892,937,512,261
23001Accounts Receivable00373,088,929,692112,932,784,566141,295,431,865107,030,884,582191,674,523,713
23280Common Stock Equity001,417,228,533,428934,163,975,205915,180,663,768730,423,401,414543,241,466,649
23403Net Tangible Assets001,378,829,922,984895,937,138,027876,999,220,284692,585,396,111542,732,766,711
23215Stockholders Equity001,417,228,533,428934,163,975,205915,180,663,768730,423,401,414543,241,466,649
23383Tangible Book Value001,378,829,922,984895,937,138,027876,999,220,284692,585,396,111542,732,766,711
23374Total Capitalization001,417,228,533,428939,874,189,359920,890,877,922731,282,769,491543,241,466,649
23469Other Equity Interest000000290,096,604,689
23393Ordinary Shares Number005,187,500,0005,187,500,0005,187,500,0005,187,500,0005,187,500,000
23155Other Intangible Assets0038,398,610,444038,181,443,48437,838,005,303508,699,938
23008Accumulated Depreciation00-20,160,009,3330-11,643,395,297-6,538,716,657-25,952,755,082
23282Construction In Progress006,064,828,03302,786,460,1601,264,883,5770
23380Capital Lease Obligations00101,052,264,29282,121,751,31583,384,317,84135,094,769,30812,242,803,554
23030Cash And Cash Equivalents00297,271,205,766118,416,634,449186,715,449,294105,771,244370,599,431,277
23262Gross Accounts Receivable00373,162,381,069112,932,784,566141,366,126,480107,104,881,151193,564,018,491
23012Additional Paid In Capital00265,141,022,472-19,359,473,715-19,359,473,715-19,359,473,7150
23275Buildings And Improvements00175,577,291,168017,315,833,5255,372,990,53133,224,218,305
23126Long Term Equity Investment00110,365,824,51996,932,097,95393,999,294,06445,704,586,75717,273,620,149
23020Available For Sale Securities0009,254,076,363000
23319Machinery Furniture Equipment0025,131,373,136015,506,069,3898,680,870,5509,497,088,521
23048Current Capital Lease Obligation0034,384,960,86027,487,126,70627,451,473,02513,472,220,9756,335,923,070
23127Long Term Capital Lease Obligation0066,667,303,43254,634,624,60955,932,844,81621,622,548,3335,906,880,484
23098Goodwill And Other Intangible Assets0038,398,610,44438,226,837,17838,181,443,48437,838,005,303508,699,938
23261Total Equity Gross Minority Interest001,417,586,343,977934,693,433,364915,763,202,999730,425,702,656543,242,387,594
23259Total Liabilities Net Minority Interest00531,374,211,761471,648,227,926466,715,184,242163,137,107,942580,557,113,170
23046Current Debt And Capital Lease Obligation0034,384,960,86031,030,716,20730,995,062,52617,260,278,813371,793,576,177
23266Allowance For Doubtful Accounts Receivable00-73,451,3770-70,694,615-73,996,569-1,889,494,778
23124Long Term Debt And Capital Lease Obligation0066,667,303,43260,344,838,76361,643,058,97022,481,916,4105,906,880,484
23344Non Current Pension And Other Postretirement Benefit Plans0014,732,589,75111,920,437,00911,562,362,50010,788,461,5004,526,160,500

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E014,348,600015,578,253,1210
26185Free Cash Flow0-116,498,810,79079,457,714,38943,466,482,223693,258,269,428
26027Changes In Cash0292,945,695,252189,906,668,416-8,332,997,292373,433,694,642
26182Issuance Of Debt0168,716,784,288203,903,368,1061,350,435,5490
26016End Cash Position0297,271,205,766186,715,449,294-3,191,219,1225,141,778,170
26112Purchase Of P P E0-43,585,877,925-21,524,016,170-11,569,936,775-7,826,550,712
26183Repayment Of Debt06,624,916,996-1,137,216,849-1,114,892,701-298,571,660,670
26005Capital Expenditure0-43,966,830,575-21,732,623,620-49,412,391,320-7,838,450,712
26012Financing Cash Flow0465,106,027,275163,376,863,245270,173,042,981-319,294,160,785
26013Investing Cash Flow0-99,628,351,808-74,660,532,838-371,384,913,816-8,368,864,713
26115Purchase Of Business00-49,000,000,000-356,900,000,0000
26098Common Stock Issuance0388,250,496,1870315,000,000,0000
26015Beginning Cash Position04,325,510,514-3,191,219,1225,141,778,170-368,291,916,472
26223Classesof Cash Payments0-3,441,270,956,059-2,881,876,521,134-2,185,456,281,594-1,194,841,536,463
26099Long Term Debt Issuance0168,716,784,288203,903,368,1061,350,435,5490
