for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
RMKEPT RMK Energy Tbk
PRDAPT Prodia Widyahusada Tbk
AVIAPT Avia Avian Tbk
PALMPT Provident Investasi Bersama Tbk
MTMHPT Murni Sadar 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


EXCL - PT XL Axiata Tbk

Sector : Communication Services      Industry : Telecom Services

PT XL Axiata Tbk, together with its subsidiaries, provides telecommunication, telecommunications network, and multimedia services for consumers and businesses in Indonesia. The company provides cellular mobile and closed fixed network, Internet, Internet telephony and interconnection, data communication system, packet switched local fixed network, telephony, and voice over Internet protocol services. It also offers digital content and home broadband services; voice and short message services; data and digital; mobile communication and telecommunication services; and other telecommunication services, includes SIM card sales, leased line, and tower. The company was formerly known as PT Excelcomindo Pratama Tbk. and changed its name to PT XL Axiata Tbk in 2009. PT XL Axiata Tbk was founded in 1989 and is headquartered in Jakarta Selatan, Indonesia. PT XL Axiata Tbk is a subsidiary of Axiata Investments (Indonesia) Sdn. Bhd.
Stock CodeCompany Name
BTEL Bakrie Telecom Tbk
ISATPT Indosat Ooredoo Hutchison Tbk
TOWRPT Sarana Menara Nusantara Tbk.
MORAPT Mora Telematika Indonesia
LINKPT Link Net Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14021Peg Ratio1100
102Enterprises Value E B I T D A Ratio25417
40001Market Cap732,418,418,305,20026,143,885,730,00026,682,469,644,260
14008Pe Ratio12202218
14010Ps Ratio19111
40002Enterprise Value2477,315,297,305,20068,467,890,730,00065,189,734,644,260
14020Forward Pe Ratio29201316
14012Pb Ratio36111
101Enterprises Value Revenue Ratio41229

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14021Peg Ratio11100000
102Enterprises Value E B I T D A Ratio255454417
40001Market Cap732,418,418,305,20029,542,590,874,90026,143,885,730,00031,111,224,018,70025,555,648,301,07525,882,446,872,70026,682,469,644,260
14008Pe Ratio1220232225181918
14010Ps Ratio191111111
40002Enterprise Value2477,315,297,305,20074,494,597,874,90068,467,890,730,00072,039,351,018,70064,622,692,301,07564,658,106,872,70065,189,734,644,260
14020Forward Pe Ratio2920201316181716
14012Pb Ratio361111111
101Enterprises Value Revenue Ratio412222229

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T05,119,655,000,0001,218,395,000,0004,093,759,000,0004,056,555,000,0002,770,639,000,000
20304Write Off00045,245,000,00049,915,000,00052,602,000,000
20091Net Income01,609,296,000,000260,512,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
29004Basic E P S0989810512135
20190E B I T D A016,947,190,000,0004,198,488,000,00014,670,948,000,00014,012,782,000,00015,225,327,000,000
20007Amortization0210,553,000,00047,158,000,0007,567,000,000021,842,000,000
20046Gross Profit021,039,237,000,0005,264,911,000,00018,531,570,000,00017,228,351,000,00016,474,715,000,000
29009Diluted E P S0989810512135
20136Pretax Income02,143,936,000,000453,960,000,0001,353,030,000,0001,707,540,000,000146,211,000,000
20145Tax Provision0516,233,000,000188,095,000,000231,842,000,000419,733,000,000-225,387,000,000
20100Total Revenue033,213,612,000,0008,454,847,000,00029,141,994,000,00026,754,050,000,00026,009,095,000,000
20164Total Expenses028,285,211,000,0007,304,910,000,00025,483,838,000,00023,423,492,000,00025,403,757,000,000
20013Cost Of Revenue012,174,375,000,0003,189,936,000,00010,610,424,000,0009,525,699,000,0009,534,380,000,000
20177Interest Income088,487,000,00029,934,000,000111,718,000,00087,715,000,000182,557,000,000
20057Interest Expense02,975,719,000,000764,435,000,0002,740,729,000,0002,349,015,000,0002,624,428,000,000
20109Operating Income04,928,401,000,0001,149,937,000,0003,658,156,000,0003,330,558,000,000605,338,000,000
20316Normalized Income01,287,231,985,858178,051,960,000739,195,138,955971,792,221,728-1,174,359,750,000
20108Operating Expense016,110,836,000,0004,114,974,000,00014,873,414,000,00013,897,793,000,00015,869,377,000,000
20112Operating Revenue033,213,612,000,0008,454,847,000,00029,141,994,000,00026,754,050,000,00026,009,095,000,000
20087Minority Interests0-18,407,000,000-5,353,000,000-11,748,000,00000
20418Tax Rate For Calcs000000
20095Net Interest Income0-2,927,320,000,000-736,195,000,000-2,665,667,000,000-2,290,471,000,000-2,485,267,000,000
20416Total Unusual Items0424,208,000,000105,718,000,000446,805,000,000419,013,000,0002,061,277,000,000
29010Basic Average Shares013,071,942,86513,071,942,86510,724,701,04910,664,761,30310,665,390,517
20269Other Special Charges0-424,208,000,000-105,718,000,000-446,805,000,000-419,013,000,000-2,061,277,000,000
20287Rent And Landing Fees064,718,000,00018,725,000,00070,798,000,00058,997,000,00043,026,000,000
29011Diluted Average Shares013,071,942,86513,071,942,86510,724,701,04910,664,761,30310,665,390,517
20420Normalized E B I T D A016,522,982,000,0004,092,770,000,00014,224,143,000,00013,593,769,000,00013,164,050,000,000
20162Special Income Charges0424,208,000,000105,718,000,000446,805,000,000419,013,000,0002,061,277,000,000
20315Reconciled Depreciation011,827,535,000,0002,980,093,000,00010,577,189,000,0009,956,227,000,00012,454,688,000,000
20312Other Operating Expenses0127,618,000,00033,666,000,00045,245,000,00049,915,000,00071,868,000,000
20368Total Other Finance Cost040,088,000,0001,694,000,00036,656,000,00029,171,000,00043,396,000,000
20440Rent Expense Supplemental02,571,309,000,0001,085,439,000,0001,350,733,000,0001,442,815,000,0001,608,137,000,000
20314Reconciled Cost Of Revenue012,174,375,000,0003,189,936,000,00010,610,424,000,0009,525,699,000,0009,534,380,000,000
20419Tax Effect Of Unusual Items0102,143,985,85823,257,960,00076,560,138,955102,998,221,728515,319,250,000
20018Depreciation Income Statement011,616,982,000,0002,932,935,000,00010,569,622,000,0009,956,227,000,00012,432,846,000,000
20075Interest Income Non Operating088,487,000,00029,934,000,000111,718,000,00087,715,000,000182,557,000,000
20158Selling And Marketing Expense02,422,529,000,000650,209,000,0002,617,998,000,0002,566,963,000,0001,805,207,000,000
20064Interest Expense Non Operating02,975,719,000,000764,435,000,0002,740,729,000,0002,349,015,000,0002,624,428,000,000
20093Net Income Common Stockholders01,609,296,000,000260,512,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20094Net Income Continuous Operations01,627,703,000,000265,865,000,0001,121,188,000,0001,287,807,000,000371,598,000,000
20045General And Administrative Expense0239,680,000,00089,317,000,000236,655,000,000189,890,000,000220,324,000,000
20159Selling General And Administration02,662,209,000,000739,526,000,0002,854,653,000,0002,756,853,000,0002,025,531,000,000
20412Other Non Operating Income Expenses0-62,067,000,0004,477,000,000-28,807,000,000230,325,000,000-42,413,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,609,296,000,000260,512,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20417Total Unusual Items Excluding Goodwill0424,208,000,000105,718,000,000446,805,000,000419,013,000,0002,061,277,000,000
20077Net Non Operating Interest Income Expense0-2,927,320,000,000-736,195,000,000-2,665,667,000,000-2,290,471,000,000-2,485,267,000,000
20346Net Income Including Noncontrolling Interests01,627,703,000,000265,865,000,0001,121,188,000,0001,287,807,000,000371,598,000,000
20019Depreciation And Amortization In Income Statement011,827,535,000,0002,980,093,000,00010,577,189,000,0009,956,227,000,00012,454,688,000,000
20309Net Income From Continuing And Discontinued Operation01,609,296,000,000260,512,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20331Net Income From Continuing Operation Net Minority Interest01,609,296,000,000260,512,000,0001,109,440,000,0001,287,807,000,000371,598,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T05,119,655,000,0001,423,211,000,0001,218,395,000,0001,195,568,000,0001,282,481,000,000906,827,000,0004,093,759,000,0004,056,555,000,0002,770,639,000,000
20304Write Off0000032,822,000,00011,803,000,00045,245,000,00049,915,000,00052,602,000,000
20091Net Income01,609,296,000,000539,073,000,000260,512,000,000359,921,000,000449,790,000,000200,890,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
