for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADROPT Adaro Energy Indonesia Tbk
BMRIPT Bank Mandiri (Persero) Tbk
CLPIPT Colorpak Indonesia Tbk
JSPTPT Jakarta Setiabudi Internasional Tbk
RIGSPT Rig Tenders Indonesia Tbk

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


FUJI - PT Fuji Finance Indonesia Tbk

Sector : Financial Services      Industry : Credit Services

PT Fuji Finance Indonesia Tbk operates as a finance company in Indonesia. It offers investment finance for various industrial machineries and equipment, such as power plant equipment, heavy equipment, and all types of vehicles; working capital finance; multipurpose finance for procurement of goods or services; invoice factoring services; bridging finance; and finance for green energy projects, such as solar power system. The company was founded in 1982 and is based in Jakarta, Indonesia. PT Fuji Finance Indonesia Tbk is a subsidiary of Indovalue Capital Asset Management Ltd.
Stock CodeCompany Name
DEFIPT Danasupra Erapacific Tbk
ADMFPT Adira Dinamika Multi Finance Tbk
BBLDPT Buana Finance Tbk
TIFAPT KDB Tifa Finance Tbk
HDFAPT Radana Bhaskara Finance Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value1220,334,310,717271,164,310,717657,273,567,298
14010Ps Ratio5454560
14008Pe Ratio97910876
101Enterprises Value Revenue Ratio132335249
102Enterprises Value E B I T D A Ratio1728194168
40001Market Cap23349,830,000,000400,660,000,000744,510,000,000
14012Pb Ratio33224

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value1220,334,310,717271,164,310,717245,937,887,571277,327,412,799241,663,567,298657,273,567,298
14010Ps Ratio5454539372660
14008Pe Ratio9791080773376
101Enterprises Value Revenue Ratio132335303022249
102Enterprises Value E B I T D A Ratio17281941,80810627168
40001Market Cap23349,830,000,000400,660,000,000367,770,000,000394,680,000,000328,900,000,000744,510,000,000
14012Pb Ratio33222224

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T02,634,734,6021,207,300,5759,806,223,99111,628,065,6375,202,532,520
20304Write Off0-32,088,78689,201,288-379,355,06850,306,64793,896,720
20091Net Income03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
29004Basic E P S030674
20190E B I T D A03,381,932,5461,394,425,89010,553,995,76812,379,171,7095,740,177,056
20046Gross Profit04,171,645,374794,118,7157,933,135,1539,974,154,8936,206,998,657
29009Diluted E P S030674
20136Pretax Income03,915,435,094987,882,66410,347,494,14511,097,646,7395,522,063,920
20145Tax Provision039,656,444-179,781,3202,035,089,5771,897,728,629624,214,353
20100Total Revenue06,757,016,2141,726,193,45510,417,063,85311,708,717,7847,890,127,557
20164Total Expenses04,122,281,612518,892,880610,839,86280,652,1472,687,595,037
20013Cost Of Revenue02,585,370,840932,074,7402,483,928,7001,734,562,8911,683,128,900
20177Interest Income02,792,424,421398,743,152541,270,154424,523,4931,725,452,558
20109Operating Income02,634,734,6021,207,300,5759,806,223,99111,628,065,6375,202,532,520
20316Normalized Income03,844,014,8671,237,240,9898,312,404,5689,241,622,1804,981,132,198
20108Operating Expense01,536,910,772-413,181,860-1,873,088,838-1,653,910,7441,004,466,137
20112Operating Revenue06,757,016,2141,726,193,45510,417,063,85311,708,717,7847,890,127,557
20418Tax Rate For Calcs000000
20095Net Interest Income02,792,424,421398,743,152541,270,154424,523,4931,725,452,558
20416Total Unusual Items032,088,786-89,201,288379,355,068-50,306,647-93,896,720
29010Basic Average Shares01,300,000,00001,300,000,0001,300,000,0001,300,000,000
20287Rent And Landing Fees0000088,500,000
29011Diluted Average Shares01,300,000,00001,300,000,0001,300,000,0001,300,000,000
20420Normalized E B I T D A03,349,843,7601,483,627,17810,553,995,76812,429,478,3565,834,073,776
20162Special Income Charges032,088,786-89,201,288379,355,068-50,306,647-93,896,720
20315Reconciled Depreciation0747,197,944187,125,315747,771,777751,106,072537,644,536
20312Other Operating Expenses0-973,631,934-1,259,566,0184,332,585,917-2,526,267,500-145,780,250
20440Rent Expense Supplemental0000088,500,000
20314Reconciled Cost Of Revenue02,585,370,840932,074,7402,483,928,7001,734,562,8911,683,128,900
20419Tax Effect Of Unusual Items0325,003-19,624,2830-8,602,577-10,614,089
20018Depreciation Income Statement0747,197,944187,125,315747,771,777751,106,072537,644,536
20075Interest Income Non Operating02,792,424,421398,743,152541,270,154424,523,4931,725,452,558
20093Net Income Common Stockholders03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
20094Net Income Continuous Operations03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
20045General And Administrative Expense01,338,952,641234,866,7221,047,580,922437,769,891573,040,462