26090Long Term Debt Payments07,737,332,104-24,801,741-3,989,923-168,072,285,670
26108Purchase Of Intangibles0-380,952,650-208,607,450-37,842,454,545-11,900,000
26246Dividends Received C F I00018,030,840,0000
26091Short Term Debt Payments00-1,112,415,108-1,110,902,778-130,499,375,000
26181Issuance Of Capital Stock0388,250,496,1870315,000,000,0000
26071Net Common Stock Issuance0388,250,496,1870315,000,000,0000
26073Net Long Term Debt Issuance0176,454,116,392203,878,566,3651,346,445,626-168,072,285,670
26164Net Other Financing Charges01,050,0001,001,000,000-27,927,714,3300
26119Net P P E Purchase And Sale0-43,571,529,325-21,524,016,1704,008,316,346-7,826,550,712
26075Net Short Term Debt Issuance00-1,112,415,108-1,110,902,778-130,499,375,000
26072Net Issuance Payments Of Debt0175,341,701,284202,766,151,257235,542,848-298,571,660,670
26226Paymentson Behalfof Employees0-107,857,777,205-77,446,144,862-54,616,494,112-42,426,593,878
26116Net Business Purchase And Sale00-49,000,000,000-356,900,000,0000
26118Net Investment Purchase And Sale0-6,675,869,833-3,927,909,2181,318,384,383-530,414,001
26117Net Intangibles Purchase And Sale0-380,952,650-208,607,450-37,842,454,545-11,900,000
26220Cash Flowsfromusedin Operating Activities Direct0-72,531,980,215101,190,338,00992,878,873,543701,096,720,140
26221Classesof Cash Receiptsfrom Operating Activities03,425,678,813,4813,003,140,989,3912,279,200,679,5911,899,921,197,188

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E014,348,600015,578,253,1210
26185Free Cash Flow0-116,498,810,79079,457,714,38943,466,482,223693,258,269,428
26027Changes In Cash0292,945,695,252189,906,668,416-8,332,997,292373,433,694,642
26182Issuance Of Debt0168,716,784,288203,903,368,1061,350,435,5490
26016End Cash Position0297,271,205,766186,715,449,294-3,191,219,1225,141,778,170
26112Purchase Of P P E0-43,585,877,925-21,524,016,170-11,569,936,775-7,826,550,712
26183Repayment Of Debt06,624,916,996-1,137,216,849-1,114,892,701-298,571,660,670
26005Capital Expenditure0-43,966,830,575-21,732,623,620-49,412,391,320-7,838,450,712
26012Financing Cash Flow0465,106,027,275163,376,863,245270,173,042,981-319,294,160,785
26013Investing Cash Flow0-99,628,351,808-74,660,532,838-371,384,913,816-8,368,864,713
26115Purchase Of Business00-49,000,000,000-356,900,000,0000
26098Common Stock Issuance0388,250,496,1870315,000,000,0000
26015Beginning Cash Position04,325,510,514-3,191,219,1225,141,778,170-368,291,916,472
26223Classesof Cash Payments0-3,441,270,956,059-2,881,876,521,134-2,185,456,281,594-1,194,841,536,463
26099Long Term Debt Issuance0168,716,784,288203,903,368,1061,350,435,5490
26090Long Term Debt Payments07,737,332,104-24,801,741-3,989,923-168,072,285,670
26108Purchase Of Intangibles0-380,952,650-208,607,450-37,842,454,545-11,900,000
26246Dividends Received C F I00018,030,840,0000
26091Short Term Debt Payments00-1,112,415,108-1,110,902,778-130,499,375,000
26181Issuance Of Capital Stock0388,250,496,1870315,000,000,0000
26071Net Common Stock Issuance0388,250,496,1870315,000,000,0000
26073Net Long Term Debt Issuance0176,454,116,392203,878,566,3651,346,445,626-168,072,285,670
26164Net Other Financing Charges01,050,0001,001,000,000-27,927,714,3300
26119Net P P E Purchase And Sale0-43,571,529,325-21,524,016,1704,008,316,346-7,826,550,712
26075Net Short Term Debt Issuance00-1,112,415,108-1,110,902,778-130,499,375,000
26072Net Issuance Payments Of Debt0175,341,701,284202,766,151,257235,542,848-298,571,660,670
26226Paymentson Behalfof Employees0-107,857,777,205-77,446,144,862-54,616,494,112-42,426,593,878
26116Net Business Purchase And Sale00-49,000,000,000-356,900,000,0000
26118Net Investment Purchase And Sale0-6,675,869,833-3,927,909,2181,318,384,383-530,414,001
26117Net Intangibles Purchase And Sale0-380,952,650-208,607,450-37,842,454,545-11,900,000
26220Cash Flowsfromusedin Operating Activities Direct0-72,531,980,215101,190,338,00992,878,873,543701,096,720,140