29004Basic E P S0980989001610512135
20190E B I T D A016,947,190,000,0004,487,550,000,0004,198,488,000,0004,152,315,000,0004,108,837,000,0003,648,605,000,00014,670,948,000,00014,012,782,000,00015,225,327,000,000
20007Amortization0210,553,000,00057,120,000,00047,158,000,00061,636,000,00044,639,000,0003,783,000,0007,567,000,000021,842,000,000
20046Gross Profit021,039,237,000,0005,446,952,000,0005,264,911,000,0005,138,579,000,0005,188,795,000,0004,562,500,000,00018,531,570,000,00017,228,351,000,00016,474,715,000,000
29009Diluted E P S0980989001610512135
20136Pretax Income02,143,936,000,000677,196,000,000453,960,000,000447,224,000,000565,556,000,000237,777,000,0001,353,030,000,0001,707,540,000,000146,211,000,000
20145Tax Provision0516,233,000,000129,766,000,000188,095,000,00086,165,000,000112,207,000,00033,602,000,000231,842,000,000419,733,000,000-225,387,000,000
20100Total Revenue033,213,612,000,0008,438,285,000,0008,454,847,000,0008,103,277,000,0008,217,203,000,0007,547,324,000,00029,141,994,000,00026,754,050,000,00026,009,095,000,000
20164Total Expenses028,285,211,000,0007,048,270,000,0007,304,910,000,0007,001,900,000,0006,930,131,000,0006,705,956,000,00025,483,838,000,00023,423,492,000,00025,403,757,000,000
20013Cost Of Revenue012,174,375,000,0002,991,333,000,0003,189,936,000,0002,964,698,000,0003,028,408,000,0002,984,824,000,00010,610,424,000,0009,525,699,000,0009,534,380,000,000
20177Interest Income088,487,000,00015,672,000,00029,934,000,00024,007,000,00018,874,000,00027,281,000,000111,718,000,00087,715,000,000182,557,000,000
20057Interest Expense02,975,719,000,000746,015,000,000764,435,000,000748,344,000,000716,925,000,000669,050,000,0002,740,729,000,0002,349,015,000,0002,624,428,000,000
20109Operating Income04,928,401,000,0001,390,015,000,0001,149,937,000,0001,101,377,000,0001,287,072,000,000841,368,000,0003,658,156,000,0003,330,558,000,000605,338,000,000
20316Normalized Income01,287,231,985,858453,612,140,559178,051,960,000237,466,241,306400,817,925,693110,236,289,696739,195,138,955971,792,221,728-1,174,359,750,000
20108Operating Expense016,110,836,000,0004,056,937,000,0004,114,974,000,0004,037,202,000,0003,901,723,000,0003,721,132,000,00014,873,414,000,00013,897,793,000,00015,869,377,000,000
20112Operating Revenue033,213,612,000,0008,438,285,000,0008,454,847,000,0008,103,277,000,0008,217,203,000,0007,547,324,000,00029,141,994,000,00026,754,050,000,00026,009,095,000,000
20087Minority Interests0-18,407,000,000-8,357,000,000-5,353,000,000-1,138,000,000-3,559,000,000-3,285,000,000-11,748,000,00000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-2,927,320,000,000-742,485,000,000-736,195,000,000-739,475,000,000-709,165,000,000-655,048,000,000-2,665,667,000,000-2,290,471,000,000-2,485,267,000,000
20416Total Unusual Items0424,208,000,000105,719,000,000105,718,000,000151,678,000,00061,093,000,000105,573,000,000446,805,000,000419,013,000,0002,061,277,000,000
29010Basic Average Shares013,071,942,865013,071,942,86512,527,517,966013,071,942,86510,724,701,04910,664,761,30310,665,390,517
20269Other Special Charges0-424,208,000,000-105,719,000,000-105,718,000,000-107,053,000,000-105,718,000,000-105,573,000,000-446,805,000,000-419,013,000,000-2,061,277,000,000
20287Rent And Landing Fees064,718,000,00013,100,000,00018,725,000,00018,066,000,00014,827,000,00012,060,000,00070,798,000,00058,997,000,00043,026,000,000
29011Diluted Average Shares013,071,942,865013,071,942,86512,527,517,966013,071,942,86510,724,701,04910,664,761,30310,665,390,517
20420Normalized E B I T D A016,522,982,000,0004,381,831,000,0004,092,770,000,0004,000,637,000,0004,047,744,000,0003,543,032,000,00014,224,143,000,00013,593,769,000,00013,164,050,000,000
20162Special Income Charges0424,208,000,000105,719,000,000105,718,000,000151,678,000,00061,093,000,000105,573,000,000446,805,000,000419,013,000,0002,061,277,000,000
20315Reconciled Depreciation011,827,535,000,0003,064,339,000,0002,980,093,000,0002,956,747,000,0002,826,356,000,0002,741,778,000,00010,577,189,000,0009,956,227,000,00012,454,688,000,000
20312Other Operating Expenses0127,618,000,00035,470,000,00033,666,000,0000011,803,000,00045,245,000,00049,915,000,00071,868,000,000
20368Total Other Finance Cost040,088,000,00012,142,000,0001,694,000,00015,138,000,00011,114,000,00013,279,000,00036,656,000,00029,171,000,00043,396,000,000
20440Rent Expense Supplemental02,571,309,000,000541,524,000,0001,085,439,000,000506,986,000,000530,313,000,000579,102,000,0001,350,733,000,0001,442,815,000,0001,608,137,000,000
20314Reconciled Cost Of Revenue012,174,375,000,0002,991,333,000,0003,189,936,000,0002,964,698,000,0003,028,408,000,0002,984,824,000,00010,610,424,000,0009,525,699,000,0009,534,380,000,000
20419Tax Effect Of Unusual Items0102,143,985,85820,258,140,55923,257,960,00029,223,241,30612,120,925,69314,919,289,69676,560,138,955102,998,221,728515,319,250,000
20018Depreciation Income Statement011,616,982,000,0003,007,219,000,0002,932,935,000,0002,895,111,000,0002,781,717,000,0002,737,995,000,00010,569,622,000,0009,956,227,000,00012,432,846,000,000
20075Interest Income Non Operating088,487,000,00015,672,000,00029,934,000,00024,007,000,00018,874,000,00027,281,000,000111,718,000,00087,715,000,000182,557,000,000
20158Selling And Marketing Expense02,422,529,000,000533,161,000,000650,209,000,000625,905,000,000613,254,000,000565,407,000,0002,617,998,000,0002,566,963,000,0001,805,207,000,000
20064Interest Expense Non Operating02,975,719,000,000746,015,000,000764,435,000,000748,344,000,000716,925,000,000669,050,000,0002,740,729,000,0002,349,015,000,0002,624,428,000,000
20093Net Income Common Stockholders01,609,296,000,000539,073,000,000260,512,000,000359,921,000,000449,790,000,000200,890,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20094Net Income Continuous Operations01,627,703,000,000547,430,000,000265,865,000,000361,059,000,000453,349,000,000204,175,000,0001,121,188,000,0001,287,807,000,000371,598,000,000
20045General And Administrative Expense0239,680,000,00053,314,000,00089,317,000,0006,340,000,00090,709,000,00059,045,000,000236,655,000,000189,890,000,000220,324,000,000
20159Selling General And Administration02,662,209,000,000586,475,000,000739,526,000,000632,245,000,000703,963,000,000624,452,000,0002,854,653,000,0002,756,853,000,0002,025,531,000,000
20412Other Non Operating Income Expenses0-62,067,000,000-12,815,000,0004,477,000,000-9,982,000,000-43,747,000,000-31,648,000,000-28,807,000,000230,325,000,000-42,413,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,609,296,000,000539,073,000,000260,512,000,000359,921,000,000449,790,000,000200,890,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20417Total Unusual Items Excluding Goodwill0424,208,000,000105,719,000,000105,718,000,000151,678,000,00061,093,000,000105,573,000,000446,805,000,000419,013,000,0002,061,277,000,000
20077Net Non Operating Interest Income Expense0-2,927,320,000,000-742,485,000,000-736,195,000,000-739,475,000,000-709,165,000,000-655,048,000,000-2,665,667,000,000-2,290,471,000,000-2,485,267,000,000
20346Net Income Including Noncontrolling Interests01,627,703,000,000547,430,000,000265,865,000,000361,059,000,000453,349,000,000204,175,000,0001,121,188,000,0001,287,807,000,000371,598,000,000
20019Depreciation And Amortization In Income Statement011,827,535,000,0003,064,339,000,0002,980,093,000,0002,956,747,000,0002,826,356,000,0002,741,778,000,00010,577,189,000,0009,956,227,000,00012,454,688,000,000
20309Net Income From Continuing And Discontinued Operation01,609,296,000,000539,073,000,000260,512,000,000359,921,000,000449,790,000,000200,890,000,0001,109,440,000,0001,287,807,000,000371,598,000,000
20331Net Income From Continuing Operation Net Minority Interest01,609,296,000,000539,073,000,000260,512,000,000359,921,000,000449,790,000,000200,890,000,0001,109,440,000,0001,287,807,000,000371,598,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill006,915,592,000,0006,915,592,000,0006,681,357,000,0006,681,357,000,000
23531Net Debt009,138,561,000,0006,925,802,000,0007,607,844,000,0006,382,565,000,000
23165Payables009,646,170,000,00011,565,736,000,00010,775,495,000,0007,502,683,000,000
23139Net P P E0063,890,454,000,00060,473,629,000,00051,912,214,000,00047,162,250,000,000
23351Properties000000