20159Selling General And Administration01,338,952,641234,866,7221,047,580,922437,769,891573,040,462
20412Other Non Operating Income Expenses000321,405,600814,546,957328,806,111
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
20417Total Unusual Items Excluding Goodwill032,088,786-89,201,288379,355,068-50,306,647-93,896,720
20077Net Non Operating Interest Income Expense02,792,424,421398,743,152541,270,154424,523,4931,725,452,558
20346Net Income Including Noncontrolling Interests03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
20019Depreciation And Amortization In Income Statement0747,197,944187,125,315747,771,777751,106,072537,644,536
20309Net Income From Continuing And Discontinued Operation03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567
20331Net Income From Continuing Operation Net Minority Interest03,875,778,6501,167,663,9848,312,404,5689,199,918,1104,897,849,567

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T02,634,734,6021,207,300,575785,372,895-198,943,145841,004,2779,806,223,99111,628,065,6375,202,532,520
20304Write Off0-32,088,78689,201,288-926,627,310847,458,229-42,120,993-379,355,06850,306,64793,896,720
20091Net Income03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
29004Basic E P S03020-1674
20190E B I T D A03,381,932,5461,394,425,890960,972,961-1,226,0651,027,759,76010,553,995,76812,379,171,7095,740,177,056
20046Gross Profit04,171,645,374794,118,715923,184,973911,513,4131,542,828,2737,933,135,1539,974,154,8936,206,998,657
29009Diluted E P S03020-1674
20136Pretax Income03,915,435,094987,882,6644,877,936,743-378,052,587-1,572,331,72610,347,494,14511,097,646,7395,522,063,920
20145Tax Provision039,656,444-179,781,320141,605,142-15,429,00893,261,6302,035,089,5771,897,728,629624,214,353
20100Total Revenue06,757,016,2141,726,193,4551,466,283,6731,477,502,1132,087,036,97310,417,063,85311,708,717,7847,890,127,557
20164Total Expenses04,122,281,612518,892,880680,910,7781,676,445,2581,246,032,696610,839,86280,652,1472,687,595,037
20013Cost Of Revenue02,585,370,840932,074,740543,098,700565,988,700544,208,7002,483,928,7001,734,562,8911,683,128,900
20177Interest Income02,792,424,421398,743,152716,815,628857,391,932819,473,709541,270,154424,523,4931,725,452,558
20109Operating Income02,634,734,6021,207,300,575785,372,895-198,943,145841,004,2779,806,223,99111,628,065,6375,202,532,520
20316Normalized Income03,844,014,8671,237,240,9893,836,604,023450,248,351-1,698,447,7318,312,404,5689,241,622,1804,981,132,198
20108Operating Expense01,536,910,772-413,181,860137,812,0781,110,456,558701,823,996-1,873,088,838-1,653,910,7441,004,466,137
20112Operating Revenue06,757,016,2141,726,193,4551,466,283,6731,477,502,1132,087,036,97310,417,063,85311,708,717,7847,890,127,557
20418Tax Rate For Calcs000000000
20095Net Interest Income02,792,424,421398,743,152716,815,628857,391,932819,473,709541,270,154424,523,4931,725,452,558
20416Total Unusual Items032,088,786-89,201,288926,627,310-847,458,22942,120,993379,355,068-50,306,647-93,896,720
29010Basic Average Shares01,300,000,00001,300,000,00001,300,000,0001,300,000,0001,300,000,0001,300,000,000
20287Rent And Landing Fees0000000088,500,000
29011Diluted Average Shares01,300,000,00001,300,000,00001,300,000,0001,300,000,0001,300,000,0001,300,000,000
20420Normalized E B I T D A03,349,843,7601,483,627,17834,345,651846,232,164985,638,76710,553,995,76812,429,478,3565,834,073,776
20162Special Income Charges032,088,786-89,201,288926,627,310-847,458,22942,120,993379,355,068-50,306,647-93,896,720
20315Reconciled Depreciation0747,197,944187,125,315175,600,066197,717,080186,755,483747,771,777751,106,072537,644,536
20312Other Operating Expenses0-973,631,934-1,259,566,018177,446,584449,607,000-341,119,5004,332,585,917-2,526,267,500-145,780,250
20440Rent Expense Supplemental0000000088,500,000
20314Reconciled Cost Of Revenue02,585,370,840932,074,740543,098,700565,988,700544,208,7002,483,928,7001,734,562,8911,683,128,900
20419Tax Effect Of Unusual Items0325,003-19,624,28326,899,732-34,586,2999,266,6180-8,602,577-10,614,089
20018Depreciation Income Statement0747,197,944187,125,315175,600,066197,717,080186,755,483747,771,777751,106,072537,644,536
20075Interest Income Non Operating02,792,424,421398,743,152716,815,628857,391,932819,473,709541,270,154424,523,4931,725,452,558
20093Net Income Common Stockholders03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
20094Net Income Continuous Operations03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
20045General And Administrative Expense01,338,952,641234,866,722-215,234,572463,132,478856,188,0131,047,580,922437,769,891573,040,462
20159Selling General And Administration01,338,952,641234,866,722-215,234,572463,132,478856,188,0131,047,580,922437,769,891573,040,462