26221Classesof Cash Receiptsfrom Operating Activities03,425,678,813,4813,003,140,989,3912,279,200,679,5911,899,921,197,188

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
ERALPT Sinar Eka Selaras Tbk2024-04-15At close: 04:07PM WIB296292292296290.00 - 296.00290296242.00 - 480.002424802,444,9009,266,4581,515,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-12At close: 04:07PM WIB296292292296290.00 - 296.00290296242.00 - 480.002424802,444,9009,094,8571,515,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-11At close: 04:07PM WIB296292292296290.00 - 296.00290296242.00 - 480.002424802,444,9008,968,3611,515,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-10At close: 04:07PM WIB296292292296290.00 - 296.00290296242.00 - 480.002424802,444,9009,071,2691,515,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-05At close: 04:07PM WIB296292292292290.00 - 296.00290296242.00 - 480.002424802,444,9008,848,1651,515,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-04At close: 04:03PM WIB290288300292288.00 - 300.00288300242.00 - 480.002424803,623,9008,789,7361,588,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-03At close: 04:10PM WIB300302294284288.00 - 302.00288302242.00 - 480.002424809,101,6008,650,2511,504,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-02At close: 04:14PM WIB302298304300298.00 - 304.00298304242.00 - 480.002424802,465,8008,629,7501,556,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-04-01At close: 04:13PM WIB308310308290298.00 - 310.00298310242.00 - 480.002424805,258,7008,575,7131,567,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-29At close: 04:14PM WIB302302306296300.00 - 312.00300312242.00 - 480.002424805,783,1008,575,7131,598,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-28At close: 04:14PM WIB302302306296300.00 - 312.00300312242.00 - 480.002424805,783,1008,656,4721,598,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-27At close: 04:06PM WIB3043020302300.00 - 306.00300306242.00 - 480.002424801,447,3008,681,7741,567,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-26At close: 04:03PM WIB298298302304294.00 - 304.00294304242.00 - 480.002424803,489,0008,697,1461,577,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-25At close: 04:10PM WIB30430000298.00 - 304.00298304242.00 - 480.002424804,500,2008,849,7281,546,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-22At close: 04:01PM WIB308308300304296.00 - 310.00296310242.00 - 480.002424805,171,9008,915,4301,577,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-21At close: 04:02PM WIB3000000.0000 - 0.000000008,948,82100037N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-14As of 01:55PM WIB. Market open.308306310312306.00 - 314.00306314242.00 - 480.002424802,312,8008,647,0581,608,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-13At close: 04:11PM WIB324324306312308.00 - 330.00308330242.00 - 480.0024248015,897,2008,452,3411,598,000,000,0000837N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-11At close: 04:06PM WIB328328324326324.00 - 332.00324332242.00 - 480.002424803,082,1008,760,0701,681,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-08At close: 04:06PM WIB328328324326324.00 - 332.00324332242.00 - 480.002424803,082,1008,886,4811,681,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-05At close: 04:12PM WIB346346338342336.00 - 352.00336352242.00 - 480.002424806,913,2008,930,4051,764,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-04At close: 04:08PM WIB346348346350342.00 - 354.00342354242.00 - 480.0024248012,049,3008,955,1271,795,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-03-01At close: 04:14PM WIB344346348350330.00 - 364.00330364242.00 - 480.0024248026,708,8008,608,2671,795,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-02-28At close: 04:09PM WIB360362346348340.00 - 370.00340370242.00 - 480.0024248045,217,0006,837,2981,785,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-02-27At close: 04:14PM WIB324324358360322.00 - 376.00322376242.00 - 480.00242480116,352,0004,906,0841,867,000,000,00001037N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-02-26At close: 04:12PM WIB322324322322314.00 - 326.00314326242.00 - 480.002424805,047,6004,904,6841,681,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk2024-02-23At close: 04:13PM WIB326328320324322.00 - 330.00322330242.00 - 480.002424806,168,3004,923,2011,670,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk (ERAL.JK)2024-02-22At close: 04:14PM WIB306306324328306.00 - 332.00306332242.00 - 480.0024248021,921,2004,728,5351,691,000,000,0000937N/AN/A (N/A)00N/A0