23386Total Debt0045,918,034,000,00043,959,773,000,00035,648,638,000,00033,627,719,000,000
23100Gross P P E00174,221,272,000,000161,490,313,000,000143,927,083,000,000130,165,694,000,000
23038Common Stock001,312,843,000,0001,312,843,000,0001,072,467,000,0001,070,601,000,000
23045Current Debt00853,854,000,0005,622,193,000,0001,745,085,000,0001,575,522,000,000
23532Share Issued0013,128,430,66513,128,430,66510,724,674,77610,706,012,530
23220Total Assets0087,688,084,000,00087,277,780,000,00072,753,282,000,00067,744,797,000,000
23027Capital Stock001,312,843,000,0001,312,843,000,0001,072,467,000,0001,070,601,000,000
23382Other Payable008,907,316,000,00010,902,628,000,00010,419,821,000,0007,237,823,000,000
23028Cash Financial00741,045,000,0002,831,446,000,000724,887,000,0001,297,879,000,000
23123Long Term Debt009,250,734,000,0006,487,722,000,0008,527,146,000,0007,772,632,000,000
23179Prepaid Assets004,342,876,000,0003,910,074,000,0004,052,302,000,0003,715,090,000,000
23232Treasury Stock00134,445,000,000134,445,000,000134,445,000,000134,445,000,000
23385Working Capital00-12,968,473,000,000-15,942,142,000,000-13,220,730,000,000-11,285,903,000,000
23000Accounts Payable00551,667,000,000509,384,000,000289,159,000,000226,553,000,000
23029Cash Equivalents00224,982,000,0002,352,667,000,0001,939,500,000,0001,667,710,000,000
23245Invested Capital0036,464,949,000,00037,753,061,000,00030,360,976,000,00028,485,520,000,000
23340Other Properties00165,683,088,000,000151,611,845,000,000135,194,016,000,000120,804,241,000,000
23132Minority Interest00144,415,000,000131,080,000,00000
23342Other Receivables0048,820,000,000113,700,000,00085,509,000,000109,762,000,000
23204Retained Earnings008,266,167,000,0007,549,052,000,0006,933,308,000,0005,968,090,000,000
23217Total Tax Payable00187,187,000,000153,724,000,00066,515,000,00038,307,000,000
23352Current Provisions0052,582,000,00065,944,000,000127,911,000,000202,711,000,000
23001Accounts Receivable001,385,785,000,000738,169,000,000524,505,000,000450,362,000,000
23280Common Stock Equity0026,360,361,000,00025,643,146,000,00020,088,745,000,00019,137,366,000,000
23403Net Tangible Assets0012,990,883,000,00012,739,086,000,0007,694,830,000,0006,739,583,000,000
23215Stockholders Equity0026,360,361,000,00025,643,146,000,00020,088,745,000,00019,137,366,000,000
23383Tangible Book Value0012,990,883,000,00012,739,086,000,0007,694,830,000,0006,739,583,000,000
23353Long Term Provisions00915,449,000,000745,819,000,000678,128,000,000555,408,000,000
23374Total Capitalization0035,611,095,000,00032,130,868,000,00028,615,891,000,00026,909,998,000,000
23312Land And Improvements00766,448,000,000687,778,000,000620,355,000,000615,901,000,000
23393Ordinary Shares Number0013,071,942,86513,071,942,86510,668,186,97610,649,524,730
23395Treasury Shares Number0056,487,80056,487,80056,487,80056,487,800
23155Other Intangible Assets006,453,886,000,0005,988,468,000,0005,712,558,000,0005,716,426,000,000
23008Accumulated Depreciation00-110,330,818,000,000-101,016,684,000,000-92,014,869,000,000-83,003,444,000,000
23282Construction In Progress001,294,532,000,0002,631,819,000,0002,017,293,000,0003,753,779,000,000
23380Capital Lease Obligations0035,813,446,000,00031,849,858,000,00025,376,407,000,00024,279,565,000,000
23030Cash And Cash Equivalents00966,027,000,0005,184,113,000,0002,664,387,000,0002,965,589,000,000
23262Gross Accounts Receivable001,658,421,000,0001,045,187,000,000790,555,000,000713,465,000,000
23012Additional Paid In Capital0016,914,496,000,00016,914,496,000,00012,216,315,000,00012,232,120,000,000
23275Buildings And Improvements00820,440,000,000777,448,000,000769,322,000,000725,179,000,000
23126Long Term Equity Investment002,533,736,000,0002,750,218,000,000200,585,000,000177,261,000,000
23062Non Current Deferred Revenue00211,840,000,000627,481,000,0001,050,356,000,0001,473,231,000,000
23319Machinery Furniture Equipment005,656,764,000,0005,781,423,000,0005,326,097,000,0004,266,594,000,000
23048Current Capital Lease Obligation006,022,836,000,0005,296,565,000,0004,531,327,000,0004,666,545,000,000
23127Long Term Capital Lease Obligation0029,790,610,000,00026,553,293,000,00020,845,080,000,00019,613,020,000,000
23098Goodwill And Other Intangible Assets0013,369,478,000,00012,904,060,000,00012,393,915,000,00012,397,783,000,000
23261Total Equity Gross Minority Interest0026,504,776,000,00025,774,226,000,00020,088,745,000,00019,137,366,000,000
23067Non Current Deferred Taxes Liabilities00609,719,000,000532,601,000,000338,829,000,0000
23259Total Liabilities Net Minority Interest0061,183,308,000,00061,503,554,000,00052,664,537,000,00048,607,431,000,000
23046Current Debt And Capital Lease Obligation006,876,690,000,00010,918,758,000,0006,276,412,000,0006,242,067,000,000
23266Allowance For Doubtful Accounts Receivable00-272,636,000,000-307,018,000,000-266,050,000,000-263,103,000,000
23124Long Term Debt And Capital Lease Obligation0039,041,344,000,00033,041,015,000,00029,372,226,000,00027,385,652,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00239,859,000,000183,025,000,000271,077,000,000336,114,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill006,915,592,000,0006,915,592,000,0006,915,592,000,0006,915,592,000,0006,915,592,000,0006,915,592,000,0006,681,357,000,0006,681,357,000,000
23531Net Debt0010,091,640,000,0009,138,561,000,0007,844,105,000,0008,429,163,000,0007,089,888,000,0006,925,802,000,0007,607,844,000,0006,382,565,000,000
23165Payables009,531,332,000,0009,646,170,000,00010,257,858,000,0009,772,941,000,00011,008,764,000,00011,565,736,000,00010,775,495,000,0007,502,683,000,000
23139Net P P E0064,469,730,000,00063,890,454,000,00063,414,314,000,00061,101,265,000,00060,168,973,000,00060,473,629,000,00051,912,214,000,00047,162,250,000,000
23351Properties0000000000
23386Total Debt0046,047,012,000,00045,918,034,000,00044,141,624,000,00042,468,745,000,00040,805,919,000,00043,959,773,000,00035,648,638,000,00033,627,719,000,000
23100Gross P P E00177,434,721,000,000174,221,272,000,000171,189,809,000,000166,670,435,000,000163,324,426,000,000161,490,313,000,000143,927,083,000,000130,165,694,000,000
23038Common Stock001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,072,467,000,0001,070,601,000,000
23045Current Debt001,427,192,000,000853,854,000,0001,988,284,000,0003,642,421,000,0003,269,061,000,0005,622,193,000,0001,745,085,000,0001,575,522,000,000
23532Share Issued0013,128,430,66513,128,430,66513,128,430,66513,128,430,66513,128,430,66513,128,430,66510,724,674,77610,706,012,530
23220Total Assets0087,978,294,000,00087,688,084,000,00086,096,637,000,00083,694,707,000,00083,727,191,000,00087,277,780,000,00072,753,282,000,00067,744,797,000,000
23027Capital Stock001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,312,843,000,0001,072,467,000,0001,070,601,000,000
23382Other Payable0075,459,000,0008,907,316,000,00076,698,000,00081,228,000,00060,844,000,00010,902,628,000,00010,419,821,000,0007,237,823,000,000
23028Cash Financial00941,133,000,000741,045,000,0001,003,609,000,000878,198,000,0001,430,910,000,0002,831,446,000,000724,887,000,0001,297,879,000,000
23123Long Term Debt009,814,581,000,0009,250,734,000,0007,673,440,000,0006,327,360,000,0005,559,702,000,0006,487,722,000,0008,527,146,000,0007,772,632,000,000
23179Prepaid Assets003,911,514,000,0004,342,876,000,0002,015,663,000,0002,636,181,000,0003,646,767,000,0003,910,074,000,0004,052,302,000,0003,715,090,000,000
23232Treasury Stock00134,445,000,000134,445,000,000134,445,000,000134,445,000,000134,445,000,000134,445,000,000134,445,000,000134,445,000,000
23385Working Capital00-13,257,298,000,000-12,968,473,000,000-16,288,035,000,000-17,197,430,000,000-18,060,311,000,000-15,942,142,000,000-13,220,730,000,000-11,285,903,000,000
23000Accounts Payable009,032,501,000,000551,667,000,0009,926,994,000,0009,500,829,000,00010,697,388,000,000509,384,000,000289,159,000,000226,553,000,000
23029Cash Equivalents00209,000,000,000224,982,000,000814,010,000,000662,420,000,000307,965,000,0002,352,667,000,0001,939,500,000,0001,667,710,000,000
23245Invested Capital0038,142,815,000,00036,464,949,000,00035,771,959,000,00035,707,630,000,00034,669,280,000,00037,753,061,000,00030,360,976,000,00028,485,520,000,000