20412Other Non Operating Income Expenses0000-85,282,50089,060,375321,405,600814,546,957328,806,111
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
20417Total Unusual Items Excluding Goodwill032,088,786-89,201,288926,627,310-847,458,22942,120,993379,355,068-50,306,647-93,896,720
20077Net Non Operating Interest Income Expense02,792,424,421398,743,152716,815,628857,391,932819,473,709541,270,154424,523,4931,725,452,558
20346Net Income Including Noncontrolling Interests03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
20019Depreciation And Amortization In Income Statement0747,197,944187,125,315175,600,066197,717,080186,755,483747,771,777751,106,072537,644,536
20309Net Income From Continuing And Discontinued Operation03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567
20331Net Income From Continuing Operation Net Minority Interest03,875,778,6501,167,663,9844,736,331,601-362,623,579-1,665,593,3568,312,404,5689,199,918,1104,897,849,567

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00883,436,769198,928,6361,150,534,297485,962,897
23139Net P P E00744,365,388877,220,6731,010,649,7911,147,413,204
23351Properties000000
23386Total Debt000000
23100Gross P P E001,730,317,6591,730,317,6591,730,317,6591,735,885,709
23038Common Stock00130,000,000,000130,000,000,000130,000,000,000130,000,000,000
23532Share Issued001,300,000,0001,300,000,0001,300,000,0001,300,000,000
23220Total Assets00164,693,228,194162,856,818,189153,713,575,228141,322,097,298
23027Capital Stock00130,000,000,000130,000,000,000130,000,000,000130,000,000,000
23382Other Payable0037,540,00039,916,0002,000,0000
23028Cash Financial00122,079,290,82872,217,488,57770,887,596,45714,131,888,521
23179Prepaid Assets000010,000,00010,000,000
23385Working Capital00162,595,191,037158,860,703,880148,724,878,175139,380,408,631
23029Cash Equivalents00045,000,000,000049,253,325,000
23245Invested Capital00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23342Other Receivables0041,225,043,16344,023,964,33681,480,116,01576,499,758,007
23204Retained Earnings008,823,715,2624,947,936,612-3,364,467,956-12,564,386,066
23217Total Tax Payable00845,896,769159,012,6361,148,534,297485,962,897
23001Accounts Receivable00634,203,815727,819,60300
23280Common Stock Equity00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23403Net Tangible Assets00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23215Stockholders Equity00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23383Tangible Book Value00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23374Total Capitalization00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23393Ordinary Shares Number001,300,000,0001,300,000,0001,300,000,0001,300,000,000
23008Accumulated Depreciation00-985,952,271-853,096,986-719,667,868-588,472,505
23380Capital Lease Obligations000000
23030Cash And Cash Equivalents00122,079,290,828117,217,488,57770,887,596,45763,385,213,521
23012Additional Paid In Capital0022,573,334,66722,573,334,66722,573,334,66722,573,334,667
23275Buildings And Improvements00614,342,659614,342,659614,342,659619,910,709
23319Machinery Furniture Equipment001,115,975,0001,115,975,0001,115,975,0001,115,975,000
23127Long Term Capital Lease Obligation000000
23261Total Equity Gross Minority Interest00161,333,616,554157,409,542,519149,417,008,931140,183,321,401
23067Non Current Deferred Taxes Liabilities00413,271,9101,098,189,03400
23259Total Liabilities Net Minority Interest003,359,611,6405,447,275,6704,296,566,2971,138,775,897
23124Long Term Debt And Capital Lease Obligation000000
23344Non Current Pension And Other Postretirement Benefit Plans001,602,992,9611,240,518,000653,732,000624,213,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables00883,436,769239,797,764105,239,312144,676,626198,928,6361,150,534,297485,962,897
23139Net P P E00744,365,388931,490,7031,107,090,7691,304,807,849877,220,6731,010,649,7911,147,413,204
23351Properties000000000
23386Total Debt000159,434,422314,904,361466,508,397000
23100Gross P P E001,730,317,6591,730,317,6591,730,317,6591,730,317,6591,730,317,6591,730,317,6591,735,885,709
23038Common Stock00130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000
23532Share Issued001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,000
23220Total Assets00164,693,228,194163,320,596,405158,655,316,291162,569,106,220162,856,818,189153,713,575,228141,322,097,298
23027Capital Stock00130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000130,000,000,000
23382Other Payable0037,540,00006,171,690039,916,0002,000,0000
23028Cash Financial00122,079,290,82848,603,123,70512,043,016,79022,633,095,59872,217,488,57770,887,596,45714,131,888,521
23179Prepaid Assets000000010,000,00010,000,000