ERALPT Sinar Eka Selaras Tbk (ERAL.JK)2024-02-21At close: 04:00PM WIB304304304306304.00 - 308.00304308242.00 - 480.002424801,328,4004,848,0001,587,000,000,0000837N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
ERALPT Sinar Eka Selaras Tbk2024-04-151,510,000,000,0001,130,000,000,00070001030004802423113279,090,0003,350,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-121,510,000,000,0001,130,000,000,00070001030004802423113278,970,0003,350,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-111,510,000,000,0001,130,000,000,00070001030004802423113279,070,0003,350,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-101,510,000,000,0001,130,000,000,00070001030004802423113279,070,0003,350,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-051,500,000,000,0001,310,000,000,000800010400048003123278,790,0003,600,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-041,560,000,000,0001,360,000,000,000800010500048003123278,650,0005,350,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-031,560,000,000,0001,360,000,000,000800010500048003133278,630,0005,510,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-021,570,000,000,0001,370,000,000,000800010500048003133288,580,0005,520,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-04-011,600,000,000,0001,400,000,000,000900010500048003133288,580,0005,520,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-291,600,000,000,0001,400,000,000,00090001050004802423133288,660,0005,560,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-281,570,000,000,0001,370,000,000,000800010500048003143288,680,0007,010,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-271,580,000,000,0001,380,000,000,000800010500048003143288,700,0007,310,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-261,580,000,000,0001,380,000,000,000800010500048003143288,850,0007,670,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-251,580,000,000,0001,380,000,000,00080001050004802423143288,850,0007,670,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-221,600,000,000,0001,400,000,000,000900010500048003153288,950,0008,940,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-211,560,000,000,0001,360,000,000,00080001050004802423153288,950,0008,940,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-141,600,000,000,0001,400,000,000,000900010500048003163298,450,00029,860,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-131,680,000,000,0001,480,000,000,000900010500048003163298,360,00029,860,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-111,680,000,000,0001,480,000,000,00090001050004802423163298,790,00029,860,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-081,700,000,000,0001,510,000,000,00090001050004802423153298,890,00030,170,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-051,790,000,000,0001,600,000,000,0001000110500048003143298,960,00029,220,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-041,790,000,000,0001,600,000,000,000100011050004802423143298,960,00029,220,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-03-011,780,000,000,0001,590,000,000,000900110500048003123297,570,00020,240,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-02-281,870,000,000,0001,670,000,000,0001000110600048003123296,840,00015,810,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-02-271,680,000,000,0001,480,000,000,000900010500048003103294,900,0004,050,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk2024-02-261,670,000,000,0001,470,000,000,00090001050-202848003103294,900,0004,050,0005,190,000,0005,220,000,0004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk (ERAL.JK)2024-02-231,690,000,000,0001,490,000,000,000900010500048003103294,730,0002,030,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk (ERAL.JK)2024-02-221,590,000,000,0001,390,000,000,00080001050004802423103294,730,0002,030,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000