23340Other Properties00168,857,815,000,000165,683,088,000,000162,641,277,000,000157,451,684,000,000154,433,574,000,000151,611,845,000,000135,194,016,000,000120,804,241,000,000
23132Minority Interest00152,772,000,000144,415,000,000139,062,000,000137,924,000,000134,365,000,000131,080,000,00000
23342Other Receivables0031,781,000,00048,820,000,00041,435,000,00033,903,000,00042,585,000,000113,700,000,00085,509,000,000109,762,000,000
23204Retained Earnings008,806,848,000,0008,266,167,000,0008,016,041,000,0007,643,655,000,0007,746,423,000,0007,549,052,000,0006,933,308,000,0005,968,090,000,000
23217Total Tax Payable00423,372,000,000187,187,000,000254,166,000,000190,884,000,000250,532,000,000153,724,000,00066,515,000,00038,307,000,000
23352Current Provisions0048,164,000,00052,582,000,00055,445,000,00058,318,000,00061,249,000,00065,944,000,000127,911,000,000202,711,000,000
23001Accounts Receivable001,673,599,000,0001,385,785,000,0001,158,272,000,0001,098,494,000,0001,077,036,000,000738,169,000,000524,505,000,000450,362,000,000
23280Common Stock Equity0026,901,042,000,00026,360,361,000,00026,110,235,000,00025,737,849,000,00025,840,517,000,00025,643,146,000,00020,088,745,000,00019,137,366,000,000
23403Net Tangible Assets0013,504,468,000,00012,990,883,000,00012,794,354,000,00012,298,908,000,00012,555,737,000,00012,739,086,000,0007,694,830,000,0006,739,583,000,000
23215Stockholders Equity0026,901,042,000,00026,360,361,000,00026,110,235,000,00025,737,849,000,00025,840,517,000,00025,643,146,000,00020,088,745,000,00019,137,366,000,000
23383Tangible Book Value0013,504,468,000,00012,990,883,000,00012,794,354,000,00012,298,908,000,00012,555,737,000,00012,739,086,000,0007,694,830,000,0006,739,583,000,000
23353Long Term Provisions00955,070,000,000915,449,000,000905,113,000,000807,706,000,000778,084,000,000745,819,000,000678,128,000,000555,408,000,000
23374Total Capitalization0036,715,623,000,00035,611,095,000,00033,783,675,000,00032,065,209,000,00031,400,219,000,00032,130,868,000,00028,615,891,000,00026,909,998,000,000
23312Land And Improvements00768,703,000,000766,448,000,000758,327,000,000728,355,000,000696,101,000,000687,778,000,000620,355,000,000615,901,000,000
23393Ordinary Shares Number0013,071,942,86513,071,942,86513,071,942,86513,071,942,86513,071,942,86513,071,942,86510,668,186,97610,649,524,730
23395Treasury Shares Number0056,487,80056,487,80056,487,80056,487,80056,487,80056,487,80056,487,80056,487,800
23155Other Intangible Assets006,480,982,000,0006,453,886,000,0006,400,289,000,0006,523,349,000,0006,369,188,000,0005,988,468,000,0005,712,558,000,0005,716,426,000,000
23008Accumulated Depreciation00-112,964,991,000,000-110,330,818,000,000-107,775,495,000,000-105,569,170,000,000-103,155,453,000,000-101,016,684,000,000-92,014,869,000,000-83,003,444,000,000
23282Construction In Progress001,288,593,000,0001,294,532,000,0001,315,231,000,0002,073,130,000,0001,849,489,000,0002,631,819,000,0002,017,293,000,0003,753,779,000,000
23380Capital Lease Obligations0034,805,239,000,00035,813,446,000,00034,479,900,000,00032,498,964,000,00031,977,156,000,00031,849,858,000,00025,376,407,000,00024,279,565,000,000
23030Cash And Cash Equivalents001,150,133,000,000966,027,000,0001,817,619,000,0001,540,618,000,0001,738,875,000,0005,184,113,000,0002,664,387,000,0002,965,589,000,000
23262Gross Accounts Receivable001,981,932,000,0001,658,421,000,0001,489,176,000,0001,403,378,000,0001,351,330,000,0001,045,187,000,000790,555,000,000713,465,000,000
23012Additional Paid In Capital0016,914,496,000,00016,914,496,000,00016,914,496,000,00016,914,496,000,00016,914,496,000,00016,914,496,000,00012,216,315,000,00012,232,120,000,000
23275Buildings And Improvements00836,707,000,000820,440,000,000821,747,000,000813,505,000,000778,557,000,000777,448,000,000769,322,000,000725,179,000,000
23126Long Term Equity Investment002,483,023,000,0002,533,736,000,0002,610,649,000,0002,647,781,000,0002,702,282,000,0002,750,218,000,000200,585,000,000177,261,000,000
23062Non Current Deferred Revenue00176,534,000,000211,840,000,000310,325,000,000416,044,000,000521,762,000,000627,481,000,0001,050,356,000,0001,473,231,000,000
23319Machinery Furniture Equipment005,682,903,000,0005,656,764,000,0005,653,227,000,0005,603,761,000,0005,566,705,000,0005,781,423,000,0005,326,097,000,0004,266,594,000,000
23048Current Capital Lease Obligation005,972,919,000,0006,022,836,000,0006,061,783,000,0006,005,106,000,0006,822,742,000,0005,296,565,000,0004,531,327,000,0004,666,545,000,000
23127Long Term Capital Lease Obligation0028,832,320,000,00029,790,610,000,00028,418,117,000,00026,493,858,000,00025,154,414,000,00026,553,293,000,00020,845,080,000,00019,613,020,000,000
23098Goodwill And Other Intangible Assets0013,396,574,000,00013,369,478,000,00013,315,881,000,00013,438,941,000,00013,284,780,000,00012,904,060,000,00012,393,915,000,00012,397,783,000,000
23261Total Equity Gross Minority Interest0027,053,814,000,00026,504,776,000,00026,249,297,000,00025,875,773,000,00025,974,882,000,00025,774,226,000,00020,088,745,000,00019,137,366,000,000
23067Non Current Deferred Taxes Liabilities00652,801,000,000609,719,000,000564,995,000,000565,036,000,000562,600,000,000532,601,000,000338,829,000,0000
23259Total Liabilities Net Minority Interest0060,924,480,000,00061,183,308,000,00059,847,340,000,00057,818,934,000,00057,752,309,000,00061,503,554,000,00052,664,537,000,00048,607,431,000,000
23046Current Debt And Capital Lease Obligation007,400,111,000,0006,876,690,000,0008,050,067,000,0009,647,527,000,00010,091,803,000,00010,918,758,000,0006,276,412,000,0006,242,067,000,000
23266Allowance For Doubtful Accounts Receivable00-308,333,000,000-272,636,000,000-330,904,000,000-304,884,000,000-274,294,000,000-307,018,000,000-266,050,000,000-263,103,000,000
23124Long Term Debt And Capital Lease Obligation0038,646,901,000,00039,041,344,000,00036,091,557,000,00032,821,218,000,00030,714,116,000,00033,041,015,000,00029,372,226,000,00027,385,652,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00243,190,000,000239,859,000,000213,842,000,000220,724,000,000207,635,000,000183,025,000,000271,077,000,000336,114,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E021,249,000,0002,291,000,000176,999,000,000275,070,000,0002,134,358,000,000
26185Free Cash Flow06,180,738,000,00021,306,000,0005,273,424,000,0004,670,662,000,0006,183,259,000,000
26027Changes In Cash0-592,724,000,000-850,714,000,0002,517,659,000,000-301,668,000,0001,360,963,000,000
26182Issuance Of Debt04,310,347,000,000760,000,000,0007,455,318,000,0002,497,750,000,0001,997,000,000,000
26016End Cash Position01,146,151,000,000966,027,000,0005,184,113,000,0002,664,387,000,0002,965,589,000,000
26112Purchase Of P P E0-10,582,643,000,000-2,365,389,000,000-8,831,071,000,000-7,292,595,000,000-7,766,226,000,000
26183Repayment Of Debt0-2,089,888,000,000-515,464,000,000-5,786,694,000,000-1,779,981,000,000-5,725,082,000,000
26005Capital Expenditure0-10,582,643,000,000-2,365,389,000,000-8,831,071,000,000-7,292,595,000,000-7,766,226,000,000
26007Cash Dividends Paid0-549,023,000,0000-544,078,000,000-338,182,000,000-213,024,000,000
26012Financing Cash Flow0-6,815,744,000,000-874,311,000,000-91,372,000,000-5,333,962,000,000-7,090,575,000,000
26253Interest Paid C F F0-3,410,578,000,000-431,785,000,000-2,354,834,000,000-2,238,764,000,000-1,900,347,000,000
26013Investing Cash Flow0-10,540,361,000,000-2,363,098,000,000-11,495,464,000,000-6,930,963,000,000-5,497,947,000,000
26115Purchase Of Business000-2,970,827,000,00000
26098Common Stock Issuance0004,999,812,000,00000
26088Common Stock Payments00000-134,445,000,000
26015Beginning Cash Position01,738,875,000,0001,817,619,000,0002,664,387,000,0002,965,589,000,0001,603,445,000,000
26223Classesof Cash Payments0-15,289,799,000,000-5,931,585,000,000-14,735,869,000,000-13,741,345,000,000-12,534,587,000,000
26099Long Term Debt Issuance04,310,347,000,000760,000,000,0007,455,318,000,0002,497,750,000,0001,997,000,000,000
26090Long Term Debt Payments0-2,089,888,000,000-515,464,000,000-5,786,694,000,000-1,779,981,000,000-5,725,082,000,000
26246Dividends Received C F I024,990,000,0000106,239,000,00000
26181Issuance Of Capital Stock0004,999,812,000,00000
26071Net Common Stock Issuance0004,999,812,000,0000-134,445,000,000
26154Common Stock Dividend Paid0-549,023,000,0000-544,078,000,000-338,182,000,000-213,024,000,000