23385Working Capital00162,595,191,037161,673,982,938156,917,521,210157,234,031,745158,860,703,880148,724,878,175139,380,408,631
23029Cash Equivalents00081,052,000,000110,104,000,00095,186,000,00045,000,000,000049,253,325,000
23245Invested Capital00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23342Other Receivables0041,225,043,16331,916,246,99734,114,350,68642,757,375,96944,023,964,33681,480,116,01576,499,758,007
23204Retained Earnings008,823,715,2627,656,051,2782,919,719,6773,282,343,2564,947,936,612-3,364,467,956-12,564,386,066
23217Total Tax Payable00845,896,769239,797,76499,067,622144,676,626159,012,6361,148,534,297485,962,897
23001Accounts Receivable00634,203,815807,410,0001,276,533,046677,501,804727,819,60300
23280Common Stock Equity00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23403Net Tangible Assets00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23215Stockholders Equity00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23383Tangible Book Value00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23374Total Capitalization00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23393Ordinary Shares Number001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,0001,300,000,000
23008Accumulated Depreciation00-985,952,271-798,826,956-623,226,890-425,509,810-853,096,986-719,667,868-588,472,505
23380Capital Lease Obligations000159,434,422314,904,361466,508,397000
23030Cash And Cash Equivalents00122,079,290,828129,655,123,705122,147,016,790117,819,095,598117,217,488,57770,887,596,45763,385,213,521
23012Additional Paid In Capital0022,573,334,66722,573,334,66722,573,334,66722,573,334,66722,573,334,66722,573,334,66722,573,334,667
23275Buildings And Improvements00614,342,659614,342,659614,342,659614,342,659614,342,659614,342,659619,910,709
23319Machinery Furniture Equipment001,115,975,0001,115,975,0001,115,975,0001,115,975,0001,115,975,0001,115,975,0001,115,975,000
23127Long Term Capital Lease Obligation000159,434,422314,904,361466,508,397000
23261Total Equity Gross Minority Interest00161,333,616,554160,117,657,185155,381,325,584155,743,949,163157,409,542,519149,417,008,931140,183,321,401
23067Non Current Deferred Taxes Liabilities00413,271,9101,098,189,0341,098,189,0341,098,189,0341,098,189,03400
23259Total Liabilities Net Minority Interest003,359,611,6403,202,939,2203,273,990,7076,825,157,0575,447,275,6704,296,566,2971,138,775,897
23124Long Term Debt And Capital Lease Obligation000159,434,422314,904,361466,508,397000
23344Non Current Pension And Other Postretirement Benefit Plans001,602,992,9611,240,518,0001,240,518,0001,240,518,0001,240,518,000653,732,000624,213,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow06,557,668,259-7,372,698,80841,408,424,6947,787,408,0584,458,187,649
26027Changes In Cash05,943,325,600-7,532,133,23040,794,082,0357,173,065,3993,869,587,649
26016End Cash Position0122,079,290,828122,079,290,828117,217,488,57770,887,596,45763,385,213,521
26112Purchase Of P P E00000-1,026,953,000
26005Capital Expenditure00000-1,026,953,000
26012Financing Cash Flow0-614,342,659-159,434,422-614,342,659-614,342,659-588,600,000
26013Investing Cash Flow00000-1,026,953,000
26098Common Stock Issuance000000
26015Beginning Cash Position0117,217,488,577129,655,123,70570,887,596,45763,385,213,52159,364,295,802
26223Classesof Cash Payments0-27,744,418,183-18,815,199,376-48,311,849,906-93,687,163,396-38,022,874,573
26181Issuance Of Capital Stock000000
26071Net Common Stock Issuance000000
26119Net P P E Purchase And Sale00000-1,026,953,000
26063Effect Of Exchange Rate Changes0-1,081,523,349-43,699,6475,535,810,085329,317,537151,330,070
26228Other Cash Paymentsfrom Operating Activities0-13,161,343,545-9,757,070,476-4,912,553,576-3,415,246,649-2,842,979,073
26222Other Cash Receiptsfrom Operating Activities0000-721,846,300113,935,427
26220Cash Flowsfromusedin Operating Activities Direct06,557,668,259-7,372,698,80841,408,424,6947,787,408,0585,485,140,649
26221Classesof Cash Receiptsfrom Operating Activities032,670,898,47011,498,318,04590,844,442,181102,288,368,99743,231,572,049

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow06,557,668,259-7,372,698,8085,272,185,9444,201,440,2504,456,740,87341,408,424,6947,787,408,0584,458,187,649
26027Changes In Cash05,943,325,600-7,532,133,2305,116,716,0054,049,836,2144,308,906,61140,794,082,0357,173,065,3993,869,587,649
26016End Cash Position0122,079,290,828122,079,290,828129,655,123,705122,147,016,790117,819,095,598117,217,488,57770,887,596,45763,385,213,521
26112Purchase Of P P E00000000-1,026,953,000
26005Capital Expenditure00000000-1,026,953,000
26012Financing Cash Flow0-614,342,659-159,434,422-155,469,939-151,604,036-147,834,262-614,342,659-614,342,659-588,600,000
26013Investing Cash Flow00000000-1,026,953,000
26098Common Stock Issuance000000000
26015Beginning Cash Position0117,217,488,577129,655,123,705122,147,016,790117,819,095,598117,217,488,57770,887,596,45763,385,213,52159,364,295,802
26223Classesof Cash Payments0-27,744,418,183-18,815,199,376-672,290,597-1,193,006,934-7,063,921,276-48,311,849,906-93,687,163,396-38,022,874,573
26181Issuance Of Capital Stock000000000
26071Net Common Stock Issuance000000000
26119Net P P E Purchase And Sale00000000-1,026,953,000
26063Effect Of Exchange Rate Changes0-1,081,523,349-43,699,6472,391,390,910278,084,978-3,707,299,5905,535,810,085329,317,537151,330,070
26228Other Cash Paymentsfrom Operating Activities0-13,161,343,545-9,757,070,476-672,290,597-1,193,006,934-1,538,975,538-4,912,553,576-3,415,246,649-2,842,979,073
26222Other Cash Receiptsfrom Operating Activities000-960,256,199-2,789,7891,604,481,2860-721,846,300113,935,427
26220Cash Flowsfromusedin Operating Activities Direct06,557,668,259-7,372,698,8085,272,185,9444,201,440,2504,456,740,87341,408,424,6947,787,408,0585,485,140,649
26221Classesof Cash Receiptsfrom Operating Activities032,670,898,47011,498,318,0455,404,358,5194,783,697,19210,984,524,71490,844,442,181102,288,368,99743,231,572,049

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
FUJIPT Fuji Finance Indonesia Tbk2024-04-15At close: 04:00PM WIB226220226224220.00 - 226.00220226212.00 - 370.002123706,70046,122293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-12At close: 04:00PM WIB226220226224220.00 - 226.00220226212.00 - 370.002123706,70046,722293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-11At close: 04:00PM WIB226220226224220.00 - 226.00220226212.00 - 370.002123706,70064,601293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-10At close: 04:00PM WIB226220226224220.00 - 226.00220226212.00 - 370.002123706,70076,214293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-05At close: 04:00PM WIB226220226224220.00 - 226.00220226212.00 - 370.002123706,700110,072293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-04At close: 04:00PM WIB226228228226218.00 - 228.00218228212.00 - 370.002123705,3004,592,832293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-03At close: 03:49PM WIB226226218226218.00 - 226.00218226212.00 - 370.0021237020,3004,592,548293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-02At close: 03:49PM WIB226230222226222.00 - 230.00222230212.00 - 370.002123704,9004,592,477293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-04-01At close: 03:19PM WIB230232222226220.00 - 232.00220232212.00 - 370.0021237016,2004,592,286293,800,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-29At close: 03:42PM WIB230232226230222.00 - 232.00222232212.00 - 370.0021237015,1004,592,286299,000,000,0000773N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-28At close: 03:42PM WIB230232226230222.00 - 232.00222232212.00 - 370.0021237015,1004,592,574299,000,000,0000773N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-27At close: 09:25AM WIB230000220.00 - 232.00220232208.00 - 370.002083704004,591,727299,000,000,0000773N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-26At close: 03:10PM WIB22823000212.00 - 230.00212230199.00 - 370.0019937042,9004,591,970299,000,000,0000773N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-25At close: 03:41PM WIB22822600226.00 - 228.00226228199.00 - 370.001993707,9004,672,531296,400,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-22At close: 03:18PM WIB230230222228224.00 - 230.00224230196.00 - 370.0019637022,6004,755,566296,400,000,0000763N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-21At close: 03:27PM WIB2320000.0000 - 0.000000004,755,5980003N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-14As of 01:31PM WIB. Market open.238236226234228.00 - 240.00228240196.00 - 370.0019637049,4004,752,769296,400,000,0000773N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-13At close: 03:49PM WIB234224228238224.00 - 240.00224240196.00 - 370.00196370126,3004,750,826309,400,000,0000803N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-11At close: 04:00PM WIB234224228234224.00 - 238.00224238196.00 - 370.0019637023,5004,587,562304,200,000,0000793N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-08At close: 04:00PM WIB234224228234224.00 - 238.00224238196.00 - 370.0019637023,5004,587,274304,200,000,0000793N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-05At close: 03:47PM WIB230240222228220.00 - 240.00220240196.00 - 370.0019637020,2004,586,536296,400,000,0000932N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-04At close: 10:52AM WIB232232228230230.00 - 234.00230234196.00 - 370.001963703,1004,591,520299,000,000,0000942N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-03-01At close: 03:02PM WIB238224224230224.00 - 236.00224236196.00 - 370.0019637018,9004,591,518301,600,000,0000952N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-02-28At close: 04:00PM WIB234224226230220.00 - 230.00220230196.00 - 370.0019637021,9004,514,740299,000,000,0000932N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-02-27At close: 03:46PM WIB236220228232220.00 - 236.00220236196.00 - 370.0019637025,5004,514,550304,200,000,0000942N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-02-26At close: 03:45PM WIB226230224234224.00 - 236.00224236196.00 - 370.0019637010,5004,514,861306,800,000,0000952N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk2024-02-23At close: 03:27PM WIB230232222226222.00 - 232.00222232196.00 - 370.001963705,0004,515,274293,800,000,0000912N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk (FUJI.JK)2024-02-22At close: 03:24PM WIB230226226230222.00 - 234.00222234196.00 - 370.0019637090,3004,516,054299,000,000,0000932N/AN/A (N/A)00N/A0
FUJIPT Fuji Finance Indonesia Tbk (FUJI.JK)2024-02-21At close: 04:00PM WIB234232230236226.00 - 246.00226246196.00 - 370.0019637036,0004,516,579299,000,000,0000932N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
FUJIPT Fuji Finance Indonesia Tbk2024-04-15337,870,000,000208,370,000,0007600432316200037021223625747111,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-12337,870,000,000208,370,000,0007600432316200037021223925865131,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-11337,870,000,000208,370,000,0007600432316200037021223925876131,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-10337,870,000,000208,370,000,0007600432316200037021223925876131,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-05337,870,000,000208,370,000,0007600432316200037002412584,590,000131,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-04337,870,000,000208,370,000,0007600432316200037002422594,590,000131,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-03337,870,000,000208,370,000,0007600432316200037002432594,590,000201,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-02337,870,000,000208,370,000,0007600432316200037002442594,590,000181,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-04-01343,850,000,000214,350,000,0007700442326300037002442594,590,000181,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-29343,850,000,000214,350,000,000770044232630003702122442594,590,000291,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-28343,850,000,000214,350,000,0007700442326300037002462604,590,000361,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-27340,860,000,000211,360,000,0007700442316300037002462604,590,000391,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-26340,860,000,000211,360,000,0007700442316300037002472614,670,000421,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-25340,860,000,000211,360,000,000770044231630003701992472614,670,000421,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-22343,850,000,000214,350,000,0007700442326300037002482614,760,000441,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-21346,840,000,000217,340,000,000780045232640003701962482614,760,000441,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-14355,810,000,000226,310,000,0008000462336700037002522644,750,000201,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-13349,830,000,000220,330,000,0007900452336500037002522644,670,000201,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-11349,830,000,000220,330,000,000790045233650003701962522644,510,000201,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-08349,830,000,000220,330,000,000790045233650003701962532644,590,000191,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023418229,550,000,0007-79003,880,000,0003114122,080,000,00094001941246,560,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-05346,840,000,000217,340,000,0007800452326400037002552664,590,000291,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-04346,840,000,000217,340,000,000780045232640003701962552664,590,000291,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-03-01355,810,000,000226,310,000,0008000462336700037002562674,510,000261,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-02-28349,830,000,000220,330,000,000940040229-32100037002572674,510,000441,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-02-27352,820,000,000223,320,000,000910038229-32500037002592674,510,000981,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk2024-02-26337,870,000,000208,370,000,000910038227-3040-12837002592674,510,000981,300,000,0001,390,000,000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk (FUJI.JK)2024-02-23343,850,000,000214,350,000,000920039228-31200037002602684,520,000951,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk (FUJI.JK)2024-02-22343,850,000,000214,350,000,000920039228-3120003701962602684,520,000951,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000
FUJIPT Fuji Finance Indonesia Tbk (FUJI.JK)2024-02-21349,830,000,000220,330,000,000940040229-3210003701962612684,520,000921,300,000,0000134,650,00090000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202321692215,390,000,000120003,250,000,0002431129,660,000,000100159,430,000067712339,590,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:002262282262281,100
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:002262262262260
2024-03-0515:38:002242242242242,200
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:002262282262281,100
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:002242262242262,200
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:372222222222220
2024-03-0515:12:002222222222220
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:002242262242261,200
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:12:372222222222220
2024-03-0515:10:002222222222220
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:002242262242261,200
2024-03-0515:15:0000000
2024-03-0515:12:372222222222220
2024-03-0515:00:002222222222220
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:56:502282282282280
2024-03-0511:45:00222228222228300
2024-03-0511:33:572282282282280
2024-03-0511:30:002202282202283,400
2024-03-0511:15:002242242222223,400
2024-03-0511:00:00228228228228100
2024-03-0510:57:202262262262260
2024-03-0510:45:002262262262265,000
2024-03-0510:30:0000000
2024-03-0510:15:002302302262269,400
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002242262242261,200
2024-03-0515:12:372222222222220
2024-03-0515:00:002222222222220
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:56:502282282282280
2024-03-0511:33:572282282282280
2024-03-0511:30:002202282202283,700
2024-03-0511:00:002282282222223,500
2024-03-0510:57:202262262262260
2024-03-0510:30:002262262262265,000
2024-03-0510:00:002302302262269,400
2024-03-0509:30:0000000
2024-03-0509:28:172322322322320
2024-03-0509:18:582322322322320
2024-03-0509:00:00240240232232400
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:12:372222222222220
2024-03-0515:00:002222262222261,200
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:56:502282282282280
2024-03-0511:33:572282282282280
2024-03-0511:00:002282282202287,200
2024-03-0510:57:202262262262260
2024-03-0510:00:0023023022622610,200
2024-03-0509:28:172322322322320
2024-03-0509:18:582322322322320
2024-03-0509:00:002402402322320
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:52:452302302302300
2024-03-0410:00:00230230230230300
2024-03-0409:58:212302302302300
2024-03-0409:17:542342342342340
2024-03-0409:00:002322342302300
2024-03-0115:02:142322322322320
2024-03-0115:00:00232232232232100
2024-03-0114:02:212282282282280
2024-03-0114:00:0022823022422411,400
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:48:282342342342340
2024-05-0810:32:092342342342340
2024-05-0810:30:002322342322343,400
2024-05-0809:16:542382382382380
2024-05-0809:12:472382382382380
2024-05-0809:00:0024024022223818,500
2024-05-0715:00:002322322282306,200
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:25:582382382382380
2024-05-0709:39:442442442442440
2024-05-0709:09:042342342342340
2024-05-0709:00:0023624822623828,800
2024-05-0616:00:0000000
2024-05-0615:08:412302302302300
2024-05-0615:00:0023023022223016,300
2024-05-0613:30:00228228228228200
2024-05-0612:00:0000000
2024-05-0610:54:512302302302300
2024-05-0610:35:102282282282280
2024-05-0610:30:002222302222302,000
2024-05-0609:42:142302302302300
2024-05-0609:00:00222230220222400
2024-05-0316:00:032322322322320
2024-05-0315:00:00232232222232300
2024-05-0314:51:062322322322320

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0024024022223422,100
2024-05-0709:00:0023624822623034,100
2024-05-0609:00:0022223022023011,700
2024-05-0309:00:0022023222023220,500
2024-05-0209:00:0023224022823221,600
2024-04-3009:00:00234242226238133,800
2024-04-2909:00:002362442342444,900
2024-04-2609:00:0024024824024833,000
2024-04-2509:00:0024024423424216,900
2024-04-2409:00:0024024422824466,900
2024-04-2309:00:0022624422624232,000
2024-04-2209:00:0022624822624661,900
2024-04-1909:00:0021822821822835,900
2024-04-1809:00:00230230228228200
2024-04-1709:00:002202242202243,000
2024-04-1609:00:002302302202289,300
2024-04-0509:00:002202262202266,700
2024-04-0409:00:002282282182265,300
2024-04-0309:00:0022622621822620,300
2024-04-0209:00:002302302222264,900
2024-04-0109:00:0023223222022616,200
2024-03-2809:00:0023223222223015,100
2024-03-2709:00:00230232220230400
2024-03-2609:00:0023023021223042,900
2024-03-2509:00:002282282262287,900
2024-03-2209:00:0023023022422822,600
2024-03-2109:00:002302302302301,800
2024-03-2009:00:00226232226232300
2024-03-1909:00:0023223222423017,000
2024-03-1809:00:0024024022223073,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0023624822623034,100
2024-05-0609:00:0022223022023011,700
2024-05-0209:00:0023224022823221,600
2024-04-3009:00:00234242226238133,800
2024-04-2909:00:002362442342444,900
2024-04-2609:00:0024024824024833,000
2024-04-2509:00:0024024423424216,900
2024-04-2409:00:0024024422824466,900
2024-04-2309:00:0022624422624232,000
2024-04-2209:00:0022624822624661,900
2024-04-1909:00:0021822821822835,900
2024-04-1809:00:00230230228228200
2024-04-1709:00:002202242202243,000
2024-04-1609:00:002302302202289,300
2024-04-0509:00:002202262202266,700
2024-04-0409:00:002282282182265,300
2024-04-0309:00:0022622621822620,300
2024-04-0209:00:002302302222264,900
2024-04-0109:00:0023223222022616,200
2024-03-2809:00:0023223222223015,100
2024-03-2709:00:00230232220230400
2024-03-2609:00:0023023021223042,900
2024-03-2509:00:002282282262287,900
2024-03-2209:00:0023023022422822,600
2024-03-2109:00:002302302302301,800
2024-03-2009:00:00226232226232300
2024-03-1909:00:0023223222423017,000
2024-03-1809:00:0024024022223073,600
2024-03-1509:00:00230230228230800
2024-03-1409:00:00236240226226122,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0022223022023011,700
2024-04-2800:00:00236244220232180,800
2024-04-2100:00:00226248226248210,700
2024-04-1400:00:0023023021822848,400
2024-04-0700:00:002262262262260
2024-03-3100:00:0023223221822653,400
2024-03-2400:00:0022823221223066,300
2024-03-1700:00:00240240222228115,300
2024-03-1000:00:00224240224230249,400
2024-03-0300:00:00232240218234106,900
2024-02-2500:00:0023023822023297,300
2024-02-1800:00:00238246222226187,700
2024-02-1100:00:00242260222238418,500
2024-02-0400:00:00254272230242435,400
2024-01-2800:00:00270272254262253,500
2024-01-2100:00:00266274228274207,100
2024-01-1400:00:00258282252266332,200
2024-01-0700:00:002583122402803,867,900
2023-12-3100:00:00268268246256260,015,100
2023-12-2400:00:0025426823626848,000
2023-12-1700:00:0026827625425455,600
2023-12-1000:00:0026627224026860,200
2023-12-0300:00:00274286242266348,500
2023-11-2600:00:00276290272280147,100
2023-11-1900:00:00274292262284303,300
2023-11-1200:00:00274288268284124,200
2023-11-0500:00:00296298270272236,000
2023-10-2900:00:003103462622963,546,400
2023-10-2200:00:002583162443001,283,600
2023-10-1500:00:00238270232262457,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0023224022823221,600
2024-03-3100:00:00232248218238451,200
2024-02-2900:00:00224240212230556,800
2024-01-3100:00:002682722202381,198,600
2023-12-3100:00:00268312228270264,597,200
2023-11-3000:00:00288288236268534,300
2023-10-3100:00:002983462622883,894,900
2023-09-3000:00:002463162163003,786,100
2023-08-3100:00:00246262214246674,700
2023-07-3100:00:002843302242501,551,700
2023-06-3000:00:002642962262821,437,900
2023-05-3100:00:003063322542641,631,600
2023-04-3000:00:002443702383063,608,100
2023-03-3100:00:00250260240260115,800
2023-02-2800:00:0021223021222042,600
2023-01-3100:00:00232236224234414,400
2022-12-3100:00:004964961961961,419,800
2022-11-3000:00:0062570045049852,504,600
2022-10-3100:00:006406706006258,209,500
2022-09-3000:00:0062566561064017,538,600
2022-08-3100:00:0063073060563018,256,000
2022-07-3100:00:005856655806451,307,800
2022-06-3000:00:00665710530585800,600
2022-05-3100:00:00635720600630589,700
2022-04-3000:00:0074074063563592,700
2022-03-3100:00:00620740515740511,900
2022-02-2800:00:00800815600635416,900
2022-01-3100:00:00745825700780298,700
2021-12-3100:00:00620800590745839,900
2021-11-3000:00:005156404506203,790,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0023224022823221,600
2024-03-3100:00:00232248218244317,400
2024-02-2900:00:00224240212230556,800
2024-01-3100:00:002682722122382,206,600
2023-12-3100:00:00268312212230266,352,600
2023-11-3000:00:00288312220238266,330,100
2023-10-3100:00:00298346228270269,026,400
2023-09-3000:00:002463462162688,215,300
2023-08-3100:00:002463462142888,355,700
2023-07-3100:00:002843302143006,012,500
2023-06-3000:00:002643302142463,664,300
2023-05-3100:00:003063322242504,621,200
2023-04-3000:00:002443702262826,677,600
2023-03-3100:00:002603702382645,315,000
2023-02-2800:00:002123702123066,053,600
2023-01-3100:00:002322901962605,353,300
2022-10-3100:00:0064070019619662,133,900
2022-07-3100:00:0058573058064037,102,400
2022-04-3000:00:007407405305851,483,000
2022-01-3100:00:007458255157401,227,500
2021-10-3100:00:0041480041274510,851,000
2021-07-3100:00:0030850529041280,240,300
2021-04-3000:00:0016537015431074,423,300
2021-01-3100:00:0012318912016526,581,300



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