ERALPT Sinar Eka Selaras Tbk (ERAL.JK)2024-02-211,580,000,000,0001,380,000,000,00080001050004802423103294,850,0002,420,0005,190,000,00004,150,000,0000000000000000N/AN/AN/AN/ADec 31, 2022N/A6813223,040,000,000,00073200243,360,000,000184,430,000,00037000003221101,190,000,000207,220,000,000


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
2024-03-0515:49:0034034034034035,900
2024-03-0515:48:003403403403402,900
2024-03-0515:47:003403443403446,400
2024-03-0515:46:003423443423420
2024-03-0515:45:00340344340342151,500
2024-03-0515:44:003403423403426,100
2024-03-0515:43:0033834233834041,200
2024-03-0515:42:0034034033834016,600
2024-03-0515:41:0034034034034012,300
2024-03-0515:40:003403403403400
2024-03-0515:39:00340340340340146,300
2024-03-0515:38:003403403383404,200
2024-03-0515:37:0033833833833821,300
2024-03-0515:36:00340340338338132,400
2024-03-0515:35:0034034034034024,500
2024-03-0515:34:003403403403409,300
2024-03-0515:33:163403403403400
2024-03-0515:33:003403403403400
2024-03-0515:32:0034034034034036,400
2024-03-0515:31:0034034034034013,700

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
2024-03-0515:48:0034034034034038,800
2024-03-0515:46:003423443403446,400
2024-03-0515:44:00340344340342157,600
2024-03-0515:42:0034034233834057,800
2024-03-0515:40:0034034034034012,300
2024-03-0515:38:00340340338340150,500
2024-03-0515:36:00340340338338153,700
2024-03-0515:34:0034034034034033,800
2024-03-0515:33:163403403403400
2024-03-0515:32:0034034034034036,400
2024-03-0515:30:0034034034034013,700
2024-03-0515:28:00342342338342402,400
2024-03-0515:26:0034234234234227,700
2024-03-0515:24:0034234234234210,200
2024-03-0515:22:0034234234234210,500
2024-03-0515:20:003423423423429,000
2024-03-0515:18:0034234234234234,900
2024-03-0515:16:0034034434034224,600
2024-03-0515:14:0034234434234459,900
2024-03-0515:12:0034234234034256,800
2024-03-0515:10:00344344342342111,900
2024-03-0515:08:0034234634234676,900
2024-03-0515:06:003423423403406,400
2024-03-0515:04:00344344342342308,800
2024-03-0515:02:0034434434234232,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00340344340340160,400
2024-03-0515:40:0034034233834249,500
2024-03-0515:35:00340340338340328,700
2024-03-0515:33:163403403403400
2024-03-0515:30:0034034034034058,400
2024-03-0515:25:00342342338342423,200
2024-03-0515:20:0034234234234229,700
2024-03-0515:15:00344344340342113,700
2024-03-0515:10:00344344340342126,400
2024-03-0515:05:00342346340346303,900
2024-03-0515:00:0034234634234441,600
2024-03-0514:55:0034434434234217,900
2024-03-0514:50:00344344344344156,200
2024-03-0514:45:003423443423440
2024-03-0514:40:0034434434234219,200
2024-03-0514:39:163443443443440
2024-03-0514:35:003423443423440
2024-03-0514:30:00342344342342214,000
2024-03-0514:25:0034234434234251,900
2024-03-0514:20:0034234234234215,300
2024-03-0514:15:003443443423422,900
2024-03-0514:10:0034234234234219,000
2024-03-0514:05:003423423423420
2024-03-0514:00:0034434434234258,100
2024-03-0513:55:0034234234234225,200
2024-03-0513:50:0034434434234214,900
2024-03-0513:45:0034234434234442,200
2024-03-0513:40:00342342342342800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00340344340340160,400
2024-03-0515:33:163403403403400
2024-03-0515:30:00340342338342436,600
2024-03-0515:15:00344344338342566,600
2024-03-0515:00:00342346340342471,900
2024-03-0514:45:00342344342342174,100
2024-03-0514:39:163443443443440
2024-03-0514:30:00342344342342233,200
2024-03-0514:15:0034434434234270,100
2024-03-0514:00:0034434434234277,100
2024-03-0513:45:0034234434234282,300
2024-03-0513:33:313423423423420