26073Net Long Term Debt Issuance02,220,459,000,000244,536,000,0001,668,624,000,000717,769,000,000-3,728,082,000,000
26164Net Other Financing Charges041,628,000,00041,628,000,000375,627,000,00000
26165Net Other Investing Changes00023,196,000,00086,562,000,000133,921,000,000
26119Net P P E Purchase And Sale0-10,561,394,000,000-2,363,098,000,000-8,654,072,000,000-7,017,525,000,000-5,631,868,000,000
26184Repurchase Of Capital Stock00000-134,445,000,000
26072Net Issuance Payments Of Debt02,220,459,000,000244,536,000,0001,668,624,000,000717,769,000,000-3,728,082,000,000
26226Paymentson Behalfof Employees0-1,513,549,000,000-328,186,000,000-1,318,418,000,000-1,175,406,000,000-1,197,547,000,000
26116Net Business Purchase And Sale000-2,970,827,000,00000
26063Effect Of Exchange Rate Changes03,982,000,000-878,000,0002,067,000,000466,000,0001,181,000,000
26220Cash Flowsfromusedin Operating Activities Direct016,763,381,000,0002,386,695,000,00014,104,495,000,00011,963,257,000,00013,949,485,000,000
26221Classesof Cash Receiptsfrom Operating Activities032,195,536,000,0008,344,775,000,00028,959,543,000,00025,655,307,000,00026,443,513,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E021,249,000,0001,629,000,0002,291,000,00017,329,000,00003,423,000,000176,999,000,000275,070,000,0002,134,358,000,000
26185Free Cash Flow06,180,738,000,0002,427,209,000,00021,306,000,0002,080,843,000,0001,651,380,000,0001,917,376,000,0005,273,424,000,0004,670,662,000,0006,183,259,000,000
26027Changes In Cash0-592,724,000,000180,440,000,000-850,714,000,000275,130,000,000-197,580,000,000-3,442,983,000,0002,517,659,000,000-301,668,000,0001,360,963,000,000
26182Issuance Of Debt04,310,347,000,0001,350,000,000,000760,000,000,000348,625,000,0001,851,722,000,000517,598,000,0007,455,318,000,0002,497,750,000,0001,997,000,000,000
26016End Cash Position01,146,151,000,0001,150,133,000,000966,027,000,0001,817,619,000,0001,540,618,000,0001,738,875,000,0005,184,113,000,0002,664,387,000,0002,965,589,000,000
26112Purchase Of P P E0-10,582,643,000,000-2,484,139,000,000-2,365,389,000,000-2,865,592,000,000-2,867,523,000,000-2,326,129,000,000-8,831,071,000,000-7,292,595,000,000-7,766,226,000,000
26183Repayment Of Debt0-2,089,888,000,000-275,790,000,000-515,464,000,000-547,268,000,000-751,366,000,000-3,851,366,000,000-5,786,694,000,000-1,779,981,000,000-5,725,082,000,000
26005Capital Expenditure0-10,582,643,000,000-2,484,139,000,000-2,365,389,000,000-2,865,592,000,000-2,867,523,000,000-2,326,129,000,000-8,831,071,000,000-7,292,595,000,000-7,766,226,000,000
26007Cash Dividends Paid0-549,023,000,00000000-544,078,000,000-338,182,000,000-213,024,000,000
26012Financing Cash Flow0-6,815,744,000,000-2,248,398,000,000-874,311,000,000-1,817,346,000,000-1,875,689,000,000-5,367,739,000,000-91,372,000,000-5,333,962,000,000-7,090,575,000,000
26253Interest Paid C F F0-3,410,578,000,000-1,087,058,000,000-431,785,000,000-932,297,000,000-959,438,000,000-589,404,000,000-2,354,834,000,000-2,238,764,000,000-1,900,347,000,000
26013Investing Cash Flow0-10,540,361,000,000-2,482,510,000,000-2,363,098,000,000-2,853,959,000,000-2,840,794,000,000-2,318,749,000,000-11,495,464,000,000-6,930,963,000,000-5,497,947,000,000
26115Purchase Of Business0000000-2,970,827,000,00000
26098Common Stock Issuance00000004,999,812,000,00000
26088Common Stock Payments000000000-134,445,000,000
26015Beginning Cash Position01,738,875,000,000966,027,000,0001,817,619,000,0001,540,618,000,0001,738,875,000,0005,184,113,000,0002,664,387,000,0002,965,589,000,0001,603,445,000,000
26223Classesof Cash Payments0-15,289,799,000,000-2,962,969,000,000-5,931,585,000,000-2,935,451,000,000-3,459,794,000,000-2,906,752,000,000-14,735,869,000,000-13,741,345,000,000-12,534,587,000,000
26099Long Term Debt Issuance04,310,347,000,0001,350,000,000,000760,000,000,000348,625,000,0001,851,722,000,000517,598,000,0007,455,318,000,0002,497,750,000,0001,997,000,000,000
26090Long Term Debt Payments0-2,089,888,000,000-275,790,000,000-515,464,000,000-547,268,000,000-751,366,000,000-3,851,366,000,000-5,786,694,000,000-1,779,981,000,000-5,725,082,000,000
26246Dividends Received C F I024,990,000,00000000106,239,000,00000
26181Issuance Of Capital Stock00000004,999,812,000,00000
26071Net Common Stock Issuance00000004,999,812,000,0000-134,445,000,000
26154Common Stock Dividend Paid0-549,023,000,00000000-544,078,000,000-338,182,000,000-213,024,000,000
26073Net Long Term Debt Issuance02,220,459,000,0001,074,210,000,000244,536,000,000-198,643,000,0001,100,356,000,000-3,333,768,000,0001,668,624,000,000717,769,000,000-3,728,082,000,000
26164Net Other Financing Charges041,628,000,000041,628,000,000000375,627,000,00000
26165Net Other Investing Changes000001,739,000,0003,957,000,00023,196,000,00086,562,000,000133,921,000,000
26119Net P P E Purchase And Sale0-10,561,394,000,000-2,482,510,000,000-2,363,098,000,000-2,848,263,000,000-2,867,523,000,000-2,322,706,000,000-8,654,072,000,000-7,017,525,000,000-5,631,868,000,000
26184Repurchase Of Capital Stock000000000-134,445,000,000
26072Net Issuance Payments Of Debt02,220,459,000,0001,074,210,000,000244,536,000,000-198,643,000,0001,100,356,000,000-3,333,768,000,0001,668,624,000,000717,769,000,000-3,728,082,000,000
26226Paymentson Behalfof Employees0-1,513,549,000,000-539,957,000,000-328,186,000,000-312,803,000,000-332,603,000,000-448,275,000,000-1,318,418,000,000-1,175,406,000,000-1,197,547,000,000
26116Net Business Purchase And Sale0000000-2,970,827,000,00000
26063Effect Of Exchange Rate Changes03,982,000,0003,666,000,000-878,000,0001,871,000,000-677,000,000-2,255,000,0002,067,000,000466,000,0001,181,000,000
26220Cash Flowsfromusedin Operating Activities Direct016,763,381,000,0004,911,348,000,0002,386,695,000,0004,946,435,000,0004,518,903,000,0004,243,505,000,00014,104,495,000,00011,963,257,000,00013,949,485,000,000
26221Classesof Cash Receiptsfrom Operating Activities032,195,536,000,0007,923,363,000,0008,344,775,000,0007,973,408,000,0007,953,990,000,0007,205,154,000,00028,959,543,000,00025,655,307,000,00026,443,513,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
EXCLPT XL Axiata Tbk2024-04-15At close: 04:14PM WIB2,3402,3602,3002,3202,300.00 - 2,370.002,3002,3701,695.00 - 2,640.001,6952,64012,443,70024,210,13030,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.83%)422May 16, 20232,842
EXCLPT XL Axiata Tbk2024-04-12At close: 04:14PM WIB2,3402,3602,3002,3202,300.00 - 2,370.002,3002,3701,695.00 - 2,640.001,6952,64012,443,70024,293,46230,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,842
EXCLPT XL Axiata Tbk2024-04-11At close: 04:14PM WIB2,3402,3602,3002,3202,300.00 - 2,370.002,3002,3701,695.00 - 2,640.001,6952,64012,443,70024,524,57630,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,842
EXCLPT XL Axiata Tbk2024-04-10At close: 04:14PM WIB2,3402,3602,3002,3202,300.00 - 2,370.002,3002,3701,695.00 - 2,640.001,6952,64012,443,70025,462,84230,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,842
EXCLPT XL Axiata Tbk2024-04-05At close: 04:14PM WIB2,3402,3602,9202,0602,300.00 - 2,370.002,3002,3701,695.00 - 2,640.001,6952,64012,443,70025,610,17030,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-04-04At close: 04:14PM WIB2,2702,3002,8302,1202,290.00 - 2,370.002,2902,3701,695.00 - 2,640.001,6952,64014,853,50025,836,32230,588,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-04-03At close: 04:14PM WIB2,3002,3102,8702,0102,270.00 - 2,320.002,2702,3201,695.00 - 2,640.001,6952,64013,027,60026,355,30129,673,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-04-02At close: 04:14PM WIB2,2702,2902,8301,9552,250.00 - 2,320.002,2502,3201,695.00 - 2,640.001,6952,64026,378,00026,479,08630,065,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-04-01At close: 04:09PM WIB2,2602,2602,8201,8302,220.00 - 2,300.002,2202,3001,695.00 - 2,640.001,6952,64044,279,80026,012,53229,673,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-03-29At close: 04:14PM WIB2,2802,2802,8502,0202,240.00 - 2,290.002,2402,2901,695.00 - 2,640.001,6952,64016,894,40026,012,53229,542,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-03-28At close: 04:14PM WIB2,2802,2802,8502,0202,240.00 - 2,290.002,2402,2901,695.00 - 2,640.001,6952,64016,894,40025,956,93729,542,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.84%)422May 16, 20232,839
EXCLPT XL Axiata Tbk2024-03-27At close: 04:14PM WIB2,3902,4202,2502,2602,200.00 - 2,420.002,2002,4201,695.00 - 2,640.001,6952,64090,965,40024,018,24329,804,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.76%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-26At close: 04:14PM WIB2,4102,4202,3902,4002,390.00 - 2,450.002,3902,4501,695.00 - 2,640.001,6952,64017,637,20024,299,65631,242,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.76%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-25At close: 04:14PM WIB2,3902,4002,4102,4202,390.00 - 2,440.002,3902,4401,695.00 - 2,640.001,6952,64026,681,10024,725,96631,503,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.76%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-22At close: 04:13PM WIB2,4002,4202,3902,4002,380.00 - 2,450.002,3802,4501,695.00 - 2,640.001,6952,64016,937,70024,878,00131,242,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.75%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-21At close: 04:12PM WIB2,4400000.0000 - 0.0000000025,187,58700097May 08, 2024 - May 13, 202442.00 (1.75%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-14As of 01:57PM WIB. Market open.2,4702,4902,4302,4402,430.00 - 2,490.002,4302,4901,695.00 - 2,640.001,6952,6405,457,70025,918,30131,765,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.70%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-13At close: 04:12PM WIB2,4602,4802,4702,4802,430.00 - 2,520.002,4302,5201,695.00 - 2,640.001,6952,64016,938,50025,857,00032,288,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.71%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-11At close: 04:12PM WIB2,4102,4202,4502,4702,420.00 - 2,530.002,4202,5301,695.00 - 2,640.001,6952,64037,508,20025,572,79132,157,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.71%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-08At close: 04:12PM WIB2,4102,4202,4502,4702,420.00 - 2,530.002,4202,5301,695.00 - 2,640.001,6952,64037,508,20025,348,09132,157,000,000,00002597May 08, 2024 - May 13, 202442.00 (1.74%)422May 16, 20232,831
EXCLPT XL Axiata Tbk2024-03-05At close: 04:14PM WIB2,4902,4902,5302,5502,450.00 - 2,550.002,4502,5501,695.00 - 2,640.001,6952,64027,310,60025,109,73233,203,000,000,00002795May 08, 2024 - May 13, 202442.00 (1.64%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-03-04At close: 04:14PM WIB2,5602,5702,4802,4902,470.00 - 2,620.002,4702,6201,695.00 - 2,640.001,6952,64034,192,70024,809,32932,549,000,000,00002697May 08, 2024 - May 13, 202442.00 (1.64%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-03-01At close: 04:14PM WIB2,3802,4002,5402,5502,400.00 - 2,640.002,4002,6401,695.00 - 2,640.001,6952,640151,823,30022,644,29133,464,000,000,00002697May 08, 2024 - May 13, 202442.00 (1.76%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-02-28At close: 04:12PM WIB2,3302,3402,3302,3402,300.00 - 2,360.002,3002,3601,695.00 - 2,560.001,6952,56011,975,20022,151,84730,458,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.80%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-02-27At close: 04:14PM WIB2,2902,3002,3302,3402,270.00 - 2,340.002,2702,3401,695.00 - 2,560.001,6952,5606,817,00022,318,62830,458,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.83%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-02-26At close: 04:10PM WIB2,3402,3402,3002,3102,280.00 - 2,380.002,2802,3801,695.00 - 2,560.001,6952,56012,691,60022,267,88629,935,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.79%)422May 16, 20232,808
EXCLPT XL Axiata Tbk2024-02-23At close: 04:13PM WIB2,3102,3402,3302,3402,250.00 - 2,350.002,2502,3501,695.00 - 2,560.001,6952,56018,017,00022,182,11030,588,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.82%)422May 16, 20232,828
EXCLPT XL Axiata Tbk (EXCL.JK)2024-02-22At close: 04:09PM WIB2,2302,2302,3102,3202,230.00 - 2,330.002,2302,3301,695.00 - 2,560.001,6952,56019,314,00022,290,58830,196,000,000,00002497May 08, 2024 - May 13, 202442.00 (1.88%)422May 16, 20232,828
EXCLPT XL Axiata Tbk (EXCL.JK)2024-02-21At close: 04:14PM WIB2,2102,2102,2202,2302,200.00 - 2,260.002,2002,2601,695.00 - 2,560.001,6952,56013,225,00022,334,53229,150,000,000,00002397May 08, 2024 - May 13, 202442.00 (1.90%)422May 16, 20232,828

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)
EXCLPT XL Axiata Tbk2024-04-1530,070,000,000,00075,020,000,000,0002420111250002,6401,6952,3432,23624,290,00022,210,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-1230,070,000,000,00075,020,000,000,0002420111250002,6401,6952,3452,23324,520,00031,270,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-1130,070,000,000,00075,020,000,000,0002420111250002,6401,6952,3452,23325,460,00031,270,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-1030,070,000,000,00075,020,000,000,0002420111250002,6401,6952,3452,23325,460,00031,270,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-0529,670,000,000,00074,630,000,000,0002420111250002,64002,3512,22425,840,00028,480,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-0430,070,000,000,00075,020,000,000,0002420111250002,64002,3512,22326,360,00028,480,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-0330,070,000,000,00075,020,000,000,0002420111250002,64002,3502,22126,480,00027,020,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-0229,670,000,000,00074,630,000,000,0002320111250002,64002,3492,22026,010,00024,800,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-04-0129,540,000,000,00074,490,000,000,0002320111250002,64002,3492,22026,010,00024,800,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2929,540,000,000,00074,490,000,000,0002320111250002,6401,6952,3492,21925,960,00024,640,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2829,800,000,000,00074,760,000,000,0002320111250002,64002,3462,21724,020,00012,810,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2731,240,000,000,00076,190,000,000,0002521111250002,64002,3412,21524,300,00016,560,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2631,240,000,000,00076,190,000,000,0002521111250002,64002,3352,21424,730,00018,430,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2531,240,000,000,00076,190,000,000,0002521111250002,6401,6952,3352,21424,730,00018,430,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2231,370,000,000,00076,320,000,000,0002521111250002,64002,3232,21125,190,00022,960,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-2131,900,000,000,00076,850,000,000,0002521111250002,6401,6952,3232,21125,190,00022,960,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-1432,290,000,000,00077,240,000,000,0002521111250002,64002,2702,19725,860,00038,950,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-1332,160,000,000,00077,110,000,000,0002521111250002,64002,2702,19725,670,00038,950,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-1132,160,000,000,00077,110,000,000,0002521111250002,6401,6952,2702,19725,550,00038,950,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-0831,500,000,000,00076,460,000,000,0002521111250002,6401,6952,2612,19525,350,00037,000,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-0533,460,000,000,00078,420,000,000,0002622111250002,64002,2242,18524,810,00029,600,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00095103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-0433,460,000,000,00078,420,000,000,0002622111250002,6401,6952,2242,18524,810,00029,600,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-03-0131,110,000,000,00076,060,000,000,0002421111250002,56002,2022,18022,190,00014,750,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-02-2830,460,000,000,00075,410,000,000,0002419111250002,56002,1942,17822,150,00015,410,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-02-2729,930,000,000,00074,890,000,000,0002419111250002,56002,1792,17422,270,00016,930,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk2024-02-2630,590,000,000,00075,540,000,000,00024191112508282,56002,1792,17422,270,00016,930,00013,070,000,00013,490,000,0004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk (EXCL.JK)2024-02-2330,200,000,000,00075,150,000,000,0002418111250002,56002,1642,17022,290,00015,970,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk (EXCL.JK)2024-02-2229,150,000,000,00074,100,000,000,0002317111250002,5601,6952,1642,17022,290,00015,970,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000
EXCLPT XL Axiata Tbk (EXCL.JK)2024-02-2128,890,000,000,00073,840,000,000,0002317111250002,5601,6952,1602,16922,330,00015,680,00013,070,000,00004,350,000,00076100000042200043N/AMay 16, 2023N/AN/ADec 31, 2023Dec 31, 20234143532,320,000,000,0002,47312010,920,000,000,0001,270,000,000,00097103966,030,000,0007445,920,000,000,00017302,01716,100,000,000,000-1,060,000,000,000


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
2024-03-0515:49:002,5402,5502,5302,540272,800
2024-03-0515:48:002,5402,5402,5302,530182,700
2024-03-0515:47:002,5402,5502,5302,540753,200
2024-03-0515:46:002,5202,5402,5202,5301,370,400
2024-03-0515:45:002,5302,5402,5202,520505,700
2024-03-0515:44:002,5302,5402,5302,53029,100
2024-03-0515:43:002,5302,5402,5302,5400
2024-03-0515:42:002,5402,5402,5302,53054,500
2024-03-0515:41:002,5302,5402,5202,5301,025,200
2024-03-0515:40:002,5202,5302,5102,520770,900
2024-03-0515:39:002,5202,5202,5102,5201,078,700
2024-03-0515:38:002,5302,5302,5202,530129,800
2024-03-0515:37:002,5202,5302,5202,530445,000
2024-03-0515:36:002,5402,5402,5202,520292,400
2024-03-0515:35:002,5302,5402,5302,530588,900
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:34:002,5202,5402,5202,530654,700
2024-03-0515:33:002,5102,5202,5102,5101,585,100
2024-03-0515:32:0000000
2024-03-0515:31:002,5002,5102,5002,50092,200

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:002,5402,5502,5302,540455,500
2024-03-0515:46:002,5202,5502,5202,5402,123,600
2024-03-0515:44:002,5302,5402,5202,520534,800
2024-03-0515:42:002,5402,5402,5302,54054,500
2024-03-0515:40:002,5202,5402,5102,5301,796,100
2024-03-0515:38:002,5302,5302,5102,5201,208,500
2024-03-0515:36:002,5402,5402,5202,530737,400
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:34:002,5202,5402,5202,5301,243,600
2024-03-0515:32:002,5102,5202,5102,5101,585,100
2024-03-0515:30:002,5002,5102,5002,50093,000
2024-03-0515:28:002,4902,5002,4902,500470,200
2024-03-0515:26:002,5002,5102,5002,500226,000
2024-03-0515:24:002,5102,5102,5002,510285,800
2024-03-0515:22:002,5102,5102,5002,51020,200
2024-03-0515:20:002,5002,5102,5002,51025,400
2024-03-0515:18:002,5102,5102,5002,5007,600
2024-03-0515:16:002,5002,5102,5002,500105,200
2024-03-0515:14:002,5102,5102,5002,500299,600
2024-03-0515:12:002,5002,5102,5002,510115,400
2024-03-0515:10:002,5002,5002,5002,5005,800
2024-03-0515:08:002,5002,5002,5002,500242,200
2024-03-0515:06:002,5002,5002,4902,490166,400
2024-03-0515:04:002,5102,5102,5002,50070,100
2024-03-0515:02:002,5002,5102,5002,500281,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,5302,5502,5202,5302,812,000
2024-03-0515:40:002,5202,5402,5102,5301,871,400
2024-03-0515:35:002,5302,5402,5102,5202,534,800
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:30:002,5002,5402,5002,5302,332,800
2024-03-0515:25:002,5002,5102,4902,500701,000
2024-03-0515:20:002,5002,5102,5002,510325,600
2024-03-0515:15:002,5102,5102,5002,500356,600
2024-03-0515:10:002,5002,5102,5002,510177,000
2024-03-0515:05:002,5002,5102,4902,500478,700
2024-03-0515:00:002,5102,5102,5002,510408,900
2024-03-0514:55:002,5002,5202,5002,510344,700
2024-03-0514:50:002,5102,5202,4902,5101,158,900
2024-03-0514:45:002,4902,5102,4902,510559,800
2024-03-0514:42:272,4802,4802,4802,4800
2024-03-0514:40:002,4802,4902,4802,490489,600
2024-03-0514:35:002,4802,4902,4802,48064,600
2024-03-0514:30:002,4802,4902,4702,470597,600
2024-03-0514:25:002,4602,4902,4602,4901,162,700
2024-03-0514:20:002,4602,4702,4602,470109,300
2024-03-0514:15:002,4602,4602,4602,46096,200
2024-03-0514:10:002,4602,4702,4602,46094,000
2024-03-0514:05:002,4602,4602,4602,46094,300
2024-03-0514:00:002,4602,4702,4602,460108,300
2024-03-0513:55:002,4702,4702,4602,460193,500
2024-03-0513:50:002,4602,4702,4602,46022,800
2024-03-0513:45:002,4602,4702,4602,460112,500
2024-03-0513:40:002,4602,4702,4502,460391,800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,5302,5502,5202,5302,812,000
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:30:002,5002,5402,5002,5306,739,000
2024-03-0515:15:002,5102,5102,4902,5001,383,200
2024-03-0515:00:002,5102,5102,4902,5101,064,600
2024-03-0514:45:002,4902,5202,4902,5102,063,400
2024-03-0514:42:272,4802,4802,4802,4800
2024-03-0514:30:002,4802,4902,4702,4901,151,800
2024-03-0514:15:002,4602,4902,4602,4901,368,200
2024-03-0514:00:002,4602,4702,4602,460296,600
2024-03-0513:45:002,4602,4702,4602,460328,800
2024-03-0513:35:132,4602,4602,4602,4600
2024-03-0513:30:002,4602,4702,4502,4601,349,900
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
2024-03-0511:59:582,4602,4602,4602,4600
2024-03-0511:49:152,4502,4502,4502,4500
2024-03-0511:45:002,4502,4702,4502,460519,900
2024-03-0511:30:002,4502,4602,4502,450369,000
2024-03-0511:15:002,4602,4702,4502,450471,200
2024-03-0511:00:002,4702,4702,4602,460107,100
2024-03-0510:58:592,4602,4602,4602,4600
2024-03-0510:45:002,4702,4702,4502,4601,660,100
2024-03-0510:30:002,4902,4902,4702,470725,200
2024-03-0510:15:002,5002,5102,4902,500270,300
2024-03-0510:09:472,5002,5002,5002,5000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:30:002,5002,5502,5002,5309,551,000
2024-03-0515:00:002,5102,5102,4902,5002,447,800
2024-03-0514:42:272,4802,4802,4802,4800
2024-03-0514:30:002,4802,5202,4702,5103,215,200
2024-03-0514:00:002,4602,4902,4602,4901,664,800
2024-03-0513:35:132,4602,4602,4602,4600
2024-03-0513:30:002,4602,4702,4502,4601,678,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:582,4602,4602,4602,4600
2024-03-0511:49:152,4502,4502,4502,4500
2024-03-0511:30:002,4502,4702,4502,460888,900
2024-03-0511:00:002,4702,4702,4502,450578,300
2024-03-0510:58:592,4602,4602,4602,4600
2024-03-0510:30:002,4902,4902,4502,4602,385,300
2024-03-0510:09:472,5002,5002,5002,5000
2024-03-0510:00:002,5102,5102,4902,500421,700
2024-03-0509:30:002,5002,5102,4802,510607,100
2024-03-0509:22:012,4802,4802,4802,4800
2024-03-0509:00:002,5002,5102,4702,500550,100
2024-03-0415:30:002,5102,5202,4702,4905,053,000
2024-03-0415:18:052,5302,5302,5302,5300
2024-03-0415:00:002,5202,5402,5002,5102,773,000
2024-03-0414:30:002,5202,5302,5102,5202,119,000
2024-03-0414:24:132,5302,5302,5302,5300
2024-03-0414:00:002,5302,5302,5002,5201,820,500
2024-03-0413:30:492,5202,5202,5202,5200
2024-03-0413:30:002,5202,5702,5102,5203,009,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:432,5302,5302,5302,5300
2024-03-0515:00:002,5102,5502,4902,53011,998,800
2024-03-0514:42:272,4802,4802,4802,4800
2024-03-0514:00:002,4602,5202,4602,5104,880,000
2024-03-0513:35:132,4602,4602,4602,4600
2024-03-0513:00:002,4602,4702,4502,4601,678,700
2024-03-0512:00:0000000
2024-03-0511:59:582,4602,4602,4602,4600
2024-03-0511:49:152,4502,4502,4502,4500
2024-03-0511:00:002,4702,4702,4502,4601,467,200
2024-03-0510:58:592,4602,4602,4602,4600
2024-03-0510:09:472,5002,5002,5002,5000
2024-03-0510:00:002,5102,5102,4502,4602,807,000
2024-03-0509:22:012,4802,4802,4802,4800
2024-03-0509:00:002,5002,5102,4702,5101,146,200
2024-03-0415:18:052,5302,5302,5302,5300
2024-03-0415:00:002,5202,5402,4702,4907,826,000
2024-03-0414:24:132,5302,5302,5302,5300
2024-03-0414:00:002,5302,5302,5002,5203,939,500
2024-03-0413:30:492,5202,5202,5202,5200
2024-03-0413:00:002,5202,5702,5102,5203,009,200
2024-03-0412:00:0000000
2024-03-0411:59:582,5202,5202,5202,5200
2024-03-0411:51:212,5202,5202,5202,5200
2024-03-0411:01:532,5002,5002,5002,5000
2024-03-0411:00:002,5102,5202,4902,5203,123,100
2024-03-0410:12:272,5402,5402,5402,5400
2024-03-0410:00:002,5402,5602,4902,5105,952,400
2024-03-0409:19:012,5802,5802,5802,5800
2024-03-0409:00:002,5702,6202,5402,5500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,4802,4802,4802,4800
2024-05-0815:48:222,4802,4802,4802,4800
2024-05-0815:00:002,4702,4902,4702,4807,066,500
2024-05-0814:53:002,4802,4802,4802,4800
2024-05-0813:57:112,4602,4602,4602,4600
2024-05-0813:30:002,5002,5002,4602,4705,383,000
2024-05-0812:00:0000000
2024-05-0811:59:592,4902,4902,4902,4900
2024-05-0811:28:002,4702,4702,4702,4700
2024-05-0810:43:012,4402,4402,4402,4400
2024-05-0810:30:002,4402,5002,4302,49019,241,800
2024-05-0809:59:452,4402,4402,4402,4400
2024-05-0809:10:312,4102,4102,4102,4100
2024-05-0809:00:002,4302,4502,4102,4504,439,800
