for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JSKYPT Sky Energy Indonesia Tbk
HATMPT Habco Trans Maritima Tbk
FOLKPT Multi Garam Utama Tbk
PICOPT Pelangi Indah Canindo Tbk
PEGEPT Panca Global Kapital 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


FREN - PT Smartfren Telecom Tbk

Sector : Communication Services      Industry : Telecom Services

PT Smartfren Telecom Tbk, together with its subsidiaries, provides telecommunication services to individuals and businesses in Indonesia. It installs, constructs, maintains, repairs, and operates telecommunication network and services; trades telecommunication goods, equipment, and/or products, and computer hardware and other equipment; operates website; and offers payment services and implementation of payment system infrastructure. The company also offers 4G LTE internet, VoLTE, IoT technologies, conferencing, and Cloudtalk services. It serves financial services, manufacturing, hospitality, retail, property, transportation, education, and media industries. The company was formerly known as PT Mobile-8 Telecom Tbk and changed its name to PT Smartfren Telecom Tbk in March 2011. PT Smartfren Telecom Tbk was incorporated in 2002 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
TBIGPT Tower Bersama Infrastructure Tbk
CHIPPT Pelita Teknologi Global Tbk
TOWRPT Sarana Menara Nusantara Tbk.
MTELPT Dayamitra Telekomunikasi Tbk.
MORAPT Mora Telematika Indonesia

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1112
14010Ps Ratio5112
40001Market Cap716,769,404,182,40016,769,404,002,40020,797,094,769,396
102Enterprises Value E B I T D A Ratio136641
14008Pe Ratio15123213
40002Enterprise Value1938,703,680,182,40041,130,422,680,98944,372,884,509,158
101Enterprises Value Revenue Ratio303415

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio1111112
14010Ps Ratio5112222
40001Market Cap716,769,404,182,40016,769,404,002,40018,781,731,922,12820,123,284,202,28020,458,668,111,99620,797,094,769,396
102Enterprises Value E B I T D A Ratio136677741
14008Pe Ratio15123236281813
40002Enterprise Value1938,703,680,182,40041,130,422,680,98943,142,750,600,71743,280,863,218,56843,857,653,483,99944,372,884,509,158
101Enterprises Value Revenue Ratio303444415

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,363,332,000,0001,083,699,000,0002,124,639,000,000396,387,051,534-746,572,119,476
20091Net Income0-108,926,000,000490,712,000,0001,064,229,000,000-435,329,110,150-1,523,591,144,594
29004Basic E P S0003-1-5
20190E B I T D A05,965,584,000,0002,196,588,000,0006,526,060,000,0004,248,970,792,0553,086,848,962,227
20007Amortization0128,614,000,00032,018,000,000122,172,000,000103,558,897,857557,276,131,323
20046Gross Profit07,730,887,000,0001,968,620,000,0007,473,176,000,0006,612,521,326,9375,554,507,217,647
29009Diluted E P S0003-1-5
20136Pretax Income085,139,000,000732,133,000,0001,076,476,000,000-566,283,934,827-1,597,361,594,513
20145Tax Provision0194,091,000,000241,428,000,00012,171,000,000-130,958,853,462-73,758,643,125
20100Total Revenue011,655,708,000,0003,026,172,000,00011,202,579,000,00010,456,828,821,5659,407,882,876,396
20164Total Expenses011,062,658,000,0002,787,432,000,00010,540,260,000,00010,170,156,576,10810,155,028,146,387
20013Cost Of Revenue03,924,821,000,0001,057,552,000,0003,729,403,000,0003,844,307,494,6283,853,375,658,749
20177Interest Income04,576,000,0002,050,000,0005,038,000,00011,295,540,1237,204,783,898
20057Interest Expense01,278,193,000,000351,566,000,0001,048,163,000,000962,670,986,361850,789,475,037
20109Operating Income0593,050,000,000238,740,000,000662,319,000,000286,672,245,457-747,145,269,991
20316Normalized Income0-395,650,100,000236,795,505,2921,017,018,877,573-443,708,005,313-1,558,719,635,740
20108Operating Expense07,137,837,000,0001,729,880,000,0006,810,857,000,0006,325,849,081,4806,301,652,487,638
20112Operating Revenue011,655,708,000,0003,026,172,000,00011,202,579,000,00010,456,828,821,5659,407,882,876,396
20087Minority Interests026,000,0007,000,000-76,000,000-4,028,78511,806,794
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,322,965,000,000-363,736,000,000-1,082,322,000,000-990,859,074,345-881,114,689,929
20416Total Unusual Items0367,595,000,000378,844,000,00047,750,000,00010,899,518,37236,829,085,018
29010Basic Average Shares0335,388,051,064335,388,051,064317,807,601,265313,332,380,585309,411,740,104
20269Other Special Charges0-162,384,000,000-162,384,000,000-18,850,000,00000
20287Rent And Landing Fees08,619,000,0003,534,000,00014,328,000,00021,051,622,75331,991,692,261
29011Diluted Average Shares0335,388,083,648335,388,051,064317,807,601,265313,332,380,585309,411,740,104
20420Normalized E B I T D A05,597,989,000,0001,817,744,000,0006,478,310,000,0004,238,071,273,6833,050,019,877,209
20162Special Income Charges0162,384,000,000162,384,000,00018,850,000,00000
20315Reconciled Depreciation04,602,252,000,0001,112,889,000,0004,401,421,000,0003,852,583,740,5213,833,421,081,703
20312Other Operating Expenses063,039,000,00021,194,000,00072,746,000,00075,601,001,25581,072,553,087
20368Total Other Finance Cost049,348,000,00014,220,000,00039,197,000,00039,483,628,10737,529,998,790
20440Rent Expense Supplemental0410,222,000,000106,324,000,000402,880,000,0001,089,579,117,4021,333,264,594,426
20314Reconciled Cost Of Revenue03,924,821,000,0001,057,552,000,0003,729,403,000,0003,844,307,494,6283,853,375,658,749
20419Tax Effect Of Unusual Items080,870,900,000124,927,505,292539,877,5732,520,623,2091,700,593,872
20018Depreciation Income Statement04,473,638,000,0001,080,871,000,0004,279,249,000,0003,749,024,842,6643,276,144,950,380
20075Interest Income Non Operating04,576,000,0002,050,000,0005,038,000,00011,295,540,1237,204,783,898
20158Selling And Marketing Expense01,480,839,000,000355,084,000,0001,324,951,000,0001,301,198,410,9861,254,597,841,997
20064Interest Expense Non Operating01,278,193,000,000351,566,000,0001,048,163,000,000962,670,986,361850,789,475,037
20093Net Income Common Stockholders0-108,926,000,000490,712,000,0001,064,229,000,000-435,329,110,150-1,523,591,144,594
20094Net Income Continuous Operations0-108,952,000,000490,705,000,0001,064,305,000,000-435,325,081,365-1,523,602,951,388
20045General And Administrative Expense0101,873,000,00027,965,000,00095,435,000,000104,759,932,18193,015,287,175
20159Selling General And Administration01,582,712,000,000383,049,000,0001,420,386,000,0001,405,958,343,1671,347,613,129,172
20435Total Operating Income As Reported0543,702,000,000224,520,000,000623,122,000,000247,188,617,350-784,675,268,781
20412Other Non Operating Income Expenses0577,028,000,000530,329,000,00012,608,000,00043,716,548,035-3,505,992,121
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-108,926,000,000490,712,000,0001,064,229,000,000-435,329,110,150-1,523,591,144,594
20417Total Unusual Items Excluding Goodwill0367,595,000,000378,844,000,00047,750,000,00010,899,518,37236,829,085,018
20077Net Non Operating Interest Income Expense0-1,322,965,000,000-363,736,000,000-1,082,322,000,000-990,859,074,345-881,114,689,929
20346Net Income Including Noncontrolling Interests0-108,952,000,000490,705,000,0001,064,305,000,000-435,325,081,365-1,523,602,951,388
20019Depreciation And Amortization In Income Statement04,602,252,000,0001,112,889,000,0004,401,421,000,0003,852,583,740,5213,833,421,081,703
20309Net Income From Continuing And Discontinued Operation0-108,926,000,000490,712,000,0001,064,229,000,000-435,329,110,150-1,523,591,144,594
20331Net Income From Continuing Operation Net Minority Interest0-108,926,000,000490,712,000,0001,064,229,000,000-435,329,110,150-1,523,591,144,594

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,363,332,000,0001,083,699,000,00097,086,443,839160,664,666,56721,881,889,5942,124,639,000,000396,387,051,534-746,572,119,476
20091Net Income0-108,926,000,000490,712,000,000-56,430,010,306-163,228,238,141-379,979,751,5531,064,229,000,000-435,329,110,150-1,523,591,144,594
29004Basic E P S000-40-13-1-5
20190E B I T D A05,965,584,000,0002,196,588,000,0001,276,268,382,1251,351,324,046,1021,141,403,571,7736,526,060,000,0004,248,970,792,0553,086,848,962,227
20007Amortization0128,614,000,00032,018,000,00034,163,805,67233,003,915,26529,428,279,063122,172,000,000103,558,897,857557,276,131,323
20046Gross Profit07,730,887,000,0001,968,620,000,0002,064,901,856,7021,870,090,265,6221,827,274,877,6767,473,176,000,0006,612,521,326,9375,554,507,217,647
29009Diluted E P S000-40-13-1-5
20136Pretax Income085,139,000,000732,133,000,000-243,575,469,622-155,334,290,325-248,084,240,0531,076,476,000,000-566,283,934,827-1,597,361,594,513
20145Tax Provision0194,091,000,000241,428,000,000-187,132,089,7557,895,661,244131,899,428,51112,171,000,000-130,958,853,462-73,758,643,125
20100Total Revenue011,655,708,000,0003,026,172,000,0003,067,702,744,7522,787,367,663,2912,774,465,591,95711,202,579,000,00010,456,828,821,5659,407,882,876,396
20164Total Expenses011,062,658,000,0002,787,432,000,0002,882,274,753,4732,752,808,611,6902,640,142,634,83710,540,260,000,00010,170,156,576,10810,155,028,146,387
20013Cost Of Revenue03,924,821,000,0001,057,552,000,0001,002,800,888,050917,277,397,669947,190,714,2813,729,403,000,0003,844,307,494,6283,853,375,658,749
20177Interest Income04,576,000,0002,050,000,000737,209,4791,134,267,085654,523,4365,038,000,00011,295,540,1237,204,783,898
20057Interest Expense01,278,193,000,000351,566,000,000340,661,913,461315,998,956,892269,966,129,6471,048,163,000,000962,670,986,361850,789,475,037
20109Operating Income0593,050,000,000238,740,000,000185,427,991,27934,559,051,601134,322,957,120662,319,000,000286,672,245,457-747,145,269,991
20316Normalized Income0-395,650,100,000236,795,505,292-63,047,741,783-167,183,976,520-360,632,061,6971,017,018,877,573-443,708,005,313-1,558,719,635,740
20108Operating Expense07,137,837,000,0001,729,880,000,0001,879,473,865,4231,835,531,214,0211,692,951,920,5566,810,857,000,0006,325,849,081,4806,301,652,487,638
20112Operating Revenue011,655,708,000,0003,026,172,000,0003,067,702,744,7522,787,367,663,2912,774,465,591,95711,202,579,000,00010,456,828,821,5659,407,882,876,396
20087Minority Interests026,000,0007,000,00013,369,5611,713,4283,917,011-76,000,000-4,028,78511,806,794
20418Tax Rate For Calcs000000000
20095Net Interest Income0-1,322,965,000,000-363,736,000,000-349,808,105,660-329,973,292,175-279,447,602,165-1,082,322,000,000-990,859,074,345-881,114,689,929
20416Total Unusual Items0367,595,000,000378,844,000,0008,484,271,1245,071,459,460-24,804,730,58447,750,000,00010,899,518,37236,829,085,018
29010Basic Average Shares0335,388,051,064335,388,051,064333,018,425,6370335,387,998,679317,807,601,265313,332,380,585309,411,740,104
20269Other Special Charges0-162,384,000,000-162,384,000,000000-18,850,000,00000
20287Rent And Landing Fees08,619,000,0003,534,000,0002,542,050,972330,379,4142,212,569,61414,328,000,00021,051,622,75331,991,692,261
29011Diluted Average Shares0335,388,083,648335,388,051,064335,388,080,0480335,387,998,679317,807,601,265313,332,380,585309,411,740,104
20420Normalized E B I T D A05,597,989,000,0001,817,744,000,0001,267,784,111,0011,346,252,586,6421,166,208,302,3576,478,310,000,0004,238,071,273,6833,050,019,877,209
20162Special Income Charges0162,384,000,000162,384,000,00000018,850,000,00000
20315Reconciled Depreciation04,602,252,000,0001,112,889,000,0001,179,181,938,2861,190,659,379,5351,119,521,682,1794,401,421,000,0003,852,583,740,5213,833,421,081,703
20312Other Operating Expenses063,039,000,00021,194,000,00014,421,337,47015,912,434,63211,511,227,89872,746,000,00075,601,001,25581,072,553,087
20368Total Other Finance Cost049,348,000,00014,220,000,0009,883,401,67815,108,602,36810,135,995,95439,197,000,00039,483,628,10737,529,998,790
20440Rent Expense Supplemental0410,222,000,000106,324,000,000106,514,083,03770,997,450,499126,386,466,464402,880,000,0001,089,579,117,4021,333,264,594,426
20314Reconciled Cost Of Revenue03,924,821,000,0001,057,552,000,0001,002,800,888,050917,277,397,669947,190,714,2813,729,403,000,0003,844,307,494,6283,853,375,658,749
20419Tax Effect Of Unusual Items080,870,900,000124,927,505,2921,866,539,6471,115,721,081-5,457,040,728539,877,5732,520,623,2091,700,593,872
20018Depreciation Income Statement04,473,638,000,0001,080,871,000,0001,145,018,132,6141,157,655,464,2701,090,093,403,1164,279,249,000,0003,749,024,842,6643,276,144,950,380
20075Interest Income Non Operating04,576,000,0002,050,000,000737,209,4791,134,267,085654,523,4365,038,000,00011,295,540,1237,204,783,898
20158Selling And Marketing Expense01,480,839,000,000355,084,000,000463,201,556,902361,402,521,596301,150,921,5021,324,951,000,0001,301,198,410,9861,254,597,841,997
20064Interest Expense Non Operating01,278,193,000,000351,566,000,000340,661,913,461315,998,956,892269,966,129,6471,048,163,000,000962,670,986,361850,789,475,037
20093Net Income Common Stockholders0-108,926,000,000490,712,000,000-56,430,010,306-163,228,238,141-379,979,751,5531,064,229,000,000-435,329,110,150-1,523,591,144,594
20094Net Income Continuous Operations0-108,952,000,000490,705,000,000-56,443,379,867-163,229,951,569-379,983,668,5641,064,305,000,000-435,325,081,365-1,523,602,951,388
20045General And Administrative Expense0101,873,000,00027,965,000,00026,458,019,03125,970,131,87721,479,849,09295,435,000,000104,759,932,18193,015,287,175
20159Selling General And Administration01,582,712,000,000383,049,000,000489,659,575,933387,372,653,473322,630,770,5941,420,386,000,0001,405,958,343,1671,347,613,129,172
20435Total Operating Income As Reported0543,702,000,000224,520,000,000175,544,589,60119,450,449,233124,186,961,166623,122,000,000247,188,617,350-784,675,268,781
20412Other Non Operating Income Expenses0577,028,000,000530,329,000,00010,003,093,20029,887,655,4086,808,251,39212,608,000,00043,716,548,035-3,505,992,121
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-108,926,000,000490,712,000,000-56,430,010,306-163,228,238,141-379,979,751,5531,064,229,000,000-435,329,110,150-1,523,591,144,594
20417Total Unusual Items Excluding Goodwill0367,595,000,000378,844,000,0008,484,271,1245,071,459,460-24,804,730,58447,750,000,00010,899,518,37236,829,085,018
20077Net Non Operating Interest Income Expense0-1,322,965,000,000-363,736,000,000-349,808,105,660-329,973,292,175-279,447,602,165-1,082,322,000,000-990,859,074,345-881,114,689,929
20346Net Income Including Noncontrolling Interests0-108,952,000,000490,705,000,000-56,443,379,867-163,229,951,569-379,983,668,5641,064,305,000,000-435,325,081,365-1,523,602,951,388
20019Depreciation And Amortization In Income Statement04,602,252,000,0001,112,889,000,0001,179,181,938,2861,190,659,379,5351,119,521,682,1794,401,421,000,0003,852,583,740,5213,833,421,081,703
20309Net Income From Continuing And Discontinued Operation0-108,926,000,000490,712,000,000-56,430,010,306-163,228,238,141-379,979,751,5531,064,229,000,000-435,329,110,150-1,523,591,144,594
20331Net Income From Continuing Operation Net Minority Interest0-108,926,000,000490,712,000,000-56,430,010,306-163,228,238,141-379,979,751,5531,064,229,000,000-435,329,110,150-1,523,591,144,594

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00901,765,000,000901,765,131,350901,765,131,350901,765,131,350
23531Net Debt0012,010,052,000,00010,686,277,451,80810,328,182,589,15210,266,855,360,598
23165Payables001,514,122,000,0002,016,258,269,6972,638,085,029,5392,051,191,023,182
23139Net P P E0033,749,926,000,00034,422,038,390,40033,291,782,920,05929,672,953,182,374
23351Properties000000
23386Total Debt0024,118,039,000,00023,707,132,261,73123,424,227,720,58219,406,732,874,256
23100Gross P P E0057,231,155,000,00054,546,281,734,61049,702,877,283,46743,771,372,387,379
23038Common Stock0039,889,363,000,00039,889,354,155,80037,161,209,633,40032,676,808,734,000
23045Current Debt00148,976,000,0001,185,446,292,6781,122,933,767,1191,036,161,455,230
23532Share Issued00335,388,083,648335,387,994,975308,106,549,751263,262,540,757
23220Total Assets0045,044,801,000,00046,492,367,225,78643,357,849,742,87538,684,276,546,076
23027Capital Stock0039,889,363,000,00039,889,354,155,80037,161,209,633,40032,676,808,734,000
23382Other Payable001,221,950,000,00042,963,275,32538,425,993,67148,158,849,794
23028Cash Financial00154,026,000,000122,284,189,728250,189,099,857639,460,680,316
23123Long Term Debt0012,086,849,000,0009,808,978,048,8589,668,467,921,8909,885,154,585,684
23179Prepaid Assets001,734,409,000,0001,649,524,280,8311,594,257,243,5171,630,799,358,885
23385Working Capital00-2,283,776,000,000-6,294,201,421,520-7,280,734,344,242-5,771,636,430,608
23000Accounts Payable00123,393,000,0001,875,478,463,3872,519,190,640,6471,935,635,091,089
23029Cash Equivalents0071,747,000,000185,862,700,000213,030,000,00015,000,000,000
23245Invested Capital0027,908,382,000,00026,753,812,805,23623,444,795,877,72023,287,204,772,042
23340Other Properties0040,583,839,000,00039,445,153,462,67536,080,916,396,33931,588,924,239,817
23132Minority Interest0098,000,000123,735,28948,305,25643,659,722
23342Other Receivables0051,787,000,0005,347,769,31312,698,417,09257,249,946,126
23204Retained Earnings00-25,043,305,000,000-24,956,464,481,533-26,034,314,234,122-25,624,360,975,939
23217Total Tax Payable00168,779,000,00097,816,530,98580,468,395,22167,397,082,299
23001Accounts Receivable00229,954,000,000234,897,189,647143,496,672,470213,082,361,000
23280Common Stock Equity0015,672,557,000,00015,759,388,463,70012,653,394,188,71112,365,888,731,128
23403Net Tangible Assets0013,900,979,000,00014,036,852,907,51210,830,299,178,83810,781,098,271,553
23215Stockholders Equity0015,672,557,000,00015,759,388,463,70012,653,394,188,71112,365,888,731,128
23383Tangible Book Value0013,900,979,000,00014,036,852,907,51210,830,299,178,83810,781,098,271,553
23374Total Capitalization0027,759,406,000,00025,568,366,512,55822,321,862,110,60122,251,043,316,812
23312Land And Improvements0051,560,000,00087,354,584,90287,354,584,90287,354,584,902
23469Other Equity Interest0000700,000,000,0004,600,000,000,000
23393Ordinary Shares Number00335,388,083,648335,387,994,975308,106,549,751263,262,540,757
23155Other Intangible Assets00869,813,000,000820,770,424,838921,329,878,523683,025,328,225
23008Accumulated Depreciation00-23,481,229,000,000-20,124,243,344,210-16,411,094,363,408-14,098,419,205,005
23282Construction In Progress0015,836,842,000,00014,096,727,132,98512,603,807,970,07511,324,075,557,844
23380Capital Lease Obligations0011,882,214,000,00012,712,707,920,19512,632,826,031,5738,485,416,833,342
23030Cash And Cash Equivalents00225,773,000,000308,146,889,728463,219,099,857654,460,680,316
23262Gross Accounts Receivable00239,789,000,000248,498,710,361160,482,131,504224,624,289,561
23012Additional Paid In Capital00826,399,000,000826,398,789,433826,398,789,433713,340,973,067
23275Buildings And Improvements00482,352,000,000632,806,728,913644,412,393,761496,604,500,145
23126Long Term Equity Investment0002,499,777,997,600779,087,559,9050
23163Other Short Term Investments001,957,990,000,000000
23319Machinery Furniture Equipment00276,562,000,000284,239,825,135286,385,938,390274,413,504,671
23289Derivative Product Liabilities00524,439,000,000729,650,327,933758,549,946,975769,449,465,347
23048Current Capital Lease Obligation002,552,986,000,0002,536,854,237,6952,601,872,550,0441,941,670,124,325
23127Long Term Capital Lease Obligation009,329,228,000,00010,175,853,682,50010,030,953,481,5296,543,746,709,017
23098Goodwill And Other Intangible Assets001,771,578,000,0001,722,535,556,1881,823,095,009,8731,584,790,459,575
23261Total Equity Gross Minority Interest0015,672,655,000,00015,759,512,198,98912,653,442,493,96712,365,932,390,850
23259Total Liabilities Net Minority Interest0029,372,146,000,00030,732,855,026,79730,704,407,248,90826,318,344,155,226
23046Current Debt And Capital Lease Obligation002,701,962,000,0003,722,300,530,3733,724,806,317,1632,977,831,579,555
23266Allowance For Doubtful Accounts Receivable00-9,835,000,000-13,601,520,714-16,985,459,034-11,541,928,561
23124Long Term Debt And Capital Lease Obligation0021,416,077,000,00019,984,831,731,35819,699,421,403,41916,428,901,294,701
23344Non Current Pension And Other Postretirement Benefit Plans00208,851,000,000229,685,231,000221,595,762,000243,448,722,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00901,765,000,000901,765,000,000901,765,131,350901,765,131,350901,765,131,350901,765,131,350901,765,131,350
23531Net Debt0012,010,052,000,00011,331,640,000,00011,357,924,007,67210,637,089,896,68910,686,277,451,80810,328,182,589,15210,266,855,360,598
23165Payables001,514,122,000,0001,677,657,000,0001,587,976,746,1282,265,551,562,3672,016,258,269,6972,638,085,029,5392,051,191,023,182
23139Net P P E0033,749,926,000,00034,979,159,000,00035,077,661,815,15134,528,233,399,83534,422,038,390,40033,291,782,920,05929,672,953,182,374
23351Properties000000000
23386Total Debt0024,118,039,000,00024,620,011,000,00024,559,765,775,70123,325,476,120,55923,707,132,261,73123,424,227,720,58219,406,732,874,256
23100Gross P P E0057,231,155,000,00057,759,441,000,00056,711,630,901,13555,584,536,421,81454,546,281,734,61049,702,877,283,46743,771,372,387,379
23038Common Stock0039,889,363,000,00039,889,363,000,00039,889,361,662,10039,889,354,841,90039,889,354,155,80037,161,209,633,40032,676,808,734,000
23045Current Debt00148,976,000,000131,794,000,000127,053,574,5821,155,038,177,6651,185,446,292,6781,122,933,767,1191,036,161,455,230
23532Share Issued00335,388,083,648335,388,080,048335,388,070,038335,388,001,836335,387,994,975308,106,549,751263,262,540,757
23220Total Assets0045,044,801,000,00045,911,102,000,00045,909,914,803,60045,752,631,611,83646,492,367,225,78643,357,849,742,87538,684,276,546,076
23027Capital Stock0039,889,363,000,00039,889,363,000,00039,889,361,662,10039,889,354,841,90039,889,354,155,80037,161,209,633,40032,676,808,734,000
23382Other Payable001,221,950,000,000119,617,000,000172,100,636,21584,947,437,92642,963,275,32538,425,993,67148,158,849,794
23028Cash Financial00154,026,000,000172,201,000,000115,992,957,112100,039,468,271122,284,189,728250,189,099,857639,460,680,316
23123Long Term Debt0012,086,849,000,00011,459,458,000,00011,429,617,530,2029,649,948,823,2959,808,978,048,8589,668,467,921,8909,885,154,585,684
23179Prepaid Assets001,734,409,000,000728,853,000,000939,590,339,2591,263,907,600,5121,649,524,280,8311,594,257,243,5171,630,799,358,885
23385Working Capital00-2,283,776,000,000-3,287,010,000,000-5,422,873,209,033-6,651,162,569,148-6,294,201,421,520-7,280,734,344,242-5,771,636,430,608
23000Accounts Payable00123,393,000,0001,445,403,000,0001,352,275,497,1752,117,792,864,9201,875,478,463,3872,519,190,640,6471,935,635,091,089
23029Cash Equivalents0071,747,000,00087,411,000,00082,754,140,00067,857,636,000185,862,700,000213,030,000,00015,000,000,000
23245Invested Capital0027,908,382,000,00026,775,566,000,00026,772,859,085,09026,184,396,399,20726,753,812,805,23623,444,795,877,72023,287,204,772,042
23340Other Properties0040,583,839,000,00041,358,882,000,00040,560,403,047,85839,897,942,379,49339,445,153,462,67536,080,916,396,33931,588,924,239,817
23132Minority Interest0098,000,000105,000,000118,104,850119,818,278123,735,28948,305,25643,659,722
23342Other Receivables0051,787,000,0004,974,000,0004,771,278,9384,993,888,2885,347,769,31312,698,417,09257,249,946,126
23204Retained Earnings00-25,043,305,000,000-25,531,548,000,000-25,499,672,471,227-25,336,444,233,086-24,956,464,481,533-26,034,314,234,122-25,624,360,975,939
23217Total Tax Payable00168,779,000,000112,637,000,00063,600,612,73862,811,259,52197,816,530,98580,468,395,22167,397,082,299
23001Accounts Receivable00229,954,000,000423,153,000,000307,627,363,942330,893,687,998234,897,189,647143,496,672,470213,082,361,000
23280Common Stock Equity0015,672,557,000,00015,184,314,000,00015,216,187,980,30615,379,409,398,24715,759,388,463,70012,653,394,188,71112,365,888,731,128
23403Net Tangible Assets0013,900,979,000,00013,383,398,000,00013,396,866,226,07213,677,778,983,68114,036,852,907,51210,830,299,178,83810,781,098,271,553
23215Stockholders Equity0015,672,557,000,00015,184,314,000,00015,216,187,980,30615,379,409,398,24715,759,388,463,70012,653,394,188,71112,365,888,731,128
23383Tangible Book Value0013,900,979,000,00013,383,398,000,00013,396,866,226,07213,677,778,983,68114,036,852,907,51210,830,299,178,83810,781,098,271,553
23374Total Capitalization0027,759,406,000,00026,643,772,000,00026,645,805,510,50825,029,358,221,54225,568,366,512,55822,321,862,110,60122,251,043,316,812
23312Land And Improvements0051,560,000,00087,355,000,00087,354,584,90287,354,584,90287,354,584,90287,354,584,90287,354,584,902
23469Other Equity Interest0000000700,000,000,0004,600,000,000,000
23393Ordinary Shares Number00335,388,083,648335,388,080,048335,388,070,038335,388,001,836335,387,994,975308,106,549,751263,262,540,757
23155Other Intangible Assets00869,813,000,000899,151,000,000917,556,622,884799,865,283,216820,770,424,838921,329,878,523683,025,328,225
23008Accumulated Depreciation00-23,481,229,000,000-22,780,282,000,000-21,633,969,085,984-21,056,303,021,979-20,124,243,344,210-16,411,094,363,408-14,098,419,205,005
23282Construction In Progress0015,836,842,000,00015,388,891,000,00015,142,421,490,28214,678,001,800,04114,096,727,132,98512,603,807,970,07511,324,075,557,844
23380Capital Lease Obligations0011,882,214,000,00013,028,759,000,00013,003,094,670,91712,520,489,119,59912,712,707,920,19512,632,826,031,5738,485,416,833,342
23030Cash And Cash Equivalents00225,773,000,000259,612,000,000198,747,097,112167,897,104,271308,146,889,728463,219,099,857654,460,680,316
23262Gross Accounts Receivable00239,789,000,000433,024,000,000317,978,138,402344,348,048,454248,498,710,361160,482,131,504224,624,289,561
23012Additional Paid In Capital00826,399,000,000826,399,000,000826,398,789,433826,398,789,433826,398,789,433826,398,789,433713,340,973,067
23275Buildings And Improvements00482,352,000,000643,222,000,000638,298,852,487638,887,341,565632,806,728,913644,412,393,761496,604,500,145
23126Long Term Equity Investment0000034,832,496,1262,499,777,997,600779,087,559,9050
23163Other Short Term Investments001,957,990,000,0002,009,972,000,00000000
23319Machinery Furniture Equipment00276,562,000,000281,091,000,000283,152,925,606282,350,315,813284,239,825,135286,385,938,390274,413,504,671
23289Derivative Product Liabilities00524,439,000,000740,899,000,000749,383,599,057754,455,058,517729,650,327,933758,549,946,975769,449,465,347
23048Current Capital Lease Obligation002,552,986,000,0002,724,250,000,0002,652,266,806,9022,483,138,048,6272,536,854,237,6952,601,872,550,0441,941,670,124,325
23127Long Term Capital Lease Obligation009,329,228,000,00010,304,509,000,00010,350,827,864,01510,037,351,070,97210,175,853,682,50010,030,953,481,5296,543,746,709,017
23098Goodwill And Other Intangible Assets001,771,578,000,0001,800,916,000,0001,819,321,754,2341,701,630,414,5661,722,535,556,1881,823,095,009,8731,584,790,459,575
23261Total Equity Gross Minority Interest0015,672,655,000,00015,184,419,000,00015,216,306,085,15615,379,529,216,52515,759,512,198,98912,653,442,493,96712,365,932,390,850
23259Total Liabilities Net Minority Interest0029,372,146,000,00030,726,683,000,00030,693,608,718,44430,373,102,395,31130,732,855,026,79730,704,407,248,90826,318,344,155,226
23046Current Debt And Capital Lease Obligation002,701,962,000,0002,856,044,000,0002,779,320,381,4843,638,176,226,2923,722,300,530,3733,724,806,317,1632,977,831,579,555
23266Allowance For Doubtful Accounts Receivable00-9,835,000,000-9,871,000,000-10,350,774,460-13,454,360,456-13,601,520,714-16,985,459,034-11,541,928,561
23124Long Term Debt And Capital Lease Obligation0021,416,077,000,00021,763,967,000,00021,780,445,394,21719,687,299,894,26719,984,831,731,35819,699,421,403,41916,428,901,294,701
23344Non Current Pension And Other Postretirement Benefit Plans00208,851,000,000209,224,000,000252,916,610,000241,300,920,500229,685,231,000221,595,762,000243,448,722,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0842,135,000,000624,598,000,00094,493,000,000103,383,013,61112,331,548,240
26185Free Cash Flow01,450,507,000,000-436,225,000,0001,382,650,000,0001,552,467,812,155106,107,426,397
26027Changes In Cash0-78,778,000,000-33,629,000,000-170,692,000,000-192,874,906,476456,429,686,279
26182Issuance Of Debt06,956,653,000,0001,128,228,000,0001,136,053,000,0001,324,779,667,4164,530,858,070,409
26016End Cash Position0225,773,000,000225,773,000,000308,147,000,000463,219,099,857654,460,680,316
26112Purchase Of P P E0-1,014,527,000,000-221,942,000,000-1,236,062,000,000-956,746,518,777-1,346,154,993,545
26183Repayment Of Debt0-5,433,510,000,000-391,665,000,000-1,285,039,000,000-1,754,427,320,044-972,304,760,684
26125Sale Of Investment076,195,000,0000000
26005Capital Expenditure0-1,185,236,000,000-222,519,000,000-1,255,438,000,000-1,318,771,800,594-1,354,979,904,346
26012Financing Cash Flow0-1,016,055,000,000-22,270,000,000-689,725,000,000-336,368,080,9253,685,360,011,762
26013Investing Cash Flow0-1,698,466,000,000202,347,000,000-2,119,055,000,000-2,727,746,438,300-4,690,017,656,226
26115Purchase Of Business000-76,825,000,000-658,078,192,0000
26098Common Stock Issuance09,000,00002,028,145,000,000700,655,743,2801,129,830,114,700
26110Purchase Of Investment000-76,825,000,000-658,078,192,0000
26015Beginning Cash Position0308,147,000,000259,612,000,000463,219,000,000654,460,680,316196,775,520,432
26223Classesof Cash Payments0-7,655,016,000,000-3,029,851,000,000-7,751,864,000,000-6,782,776,960,772-7,123,796,741,195
26247Interest Received C F I0-435,960,000,000-123,784,000,000-259,130,000,000-239,491,466,539-192,961,647,395
26099Long Term Debt Issuance06,956,653,000,0001,128,228,000,0001,136,053,000,0001,324,779,667,4164,530,858,070,409
26090Long Term Debt Payments0-5,433,510,000,000-391,665,000,000-1,285,039,000,000-1,754,427,320,044-972,304,760,684
26108Purchase Of Intangibles0-170,709,000,000-577,000,000-19,376,000,000-362,025,281,817-8,824,910,801
26181Issuance Of Capital Stock09,000,00002,028,145,000,000700,655,743,2801,129,830,114,700
26071Net Common Stock Issuance09,000,00002,028,145,000,000700,655,743,2801,129,830,114,700
26073Net Long Term Debt Issuance01,523,143,000,000736,563,000,000-148,986,000,000-429,647,652,6283,558,553,309,725
26164Net Other Financing Charges00001,038,190,648,1630
26165Net Other Investing Changes000039,750,376,8370
26119Net P P E Purchase And Sale0-172,392,000,000402,656,000,000-1,141,569,000,000-853,363,505,166-1,333,823,445,305
26072Net Issuance Payments Of Debt01,523,143,000,000736,563,000,000-148,986,000,000-429,647,652,6283,558,553,309,725
26226Paymentson Behalfof Employees0-659,844,000,000-173,447,000,000-578,409,000,000-592,400,959,570-615,844,375,059
26116Net Business Purchase And Sale000-76,825,000,000-658,078,192,0000
26063Effect Of Exchange Rate Changes0-3,596,000,000-210,000,00015,668,000,0001,633,326,0171,255,473,605
26118Net Investment Purchase And Sale076,195,000,0000-76,825,000,000-658,078,192,0000
26117Net Intangibles Purchase And Sale0-170,709,000,000-577,000,000-19,376,000,000-362,025,281,817-8,824,910,801
26304Other Cash Adjustment Outside Changein Cash000-48,000,00000
26220Cash Flowsfromusedin Operating Activities Direct02,635,743,000,000-213,706,000,0002,638,088,000,0002,871,239,612,7491,461,087,330,743
26221Classesof Cash Receiptsfrom Operating Activities011,497,380,000,0003,084,020,000,00011,386,678,000,00010,394,125,937,2609,578,137,540,035

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0842,135,000,000624,598,000,000644,798,048216,335,588,905556,613,04794,493,000,000103,383,013,61112,331,548,240
26185Free Cash Flow01,450,507,000,000-436,225,000,000729,657,778,852519,001,296,434638,072,924,7141,382,650,000,0001,552,467,812,155106,107,426,397
26027Changes In Cash0-78,778,000,000-33,629,000,00061,436,091,85529,009,605,003-135,594,696,858-170,692,000,000-192,874,906,476456,429,686,279
26182Issuance Of Debt06,956,653,000,0001,128,228,000,000304,1485,767,501,679,85260,923,016,0001,136,053,000,0001,324,779,667,4164,530,858,070,409
26016End Cash Position0225,773,000,000225,773,000,000259,612,000,000198,747,097,112167,897,104,271308,147,000,000463,219,099,857654,460,680,316
26112Purchase Of P P E0-1,014,527,000,000-221,942,000,000-11,291,560,202-487,353,435,404-293,940,004,394-1,236,062,000,000-956,746,518,777-1,346,154,993,545
26183Repayment Of Debt0-5,433,510,000,000-391,665,000,000-30,512,041,210-4,931,648,002,606-79,684,956,184-1,285,039,000,000-1,754,427,320,044-972,304,760,684
26125Sale Of Investment076,195,000,0000000000
26005Capital Expenditure0-1,185,236,000,000-222,519,000,000-27,256,964,152-638,069,285,586-297,390,750,262-1,255,438,000,000-1,318,771,800,594-1,354,979,904,346
26012Financing Cash Flow0-1,016,055,000,000-22,270,000,000-627,439,539,149319,652,842,650-685,998,303,501-689,725,000,000-336,368,080,9253,685,360,011,762
26013Investing Cash Flow0-1,698,466,000,000202,347,000,000-68,039,112,000-1,447,713,819,667-385,060,068,333-2,119,055,000,000-2,727,746,438,300-4,690,017,656,226
26115Purchase Of Business000000-76,825,000,000-658,078,192,0000
26098Common Stock Issuance09,000,00001,493,7006,820,200686,1002,028,145,000,000700,655,743,2801,129,830,114,700
26110Purchase Of Investment000000-76,825,000,000-658,078,192,0000
26015Beginning Cash Position0308,147,000,000259,612,000,000198,747,097,112167,897,104,271308,146,889,728463,219,000,000654,460,680,316196,775,520,432
26223Classesof Cash Payments0-7,655,016,000,000-3,029,851,000,000-1,776,160,644,511-1,683,515,737,113-1,165,488,618,376-7,751,864,000,000-6,782,776,960,772-7,123,796,741,195
26247Interest Received C F I0-435,960,000,000-123,784,000,000-91,421,277,976-159,739,178,624-61,015,543,400-259,130,000,000-239,491,466,539-192,961,647,395
26099Long Term Debt Issuance06,956,653,000,0001,128,228,000,000304,1485,767,501,679,85260,923,016,0001,136,053,000,0001,324,779,667,4164,530,858,070,409
26090Long Term Debt Payments0-5,433,510,000,000-391,665,000,000-30,512,041,210-4,931,648,002,606-79,684,956,184-1,285,039,000,000-1,754,427,320,044-972,304,760,684
26108Purchase Of Intangibles0-170,709,000,000-577,000,000-15,965,403,950-150,715,850,182-3,450,745,868-19,376,000,000-362,025,281,817-8,824,910,801
26181Issuance Of Capital Stock09,000,00001,493,7006,820,200686,1002,028,145,000,000700,655,743,2801,129,830,114,700
26071Net Common Stock Issuance09,000,00001,493,7006,820,200686,1002,028,145,000,000700,655,743,2801,129,830,114,700
26073Net Long Term Debt Issuance01,523,143,000,000736,563,000,000-30,511,737,062835,853,677,246-18,761,940,184-148,986,000,000-429,647,652,6283,558,553,309,725
26164Net Other Financing Charges00000001,038,190,648,1630
26165Net Other Investing Changes000000039,750,376,8370
26119Net P P E Purchase And Sale0-172,392,000,000402,656,000,000-10,646,762,154-271,017,846,499-293,383,391,347-1,141,569,000,000-853,363,505,166-1,333,823,445,305
26072Net Issuance Payments Of Debt01,523,143,000,000736,563,000,000-30,511,737,062835,853,677,246-18,761,940,184-148,986,000,000-429,647,652,6283,558,553,309,725
26226Paymentson Behalfof Employees0-659,844,000,000-173,447,000,000-155,979,657,483-170,452,224,093-159,965,118,424-578,409,000,000-592,400,959,570-615,844,375,059
26116Net Business Purchase And Sale000000-76,825,000,000-658,078,192,0000
26063Effect Of Exchange Rate Changes0-3,596,000,000-210,000,000-571,299,2391,840,387,838-4,655,088,59915,668,000,0001,633,326,0171,255,473,605
26118Net Investment Purchase And Sale076,195,000,000076,195,000,00000-76,825,000,000-658,078,192,0000
26117Net Intangibles Purchase And Sale0-170,709,000,000-577,000,000-15,965,403,950-150,715,850,182-3,450,745,868-19,376,000,000-362,025,281,817-8,824,910,801
26304Other Cash Adjustment Outside Changein Cash000000-48,000,00000
26220Cash Flowsfromusedin Operating Activities Direct02,635,743,000,000-213,706,000,000756,914,743,0041,157,070,582,020935,463,674,9762,638,088,000,0002,871,239,612,7491,461,087,330,743
26221Classesof Cash Receiptsfrom Operating Activities011,497,380,000,0003,084,020,000,0002,877,685,886,4723,115,922,249,8852,419,751,863,64311,386,678,000,00010,394,125,937,2609,578,137,540,035

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
FRENPT Smartfren Telecom Tbk2024-04-15At close: 04:11PM WIB5050505050.00 - 50.00505050.00 - 68.0050682,637,400153,423,41616,769,000,000,000100Apr 25, 2024 - Apr 29, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-12At close: 04:11PM WIB5050505050.00 - 50.00505050.00 - 68.0050682,637,400153,108,39416,769,000,000,00010-4Apr 25, 2024 - Apr 29, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-11At close: 04:11PM WIB5050505050.00 - 50.00505050.00 - 68.0050682,637,400153,426,42316,769,000,000,00010-4Apr 25, 2024 - Apr 29, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-10At close: 04:11PM WIB5050505050.00 - 50.00505050.00 - 68.0050682,637,400162,868,49816,769,000,000,00010-4Apr 25, 2024 - Apr 29, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-05At close: 04:11PM WIB5050505050.00 - 50.00505050.00 - 68.0050682,637,400167,753,85316,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-04At close: 04:11PM WIB5050515050.00 - 50.00505050.00 - 68.0050685,273,200168,462,65016,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-03At close: 04:08PM WIB505050050.00 - 50.00505050.00 - 68.00506822,861,600168,234,68416,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-02At close: 04:14PM WIB505052050.00 - 50.00505050.00 - 68.00506817,767,200168,107,33616,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-04-01At close: 04:14PM WIB505050050.00 - 50.00505050.00 - 68.0050683,620,600168,382,23616,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-29At close: 04:13PM WIB5050525050.00 - 50.00505050.00 - 68.00506825,690,800168,382,23616,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-28At close: 04:13PM WIB5050525050.00 - 50.00505050.00 - 68.00506825,690,800169,694,60516,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-27At close: 04:09PM WIB505005050.00 - 51.00505150.00 - 68.005068731,864,000151,736,35616,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-26At close: 04:01PM WIB5050505150.00 - 51.00505150.00 - 68.005068258,200,000155,919,19616,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-25At close: 04:06PM WIB505005050.00 - 51.00505150.00 - 68.005068128,184,400158,654,62116,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-22At close: 04:06PM WIB505005150.00 - 51.00505150.00 - 68.00506855,945,200160,494,16416,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-21At close: 04:08PM WIB500000.0000 - 0.00000000159,572,648010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-14As of 01:57PM WIB. Market open.505005050.00 - 50.00505050.00 - 68.00506836,565,500162,189,44816,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-13At close: 04:12PM WIB505005050.00 - 51.00505150.00 - 68.005068254,990,100159,133,54216,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-11At close: 04:14PM WIB505005150.00 - 51.00505150.00 - 68.005068180,482,500159,222,60516,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-08At close: 04:14PM WIB505005150.00 - 51.00505150.00 - 68.005068180,482,500168,397,80016,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-05At close: 04:13PM WIB5252505150.00 - 53.00505350.00 - 68.005068624,277,300144,840,95316,769,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-04At close: 04:11PM WIB5353525351.00 - 53.00515350.00 - 68.005068254,834,100143,995,92017,440,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-03-01At close: 04:14PM WIB5353525352.00 - 53.00525350.00 - 68.00506887,809,000144,417,14317,776,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-02-28At close: 04:11PM WIB5252515251.00 - 53.00515350.00 - 68.00506869,982,000143,864,27117,440,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-02-27At close: 04:13PM WIB5353525351.00 - 53.00515350.00 - 68.00506897,764,000145,148,69617,440,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-02-26At close: 04:13PM WIB5151525351.00 - 53.00515350.00 - 68.005068190,511,000145,061,49617,776,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk2024-02-23At close: 04:12PM WIB525105251.00 - 52.00515250.00 - 68.00506885,318,900144,597,14017,105,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk (FREN.JK)2024-02-22At close: 04:14PM WIB515151051.00 - 52.00515250.00 - 68.00506882,103,100144,664,43217,440,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/A (N/A)00N/A0
FRENPT Smartfren Telecom Tbk (FREN.JK)2024-02-21At close: 04:12PM WIB515151051.00 - 52.00515250.00 - 68.00506878,556,400146,019,82717,105,000,000,00010-4Apr 10, 2024 - Apr 11, 2024N/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)
FRENPT Smartfren Telecom Tbk2024-04-1516,770,000,000,00038,700,000,000,0001200113610068505153153,110,00010,020,0001,010,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2023Dec 31, 2023-171-111,660,000,000,00035402,570,000,000,000-108,930,000,000002,180,000,000,000724,120,000,000,0001541472,640,000,000,0001,420,000,000,000
FRENPT Smartfren Telecom Tbk2024-04-1216,770,000,000,00038,700,000,000,0001200113610068505153153,430,000115,380,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-1116,770,000,000,00038,700,000,000,0001200113610068505153162,870,000115,380,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-1016,770,000,000,00038,700,000,000,0001200113610068505153162,870,000115,380,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-0516,770,000,000,00038,700,000,000,000120011361006805154168,460,000149,330,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-0416,770,000,000,00038,700,000,000,000120011361006805154168,230,000155,960,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-0316,770,000,000,00038,700,000,000,000120011361006805154168,110,000166,690,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-0216,770,000,000,00039,120,000,000,000120011381006805154168,380,000171,290,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-04-0116,770,000,000,00039,120,000,000,000120011381006805154168,380,000171,290,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2916,770,000,000,00039,120,000,000,0001200113810068505154169,690,000173,240,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2816,770,000,000,00039,120,000,000,000120011381006805154151,740,00086,910,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2716,770,000,000,00039,120,000,000,000120011381006805154155,920,00096,570,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2616,770,000,000,00039,120,000,000,000120011381006805154158,650,000108,640,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2516,770,000,000,00039,120,000,000,0001200113810068505154158,650,000108,640,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2216,770,000,000,00039,120,000,000,000120011381006805154159,570,000232,960,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-2116,770,000,000,00039,120,000,000,0001200113810068505154159,570,000232,960,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-1416,770,000,000,00039,120,000,000,000120011381006805154159,130,000362,110,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-1316,770,000,000,00039,120,000,000,000120011381006805155158,450,000318,520,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-1116,770,000,000,00039,120,000,000,0001200113810068505155168,600,000318,520,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-0816,770,000,000,00039,120,000,000,0001200113810068505155168,400,000309,000,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-0517,780,000,000,00040,130,000,000,000120021381006805155144,000,000156,020,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-0417,780,000,000,00040,130,000,000,0001200213810068505155144,000,000156,020,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-03-0117,780,000,000,00040,130,000,000,000120021381006805155143,810,00098,620,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-02-2817,440,000,000,00039,790,000,000,000120021381006805155143,860,00098,100,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-02-2717,780,000,000,00040,130,000,000,000120021381006805155145,060,00090,260,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk2024-02-2617,100,000,000,00039,460,000,000,000120011381-24286805155145,060,00090,260,000335,390,000,000335,390,000,0001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk (FREN.JK)2024-02-2317,440,000,000,00039,790,000,000,000120021381006805155144,660,00096,440,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk (FREN.JK)2024-02-2217,100,000,000,00039,460,000,000,0001200113810068505155144,660,00096,440,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000
FRENPT Smartfren Telecom Tbk (FREN.JK)2024-02-2117,100,000,000,00039,460,000,000,0001200113810068505155146,020,00092,960,000335,390,000,00001,010,000,00055200000000000N/AN/A1:20Feb 16, 2012Dec 31, 2022Sep 30, 2023-1061-811,550,000,000,0003580778,480,000,000-1,180,000,000,000-402,270,000,000,000724,620,000,000,0001621452,630,000,000,000872,810,000,000


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
2024-03-0515:49:0051515051885,500
2024-03-0515:48:0050515050565,300
2024-03-0515:47:0051515051298,100
2024-03-0515:46:0051515051200,300
2024-03-0515:45:0051515051216,700
2024-03-0515:44:0051515151731,700
2024-03-0515:43:0051515051167,400
2024-03-0515:42:0051515051102,200
2024-03-0515:41:0051515051135,200
2024-03-0515:40:0051515051322,800
2024-03-0515:39:0051515050129,300
2024-03-0515:38:00515150501,219,400
2024-03-0515:37:0050515051116,000
2024-03-0515:36:0051515051177,900
2024-03-0515:35:29515151510
2024-03-0515:35:0051515051115,800
2024-03-0515:34:0051515051954,500
2024-03-0515:33:0051515051172,500
2024-03-0515:32:0000000
2024-03-0515:31:0051515051269,100

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
2024-03-0515:48:00505150511,450,800
2024-03-0515:46:0051515051498,400
2024-03-0515:44:0051515051948,400
2024-03-0515:42:0051515051269,600
2024-03-0515:40:0051515051458,000
2024-03-0515:38:00515150501,348,700
2024-03-0515:36:0051515051293,900
2024-03-0515:35:29515151510
2024-03-0515:34:00515150511,070,300
2024-03-0515:32:0051515051172,500
2024-03-0515:30:0051515051269,100
2024-03-0515:28:00505150502,619,600
2024-03-0515:26:0051515050316,400
2024-03-0515:24:0050515051176,100
2024-03-0515:22:0051515051432,700
2024-03-0515:20:005151505193,900
2024-03-0515:18:005151505182,500
2024-03-0515:16:0051515050889,000
2024-03-0515:14:005151505191,100
2024-03-0515:12:0050515051110,900
2024-03-0515:10:0050515051127,000
2024-03-0515:08:0051515151131,600
2024-03-0515:06:0051515050728,800
2024-03-0515:04:005151505160,000
2024-03-0515:02:0051515151153,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00515150501,280,400
2024-03-0515:40:00515150511,459,300
2024-03-0515:35:29515151510
2024-03-0515:35:00515150501,758,400
2024-03-0515:30:0051515051985,500
2024-03-0515:25:00505150503,112,100
2024-03-0515:20:0051515051425,300
2024-03-0515:15:00515150511,001,600
2024-03-0515:10:0050515050280,500
2024-03-0515:05:0050515051818,400
2024-03-0515:00:0051515151536,300
2024-03-0514:55:0051515151381,600
2024-03-0514:50:00515150511,099,000
2024-03-0514:45:00515150502,961,500
2024-03-0514:43:06515151510
2024-03-0514:40:0051515051660,300
2024-03-0514:35:0050515051209,600
2024-03-0514:30:0051515151307,200
2024-03-0514:25:0051515151443,500
2024-03-0514:20:00515150513,414,100
2024-03-0514:15:005051505196,485,000
2024-03-0514:10:00515150511,234,700
2024-03-0514:05:0050515050168,300
2024-03-0514:00:00515150512,275,600
2024-03-0513:55:0050515050859,800
2024-03-0513:50:0051515051111,100
2024-03-0513:45:0050515051924,000
2024-03-0513:40:0050515051536,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00515150501,280,400
2024-03-0515:35:29515151510
2024-03-0515:30:00515150514,203,200
2024-03-0515:15:00515150504,539,000
2024-03-0515:00:00515150501,635,200
2024-03-0514:45:00515150514,442,100
2024-03-0514:43:06515151510
2024-03-0514:30:00515150511,177,100
2024-03-0514:15:0050515051100,342,600
2024-03-0514:00:00515150513,678,600
2024-03-0513:45:00505150501,894,900
2024-03-0513:36:35515151510
2024-03-0513:30:00515150517,520,400
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
2024-03-0511:59:17505050500
2024-03-0511:49:58505050500
2024-03-0511:45:00515150503,035,700
2024-03-0511:30:00515150515,547,400
2024-03-0511:15:00515150515,741,600
2024-03-0511:00:005151505113,574,500
2024-03-0510:59:40515151510
2024-03-0510:45:00515150512,345,700
2024-03-0510:30:00515150508,419,200
2024-03-0510:15:0051525051215,966,500
2024-03-0510:10:13525252520

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:29515151510
2024-03-0515:30:00515150505,483,600
2024-03-0515:00:00515150506,174,200
2024-03-0514:43:06515151510
2024-03-0514:30:00515150515,619,200
2024-03-0514:00:0051515051104,021,200
2024-03-0513:36:35515151510
2024-03-0513:30:00515150509,415,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:17505050500
2024-03-0511:49:58505050500
2024-03-0511:30:00515150508,583,100
2024-03-0511:00:005151505119,316,100
2024-03-0510:59:40515151510
2024-03-0510:30:005151505110,764,900
2024-03-0510:10:13525252520
2024-03-0510:00:0052525051218,340,300
2024-03-0509:30:005353515274,361,300
2024-03-0509:23:44525252520
2024-03-0509:00:0052535153152,384,500
2024-03-0415:30:00535352539,902,500
2024-03-0415:18:50525252520
2024-03-0415:00:00535352535,877,000
2024-03-0414:30:005353525319,552,900
2024-03-0414:26:01525252520
2024-03-0414:00:00535352534,627,600
2024-03-0413:30:24535353530
2024-03-0413:30:00525352539,835,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:35:29515151510
2024-03-0515:00:005151505011,657,800
2024-03-0514:43:06515151510
2024-03-0514:00:0051515051109,640,400
2024-03-0513:36:35515151510
2024-03-0513:00:00515150509,415,300
2024-03-0512:00:0000000
2024-03-0511:59:17505050500
2024-03-0511:49:58505050500
2024-03-0511:00:005151505027,899,200
2024-03-0510:59:40515151510
2024-03-0510:10:13525252520
2024-03-0510:00:0052525051228,511,400
2024-03-0509:23:44525252520
2024-03-0509:00:00525351520
2024-03-0415:18:50525252520
2024-03-0415:00:005353525315,775,400
2024-03-0414:26:01525252520
2024-03-0414:00:005353525324,180,500
2024-03-0413:30:24535353530
2024-03-0413:00:00525352539,835,200
2024-03-0412:00:0000000
2024-03-0411:59:54535353530
2024-03-0411:52:26525252520
2024-03-0411:02:38525252520
2024-03-0411:00:005353525324,649,600
2024-03-0410:13:09525252520
2024-03-0410:00:00525352537,336,800
2024-03-0409:19:54515151510
2024-03-0409:00:005353515226,999,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:48:26505050500
2024-05-0815:00:0050505050853,600
2024-05-0814:53:41505050500
2024-05-0813:57:52505050500
2024-05-0813:30:005050505043,361,100
2024-05-0812:00:0000000
2024-05-0811:59:58505050500
2024-05-0811:28:56505050500
2024-05-0810:44:40505050500
2024-05-0810:30:005050505024,086,900
2024-05-0810:00:14505050500
2024-05-0809:14:12505050500
2024-05-0809:00:0050515050155,013,000
2024-05-0716:00:00505050500
2024-05-0715:03:04505050500
2024-05-0715:00:00505050502,359,500
2024-05-0714:05:45505050500
2024-05-0713:30:005050505040,359,800
2024-05-0712:00:0000000
2024-05-0711:59:25505050500
2024-05-0711:31:21505050500
2024-05-0710:40:13505050500
2024-05-0710:30:005050505031,277,200
2024-05-0709:58:36505050500
2024-05-0709:15:16505050500
2024-05-0709:00:005050505056,088,600
2024-05-0615:22:20505050500
2024-05-0615:00:005050505033,156,700
2024-05-0614:41:17505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050515050225,095,400
2024-05-0709:00:0050505050132,320,100
2024-05-0609:00:0050515050347,442,100
2024-05-0309:00:0050515050326,253,300
2024-05-0209:00:005050505017,204,500
2024-04-3009:00:005050505048,854,700
2024-04-2909:00:00505050504,418,300
2024-04-2609:00:005050505012,323,700
2024-04-2509:00:005050505021,033,300
2024-04-2409:00:00505050504,400,700
2024-04-2309:00:00505050504,234,100
2024-04-2209:00:00505050503,587,400
2024-04-1909:00:00505050502,507,300
2024-04-1809:00:005050505063,920,200
2024-04-1709:00:00505050509,343,400
2024-04-1609:00:005050505024,451,800
2024-04-0509:00:00505050502,637,400
2024-04-0409:00:00505050503,205,800
2024-04-0309:00:005050505022,861,600
2024-04-0209:00:005050505017,767,200
2024-04-0109:00:00505050503,620,600
2024-03-2809:00:005050505025,690,800
2024-03-2709:00:0050515050731,864,000
2024-03-2609:00:0051515050258,200,000
2024-03-2509:00:0051515050128,184,400
2024-03-2209:00:005051505055,640,200
2024-03-2109:00:005051505064,354,100
2024-03-2009:00:0050515050185,068,300
2024-03-1909:00:005051505189,237,900
2024-03-1809:00:0050505050124,996,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050132,320,100
2024-05-0609:00:0050515050347,442,100
2024-05-0209:00:005050505017,204,500
2024-04-3009:00:005050505048,854,700
2024-04-2909:00:00505050504,418,300
2024-04-2609:00:005050505012,323,700
2024-04-2509:00:005050505021,033,300
2024-04-2409:00:00505050504,400,700
2024-04-2309:00:00505050504,234,100
2024-04-2209:00:00505050503,587,400
2024-04-1909:00:00505050502,507,300
2024-04-1809:00:005050505063,920,200
2024-04-1709:00:00505050509,343,400
2024-04-1609:00:005050505024,451,800
2024-04-0509:00:00505050502,637,400
2024-04-0409:00:00505050503,205,800
2024-04-0309:00:005050505022,861,600
2024-04-0209:00:005050505017,767,200
2024-04-0109:00:00505050503,620,600
2024-03-2809:00:005050505025,690,800
2024-03-2709:00:0050515050731,864,000
2024-03-2609:00:0051515050258,200,000
2024-03-2509:00:0051515050128,184,400
2024-03-2209:00:005051505055,640,200
2024-03-2109:00:005051505064,354,100
2024-03-2009:00:0050515050185,068,300
2024-03-1909:00:005051505189,237,900
2024-03-1809:00:0050505050124,996,500
2024-03-1509:00:005050505049,704,400
2024-03-1409:00:005050505045,131,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050515050347,442,100
2024-04-2800:00:0050515050396,730,800
2024-04-2100:00:005050505045,579,200
2024-04-1400:00:0050505050100,222,700
2024-04-0700:00:00505050500
2024-03-3100:00:005050505050,092,600
2024-03-2400:00:00515150501,143,939,200
2024-03-1700:00:0050515050519,297,000
2024-03-1000:00:0050515050349,826,200
2024-03-0300:00:00535350502,134,436,300
2024-02-2500:00:00515451531,050,737,300
2024-02-1800:00:0051525051509,452,500
2024-02-1100:00:0052525051320,454,100
2024-02-0400:00:0050525052301,915,000
2024-01-2800:00:0051525050504,426,400
2024-01-2100:00:0050535051846,803,900
2024-01-1400:00:0052535050536,472,800
2024-01-0700:00:00505650521,464,507,600
2023-12-3100:00:005050505083,901,400
2023-12-2400:00:0050515050421,082,900
2023-12-1700:00:0050515050211,079,900
2023-12-1000:00:00515250501,562,284,800
2023-12-0300:00:0052535151650,884,700
2023-11-2600:00:00535551521,145,362,300
2023-11-1900:00:0053545253630,416,900
2023-11-1200:00:0052555253695,392,100
2023-11-0500:00:00515650521,392,162,000
2023-10-2900:00:0051525050577,769,700
2023-10-2200:00:00515250511,131,997,700
2023-10-1500:00:00545551511,573,857,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505017,204,500
2024-03-3100:00:0050505050249,167,500
2024-02-2900:00:00535350504,235,307,700
2024-01-3100:00:00505450532,203,013,500
2023-12-3100:00:00505650503,327,848,500
2023-11-3000:00:00515350503,047,776,800
2023-10-3100:00:00515650513,936,853,000
2023-09-3000:00:00565850524,574,873,000
2023-08-3100:00:005568525615,808,656,800
2023-07-3100:00:00575853552,370,266,900
2023-06-3000:00:00606057572,098,284,200
2023-05-3100:00:00606558603,397,963,000
2023-04-3000:00:00586555603,752,160,300
2023-03-3100:00:0060605859135,933,500
2023-02-2800:00:0059615861144,137,700
2023-01-3100:00:0067686667142,287,200
2022-12-3100:00:00667365683,281,479,600
2022-11-3000:00:00737464664,337,225,400
2022-10-3100:00:00788271736,495,674,000
2022-09-3000:00:00808471786,789,008,500
2022-08-3100:00:0099101778014,148,844,000
2022-07-3100:00:0099116929932,933,463,000
2022-06-3000:00:00100102799821,110,281,400
2022-05-3100:00:008093788317,835,895,600
2022-04-3000:00:00838371807,163,781,000
2022-03-3100:00:007789738316,931,546,800
2022-02-2800:00:008083687717,180,212,200
2022-01-3100:00:00818876797,967,824,600
2021-12-3100:00:008697778114,613,837,100
2021-11-3000:00:008998838714,685,075,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005050505017,204,500
2024-03-3100:00:0050505050200,312,800
2024-02-2900:00:00535350504,235,307,700
2024-01-3100:00:00505450506,687,488,700
2023-12-3100:00:00505650509,766,169,700
2023-11-3000:00:00515650538,578,638,800
2023-10-3100:00:005156505010,312,478,300
2023-09-3000:00:005658505011,559,502,800
2023-08-3100:00:005568505124,320,382,800
2023-07-3100:00:005768505222,753,796,700
2023-06-3000:00:006068525620,277,207,900
2023-05-3100:00:00606553557,866,514,100
2023-04-3000:00:00586555579,248,407,500
2023-03-3100:00:00596555607,253,948,000
2023-02-2800:00:00596555605,847,974,000
2023-01-3100:00:00676854595,756,763,500
2022-10-3100:00:007882646814,114,379,000
2022-07-3100:00:0099116717853,871,315,500
2022-04-3000:00:0083102719846,109,958,000
2022-01-3100:00:008189688342,079,583,600
2021-10-3100:00:00107118778154,116,049,300
2021-07-3100:00:001531708110893,446,886,600
2021-04-3000:00:00841537415083,487,518,200
2021-01-3100:00:007799748457,823,722,500



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