2024-03-0513:30:0034034434034297,600
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
2024-03-0511:59:583403403403400
2024-03-0511:45:0034234234034083,800
2024-03-0511:44:173423423423420
2024-03-0511:30:0034234434234274,600
2024-03-0511:15:00344344344344131,600
2024-03-0511:00:0034034234034221,800
2024-03-0510:58:303423423423420
2024-03-0510:45:00342344340342182,200
2024-03-0510:30:00340342340342273,400
2024-03-0510:15:00344344340340135,700
2024-03-0510:07:053423423423420

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:33:163403403403400
2024-03-0515:30:00340344338340597,000
2024-03-0515:00:003423463383421,038,500
2024-03-0514:39:163443443443440
2024-03-0514:30:00342344342342407,300
2024-03-0514:00:00344344342342147,200
2024-03-0513:33:313423423423420
2024-03-0513:30:00340344340342179,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:583403403403400
2024-03-0511:44:173423423423420
2024-03-0511:30:00342344340340158,400
2024-03-0511:00:00340344340344153,400
2024-03-0510:58:303423423423420
2024-03-0510:30:00340344340342455,600
2024-03-0510:07:053423423423420
2024-03-0510:00:00340344340340454,600
2024-03-0509:30:003463463363402,200,200
2024-03-0509:22:293483483483480
2024-03-0509:00:00346352344344866,900
2024-03-0415:30:003483503443481,254,900
2024-03-0415:18:153443443443440
2024-03-0415:00:003503523423482,939,200
2024-03-0414:30:00352352350352733,900
2024-03-0414:24:223523523523520
2024-03-0414:00:00350352350352500,000
2024-03-0413:30:033503503503500
2024-03-0413:30:00352352348350437,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:33:163403403403400
2024-03-0515:00:003423463383401,635,500
2024-03-0514:39:163443443443440
2024-03-0514:00:00344344342342454,200
2024-03-0513:33:313423423423420
2024-03-0513:00:00340344340342178,500
2024-03-0512:00:0000000
2024-03-0511:59:583403403403400
2024-03-0511:44:173423423423420
2024-03-0511:00:00340344340340300,500
2024-03-0510:58:303423423423420
2024-03-0510:07:053423423423420
2024-03-0510:00:00340344340342910,200
2024-03-0509:22:293483483483480
2024-03-0509:00:003463523363403,067,100
2024-03-0415:18:153443443443440
2024-03-0415:00:003503523423484,194,100
2024-03-0414:24:223523523523520
2024-03-0414:00:003503523503521,233,900
2024-03-0413:30:033503503503500
2024-03-0413:00:00352352348350437,100
2024-03-0412:00:0000000
2024-03-0411:59:493503503503500
2024-03-0411:44:413503503503500
2024-03-0411:00:303523523523520
2024-03-0411:00:00352352350350906,200
2024-03-0410:11:243463463463460
2024-03-0410:00:003423543423503,370,000
2024-03-0409:17:273463463463460
2024-03-0409:00:003483503423420

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002282282282280
2024-05-0815:46:522302302302300
2024-05-0815:00:0023023022822839,800
2024-05-0814:45:092282282282280
2024-05-0813:53:572302302302300
2024-05-0813:30:00228230228230122,000
2024-05-0812:00:0000000
2024-05-0811:38:292282282282280
2024-05-0811:26:492282282282280
2024-05-0810:42:362282282282280
2024-05-0810:30:00228230228228132,900
2024-05-0809:58:002262262262260
2024-05-0809:08:492302302302300
2024-05-0809:00:00230230224230271,700
2024-05-0716:00:0000000
2024-05-0715:00:052282282282280
2024-05-0715:00:002282302262281,027,900
2024-05-0714:02:362282282282280
2024-05-0713:30:00228230226228421,700
2024-05-0712:00:0000000
2024-05-0711:59:582302302302300
2024-05-0711:26:272302302302300
2024-05-0710:31:072322322322320
2024-05-0710:30:00232232228230608,900
2024-05-0709:55:572322322322320
2024-05-0709:13:022282282282280
2024-05-0709:00:00228234228232716,200
2024-05-0615:14:202322322322320
2024-05-0615:00:0023023222822874,200
2024-05-0614:39:042302302302300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00230230224228552,100
2024-05-0709:00:002282342262282,699,800
2024-05-0609:00:00236236226228705,400
2024-05-0309:00:002362382282301,127,700
2024-05-0209:00:002402402302342,478,200
2024-04-3009:00:002502502302408,194,000
2024-04-2909:00:002562562462521,671,700
2024-04-2609:00:002562602502522,510,600
2024-04-2509:00:002522622462564,140,900