2024-05-0716:00:0000000
2024-05-0715:02:102,4202,4202,4202,4200
2024-05-0715:00:002,4202,4302,4102,4301,871,200
2024-05-0714:05:312,4202,4202,4202,4200
2024-05-0713:30:002,4202,4302,4102,4201,579,100
2024-05-0712:00:0000000
2024-05-0711:59:582,4102,4102,4102,4100
2024-05-0711:29:102,4302,4302,4302,4300
2024-05-0710:39:452,4102,4102,4102,4100
2024-05-0710:30:002,4102,4302,4002,4102,257,800
2024-05-0709:57:042,4202,4202,4202,4200
2024-05-0709:14:242,4302,4302,4302,4300
2024-05-0709:00:002,4202,4702,4102,4102,507,500
2024-05-0615:21:282,4202,4202,4202,4200
2024-05-0615:00:002,4202,4302,4102,4107,269,300
2024-05-0614:40:462,4302,4302,4302,4300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,4302,5002,4102,48036,134,700
2024-05-0709:00:002,4202,4702,4002,4308,681,600
2024-05-0609:00:002,5002,5102,4102,41019,427,500
2024-05-0309:00:002,4302,5002,4302,48027,834,200
2024-05-0209:00:002,4702,4702,3902,42020,110,600
2024-04-3009:00:002,4702,5202,4302,47054,566,800
2024-04-2909:00:002,4002,5102,3302,44053,577,000
2024-04-2609:00:002,3802,4002,3402,38012,354,600
2024-04-2509:00:002,4102,4702,3602,38026,956,000
2024-04-2409:00:002,3902,4402,3402,38024,318,700
2024-04-2309:00:002,3202,4202,2902,39026,506,900
2024-04-2209:00:002,2302,3302,2202,30033,345,400
2024-04-1909:00:002,1702,2202,0802,19041,032,300
2024-04-1809:00:002,1202,2502,1202,19021,685,400
2024-04-1709:00:002,2702,2902,1102,12022,034,500
2024-04-1609:00:002,3002,3002,2202,27016,666,400
2024-04-0509:00:002,3602,3702,3002,30012,443,700
2024-04-0409:00:002,3002,3702,2902,34014,852,100
2024-04-0309:00:002,3102,3202,2702,27013,027,600
2024-04-0209:00:002,2902,3202,2502,30026,378,000
2024-04-0109:00:002,2602,3002,2202,27044,328,600
2024-03-2809:00:002,2802,2902,2402,26016,894,400
2024-03-2709:00:002,4202,4202,2002,28090,965,400
2024-03-2609:00:002,4502,4502,3902,39017,637,200
2024-03-2509:00:002,4402,4402,3902,41026,681,100
2024-03-2209:00:002,4202,4502,3802,39016,212,000
2024-03-2109:00:002,4602,4702,3902,40022,103,100
2024-03-2009:00:002,4702,4802,4202,44010,560,500
2024-03-1909:00:002,4102,4702,4002,47013,058,300
2024-03-1809:00:002,4202,4202,3802,41011,745,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:002,5002,5102,4102,41019,427,500
2024-05-0309:00:002,4302,5002,4302,48027,834,200
2024-05-0209:00:002,4702,4702,3902,42020,110,600
2024-04-3009:00:002,4702,5202,4302,47054,566,800
2024-04-2909:00:002,4002,5102,3302,44053,577,000
2024-04-2609:00:002,3802,4002,3402,38012,354,600
2024-04-2509:00:002,4102,4702,3602,38026,956,000
2024-04-2409:00:002,3902,4402,3402,38024,318,700
2024-04-2309:00:002,3202,4202,2902,39026,506,900
2024-04-2209:00:002,2302,3302,2202,30033,345,400
2024-04-1909:00:002,1702,2202,0802,19041,032,300
2024-04-1809:00:002,1202,2502,1202,19021,685,400
2024-04-1709:00:002,2702,2902,1102,12022,034,500
2024-04-1609:00:002,3002,3002,2202,27016,666,400
2024-04-0509:00:002,3602,3702,3002,30012,443,700
2024-04-0409:00:002,3002,3702,2902,34014,852,100
2024-04-0309:00:002,3102,3202,2702,27013,027,600
2024-04-0209:00:002,2902,3202,2502,30026,378,000
2024-04-0109:00:002,2602,3002,2202,27044,328,600
2024-03-2809:00:002,2802,2902,2402,26016,894,400
2024-03-2709:00:002,4202,4202,2002,28090,965,400
2024-03-2609:00:002,4502,4502,3902,39017,637,200
2024-03-2509:00:002,4402,4402,3902,41026,681,100
2024-03-2209:00:002,4202,4502,3802,39016,212,000
2024-03-2109:00:002,4602,4702,3902,40022,103,100
2024-03-2009:00:002,4702,4802,4202,44010,560,500
2024-03-1909:00:002,4102,4702,4002,47013,058,300
2024-03-1809:00:002,4202,4202,3802,41011,745,500
2024-03-1509:00:002,4402,4602,3902,40022,191,300
2024-03-1409:00:002,4902,4902,4102,44015,293,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,5002,5102,4102,41019,427,500
2024-04-2800:00:002,4002,5202,3302,480156,088,600
2024-04-2100:00:002,2302,4702,2202,380123,481,600
2024-04-1400:00:002,3002,3002,0802,190101,418,600
2024-04-0700:00:002,3002,3002,3002,3000
2024-03-3100:00:002,2602,3702,2202,300111,030,000
2024-03-2400:00:002,4402,4502,2002,260152,178,100
2024-03-1700:00:002,4202,4802,3802,39073,679,400
2024-03-1000:00:002,4802,5202,3902,40054,422,800
2024-03-0300:00:002,5702,6202,3502,460174,003,400
2024-02-2500:00:002,3402,6402,2702,560215,471,000
2024-02-1800:00:002,2602,3502,1902,34080,557,600
2024-02-1100:00:002,3102,3602,2502,27069,538,200
2024-02-0400:00:002,3102,3702,2702,30046,887,200
2024-01-2800:00:002,3302,3702,2102,31080,128,000
2024-01-2100:00:002,3902,4502,2902,33095,608,300
2024-01-1400:00:002,2002,4202,1802,370158,343,000
2024-01-0700:00:002,1302,3102,1002,200185,986,600
2023-12-3100:00:002,0002,1301,9852,100121,923,300
2023-12-2400:00:002,0102,0301,9602,00052,831,300
2023-12-1700:00:001,9302,0401,8852,010133,808,400
2023-12-1000:00:002,0402,0501,9001,93092,611,200
2023-12-0300:00:002,0802,1702,0302,040131,498,100
2023-11-2600:00:002,0902,1702,0702,08064,084,100
2023-11-1900:00:002,0802,1402,0502,08064,350,200
2023-11-1200:00:002,2202,2902,0802,08061,160,300
2023-11-0500:00:002,0702,2602,0702,22079,079,200
2023-10-2900:00:002,1102,2702,0002,05074,333,500
2023-10-2200:00:002,2002,2102,0302,12079,436,800
2023-10-1500:00:002,3802,4002,1802,20067,035,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,4702,4702,3902,42020,110,600
2024-03-3100:00:002,2602,5202,0802,470444,074,000
2024-02-2900:00:002,4002,6402,2002,260606,107,000
2024-01-3100:00:002,3002,4102,1902,380281,235,000
2023-12-3100:00:002,0002,4501,9852,320621,384,900
2023-11-3000:00:002,1202,1701,8852,000426,520,700
2023-10-3100:00:002,2002,2902,0202,120296,193,200
2023-09-3000:00:002,3802,4702,0002,270271,292,900
2023-08-3100:00:002,5002,5502,2302,380377,926,600
2023-07-3100:00:002,2702,5602,1802,500585,454,400
2023-06-3000:00:001,9552,3201,9402,270431,947,600
2023-05-3100:00:001,9852,1301,9151,955331,179,700
2023-04-3000:00:001,7302,0301,6951,985585,270,400
2023-03-3100:00:001,7651,7701,7351,75031,675,900
2023-02-2800:00:002,0202,0301,9751,98014,574,000
2023-01-3100:00:002,1702,1702,0802,09053,205,600
2022-12-3100:00:002,1302,4402,1202,300322,121,100
2022-11-3000:00:002,1702,3402,0102,140456,898,900
2022-10-3100:00:002,5202,5302,1602,170261,248,400
2022-09-3000:00:002,4402,5802,3102,520182,147,500
2022-08-3100:00:002,6402,7202,4002,460400,540,500
2022-07-3100:00:002,3702,7802,3502,630567,846,400
2022-06-3000:00:002,6002,6102,2102,370447,247,300
2022-05-3100:00:002,6402,7402,2302,600639,445,300
2022-04-3000:00:003,1903,1902,5702,640342,472,900
2022-03-3100:00:002,6403,3802,5503,190624,070,500
2022-02-2800:00:002,9002,9302,5302,650471,512,100
2022-01-3100:00:003,3203,3502,7602,860285,758,200
2021-12-3100:00:003,1803,3702,9203,320230,045,000
2021-11-3000:00:003,0703,2403,0203,170286,257,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,4702,4702,3902,42020,110,600
2024-03-3100:00:002,2602,5102,0802,440389,507,200
2024-02-2900:00:002,4002,6402,2002,260606,107,000
2024-01-3100:00:002,3002,6402,0802,4701,331,416,000
2023-12-3100:00:002,0002,6401,9852,2601,508,726,900
2023-11-3000:00:002,1202,4501,8852,3801,329,140,600
2023-10-3100:00:002,2002,4501,8852,3201,344,098,800
2023-09-3000:00:002,3802,4701,8852,000994,006,800
2023-08-3100:00:002,5002,5502,0002,120945,412,700
2023-07-3100:00:002,2702,5602,0002,2701,234,673,900
2023-06-3000:00:001,9552,5601,9402,3801,395,328,600
2023-05-3100:00:001,9852,5601,9152,5001,348,581,700
2023-04-3000:00:001,7302,3201,6952,2701,348,397,700
2023-03-3100:00:001,7502,1301,6951,955935,420,500
2023-02-2800:00:002,0202,0301,6951,9851,012,676,100
2023-01-3100:00:002,1702,1701,7351,750852,687,800
2022-10-3100:00:002,5202,5302,0102,3001,040,268,400
2022-07-3100:00:002,3702,7802,3102,5201,150,534,400
2022-04-3000:00:003,1903,1902,2102,3701,429,165,500
2022-01-3100:00:003,3203,3802,5303,1901,381,340,800
2021-10-3100:00:003,0803,3702,8603,320950,790,700
2021-07-3100:00:002,7003,2702,5003,0801,587,414,400
2021-04-3000:00:002,0802,8001,9802,6902,138,595,100
2021-01-3100:00:002,2002,3202,0102,090892,490,100



Dividends Amount

DateTimeAmount
2023-05-1609:00:0042
2022-05-1109:00:0051
2021-05-0409:00:0032
2020-06-0209:00:0020
2014-05-1409:00:0065

Dividends Yields

YearDistributionTotal AmountYields
20231422.01 %
20221512.44 %
20211321.52 %
20201200.96 %
20141653.11 %

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