2024-04-2409:00:0026226224625218,040,800
2024-04-2309:00:002642722582627,242,100
2024-04-2209:00:002662682582643,796,600
2024-04-1909:00:0027627625026811,240,000
2024-04-1809:00:002702822682762,780,000
2024-04-1709:00:002762802702705,123,400
2024-04-1609:00:0029029026827612,393,000
2024-04-0509:00:002922962902922,444,900
2024-04-0409:00:002883002882963,623,800
2024-04-0309:00:003023022882909,101,600
2024-04-0209:00:002983042983002,465,800
2024-04-0109:00:003103102983025,259,700
2024-03-2809:00:003023123003085,783,100
2024-03-2709:00:003023063003021,447,300
2024-03-2609:00:003043043043040
2024-03-2509:00:003043043043040
2024-03-2209:00:003083102963045,170,400
2024-03-2109:00:003003083003082,509,700
2024-03-2009:00:002983042943004,265,400
2024-03-1909:00:0031631629630026,634,900
2024-03-1809:00:003043163043164,068,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:002562562462521,671,700
2024-04-2409:00:0026226224625218,040,800
2024-04-1909:00:0027627625026811,240,000
2024-04-0409:00:002883002882963,623,800
2024-03-2509:00:003043043043040
2024-03-2009:00:002983042943004,265,400
2024-03-1509:00:003103143003065,297,200
2024-03-0509:00:003463523363406,913,200
2024-02-2909:00:0034438034434466,133,900
2024-02-1909:00:003063083003081,976,100
2024-01-3009:00:003043042963003,880,100
2024-01-2509:00:003003002982982,513,400
2024-01-1509:00:003223223223220
2024-01-1009:00:003163283103244,952,900
2024-01-0509:00:00316318312318234,900
2023-12-2109:00:003183203103182,890,000
2023-12-1109:00:0032232231031210,413,900
2023-12-0609:00:0032632831632212,981,000
2023-12-0109:00:0033434431434211,234,800
2023-11-2109:00:0032234032234019,195,500
2023-11-1609:00:003143223123184,798,200
2023-11-0609:00:003163283163205,920,400
2023-11-0109:00:003163183003166,027,100
2023-10-2709:00:003163203083204,332,200
2023-10-1709:00:003263263183206,748,300
2023-10-1209:00:003163203143186,659,800
2023-10-0209:00:003183243103166,885,100
2023-09-2709:00:0033434432633611,356,800
2023-09-2209:00:0034634833834616,012,000
2023-09-1209:00:0037037636837419,567,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00236236226228705,400
2024-04-2800:00:0025625622823013,471,600
2024-04-2100:00:0026627224625235,731,000
2024-04-1400:00:0029029025026831,536,400
2024-04-0700:00:0000000
2024-03-3100:00:0031031028829222,895,800
2024-03-2400:00:003043123003087,230,400
2024-03-1700:00:0030431629430442,648,800
2024-03-1000:00:0032433030030627,408,300
2024-03-0300:00:0034835632232439,117,000
2024-02-2500:00:00324380314346259,459,300
2024-02-1800:00:0030633229632232,769,600
2024-02-1100:00:003003062903066,694,300
2024-02-0400:00:003023102903048,943,100
2024-01-2800:00:0030430629030215,133,300
2024-01-2100:00:0031231429430217,199,500
2024-01-1400:00:0032232230831211,622,900
2024-01-0700:00:0031833231032224,516,200
2023-12-3100:00:003203223123184,648,700
2023-12-2400:00:0030832430632014,273,500
2023-12-1700:00:0030432829430830,139,200
2023-12-1000:00:0032232224230453,981,400
2023-12-0300:00:0034234431432246,607,300
2023-11-2600:00:0034634831434222,847,400
2023-11-1900:00:0031835031234647,431,400
2023-11-1200:00:0031432230431817,038,400
2023-11-0500:00:0031632831031418,021,000
2023-10-2900:00:0032033630031835,410,200
2023-10-2200:00:0032232630832019,103,500
2023-10-1500:00:0032032831232256,516,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002402402302342,478,200
2024-03-3100:00:00310310230240100,028,900
2024-02-2900:00:00346364294308143,113,300
2024-01-3100:00:00294380290344287,316,200
2023-12-3100:00:0032033229229466,961,900
2023-11-3000:00:00334344242320156,236,200
2023-10-3100:00:00316350300332107,328,200
2023-09-3000:00:00318336294320201,009,200
2023-08-3100:00:00358382312318344,023,400
2023-07-3100:00:00426480344358951,007,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002402402302342,478,200
2024-01-3100:00:00294380230240530,458,400
2023-10-3100:00:00316350242294330,526,300
2023-07-3100:00:004264802943201,496,039,600



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters