for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GOODPT Garudafood Putra Putri Jaya Tbk
NUSAPT Sinergi Megah Internusa Tbk
NICKPT Charnic Capital Tbk
SIDOPT Industri Jamu dan Farmasi Sido Muncul Tbk
ALDOPT Alkindo Naratama Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


GGRM - PT Gudang Garam Tbk

Sector : Consumer Defensive      Industry : Tobacco

PT Gudang Garam Tbk, together with its subsidiaries, engages in the manufacture and sale of cigarettes in Indonesia and internationally. The company operates through Cigarettes, Paperboards, Infrastructure, and Others segments. It offers hand-rolled, machine-made, and klobot clove cigarettes. The company markets its products under the Gudang Garam Family, Surya Family, and GG Family brand names. It is also involved in trading business; and provision of safety protective equipment, and investment and construction services. In addition, the company provides tobacco processing, non-scheduled air transportation, infrastructure, entertainment, and tourism services. The company was formerly known as PT Perusahaan Rokok Tjap “Gudang Garam” Kediri. PT Gudang Garam Tbk was founded in 1958 and is headquartered in Kediri, Indonesia. PT Gudang Garam Tbk is a subsidiary of PT Suryaduta Investama.
Stock CodeCompany Name
HMSPPT Hanjaya Mandala Sampoerna Tbk
WIIMPT Wismilak Inti Makmur Tbk
ITICPT Indonesian Tobacco Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1001
40002Enterprise Value342,485,654,000,00041,985,631,600,00032,502,417,000,000
14020Forward Pe Ratio58614
14008Pe Ratio139712
14012Pb Ratio19111
40001Market Cap2134,403,798,000,00039,107,088,600,00034,633,584,000,000
14010Ps Ratio25000
102Enterprises Value E B I T D A Ratio356516

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio10000001
40002Enterprise Value342,485,654,000,00041,167,894,200,00041,985,631,600,00054,213,395,800,00056,893,488,000,00055,675,724,000,00032,502,417,000,000
14020Forward Pe Ratio5806782514
14008Pe Ratio139779151812
14012Pb Ratio191111111
40001Market Cap2134,403,798,000,00038,289,351,200,00039,107,088,600,00047,332,564,800,00053,152,931,000,00050,026,288,000,00034,633,584,000,000
14010Ps Ratio250000000
102Enterprises Value E B I T D A Ratio356557101216

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T05,765,924,000,0001,242,261,000,0003,908,926,000,0007,361,765,000,00010,045,855,000,000
20091Net Income03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
29004Basic E P S02,05701,4452,9133,975
20190E B I T D A06,667,124,000,0001,467,912,000,0004,770,944,000,0008,134,245,000,00010,704,845,000,000
20046Gross Profit013,031,981,000,0003,177,680,000,00011,095,603,000,00014,272,611,000,00017,388,244,000,000
29009Diluted E P S02,05701,4452,9133,975
20136Pretax Income05,152,791,000,0001,109,060,000,0003,646,521,000,0007,286,846,000,0009,663,133,000,000
20145Tax Provision01,196,186,000,000241,716,000,000866,779,000,0001,681,525,000,0002,015,404,000,000
20100Total Revenue0115,486,706,000,00037,204,424,000,000124,682,692,000,000124,881,266,000,000114,477,311,000,000
20164Total Expenses0109,744,556,000,00035,949,648,000,000120,764,592,000,000117,536,219,000,000104,392,764,000,000
20013Cost Of Revenue0102,454,725,000,00034,026,744,000,000113,587,089,000,000110,608,655,000,00097,089,067,000,000
20057Interest Expense0613,133,000,000133,201,000,000262,405,000,00074,919,000,000382,722,000,000
20109Operating Income05,742,150,000,0001,254,776,000,0003,918,100,000,0007,345,047,000,00010,084,547,000,000
20316Normalized Income03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20108Operating Expense07,289,831,000,0001,922,904,000,0007,177,503,000,0006,927,564,000,0007,303,697,000,000
20112Operating Revenue0115,486,706,000,00037,204,424,000,000124,682,692,000,000124,881,266,000,000114,477,311,000,000
20087Minority Interests0-2,000,0000-3,000,000-6,000,000-4,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-613,133,000,000-133,201,000,000-262,405,000,000-74,919,000,000-382,722,000,000
29010Basic Average Shares01,924,088,00001,924,088,0001,924,088,0001,924,088,000
29011Diluted Average Shares01,924,088,00001,924,088,0001,924,088,0001,924,088,000
20420Normalized E B I T D A06,667,124,000,0001,467,912,000,0004,770,944,000,0008,134,245,000,00010,704,845,000,000
20315Reconciled Depreciation0901,200,000,000225,651,000,000862,018,000,000772,480,000,000658,990,000,000
20312Other Operating Expenses0888,617,000,000335,947,000,000844,881,000,000853,788,000,000981,348,000,000
20314Reconciled Cost Of Revenue0102,454,725,000,00034,026,744,000,000113,587,089,000,000110,608,655,000,00097,089,067,000,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0901,200,000,000225,651,000,000862,018,000,000772,480,000,000658,990,000,000
20158Selling And Marketing Expense02,413,293,000,000500,002,000,0002,342,869,000,0002,290,353,000,0002,173,843,000,000
20064Interest Expense Non Operating0613,133,000,000133,201,000,000262,405,000,00074,919,000,000382,722,000,000
20093Net Income Common Stockholders03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20094Net Income Continuous Operations03,956,605,000,000867,344,000,0002,779,742,000,0005,605,321,000,0007,647,729,000,000
20045General And Administrative Expense0598,489,000,00044,983,000,000711,370,000,000834,063,000,0001,025,292,000,000
20159Selling General And Administration03,011,782,000,000544,985,000,0003,054,239,000,0003,124,416,000,0003,199,135,000,000
20435Total Operating Income As Reported05,765,924,000,0001,242,261,000,0003,908,926,000,0007,361,765,000,00010,045,855,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20077Net Non Operating Interest Income Expense0-613,133,000,000-133,201,000,000-262,405,000,000-74,919,000,000-382,722,000,000
20346Net Income Including Noncontrolling Interests03,956,605,000,000867,344,000,0002,779,742,000,0005,605,321,000,0007,647,729,000,000
20019Depreciation And Amortization In Income Statement0901,200,000,000225,651,000,000862,018,000,000772,480,000,000658,990,000,000
20309Net Income From Continuing And Discontinued Operation03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20331Net Income From Continuing Operation Net Minority Interest03,956,603,000,000867,344,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T05,765,924,000,000981,905,000,0001,242,261,000,0001,666,429,000,0001,875,329,000,0002,655,579,000,0003,908,926,000,0007,361,765,000,00010,045,855,000,000
20091Net Income03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
29004Basic E P S02,05731002,98401,0201,4452,9133,975
20190E B I T D A06,667,124,000,0001,197,605,000,0001,467,912,000,0001,900,916,000,0002,100,691,000,0002,879,460,000,0004,770,944,000,0008,134,245,000,00010,704,845,000,000
20046Gross Profit013,031,981,000,0002,792,384,000,0003,177,680,000,0003,484,620,000,0003,577,297,000,0004,356,024,000,00011,095,603,000,00014,272,611,000,00017,388,244,000,000
29009Diluted E P S02,05731002,98401,0201,4452,9133,975
20136Pretax Income05,152,791,000,000791,247,000,0001,109,060,000,0001,539,976,000,0001,712,508,000,0002,499,272,000,0003,646,521,000,0007,286,846,000,0009,663,133,000,000
20145Tax Provision01,196,186,000,000195,674,000,000241,716,000,000371,022,000,000387,774,000,000535,788,000,000866,779,000,0001,681,525,000,0002,015,404,000,000
20100Total Revenue0115,486,706,000,00026,264,938,000,00037,204,424,000,00025,897,494,000,00026,119,850,000,00029,731,229,000,000124,682,692,000,000124,881,266,000,000114,477,311,000,000
20164Total Expenses0109,744,556,000,00025,301,729,000,00035,949,648,000,00024,245,209,000,00024,247,970,000,00027,076,265,000,000120,764,592,000,000117,536,219,000,000104,392,764,000,000
20013Cost Of Revenue0102,454,725,000,00023,472,554,000,00034,026,744,000,00022,412,874,000,00022,542,553,000,00025,375,205,000,000113,587,089,000,000110,608,655,000,00097,089,067,000,000
20057Interest Expense0613,133,000,000190,658,000,000133,201,000,000126,453,000,000162,821,000,000156,307,000,000262,405,000,00074,919,000,000382,722,000,000
20109Operating Income05,742,150,000,000963,209,000,0001,254,776,000,0001,652,285,000,0001,871,880,000,0002,654,964,000,0003,918,100,000,0007,345,047,000,00010,084,547,000,000
20316Normalized Income03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20108Operating Expense07,289,831,000,0001,829,175,000,0001,922,904,000,0001,832,335,000,0001,705,417,000,0001,701,060,000,0007,177,503,000,0006,927,564,000,0007,303,697,000,000
20112Operating Revenue0115,486,706,000,00026,264,938,000,00037,204,424,000,00025,897,494,000,00026,119,850,000,00029,731,229,000,000124,682,692,000,000124,881,266,000,000114,477,311,000,000
20087Minority Interests0-2,000,000-1,000,0000-1,000,0000-1,000,000-3,000,000-6,000,000-4,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-613,133,000,000-190,658,000,000-133,201,000,000-126,453,000,000-162,821,000,000-156,307,000,000-262,405,000,000-74,919,000,000-382,722,000,000
29010Basic Average Shares01,924,088,0001,924,088,00001,924,088,00001,924,088,0001,924,088,0001,924,088,0001,924,088,000
29011Diluted Average Shares01,924,088,0001,924,088,00001,924,088,00001,924,088,0001,924,088,0001,924,088,0001,924,088,000
20420Normalized E B I T D A06,667,124,000,0001,197,605,000,0001,467,912,000,0001,900,916,000,0002,100,691,000,0002,879,460,000,0004,770,944,000,0008,134,245,000,00010,704,845,000,000
20315Reconciled Depreciation0901,200,000,000215,700,000,000225,651,000,000234,487,000,000225,362,000,000223,881,000,000862,018,000,000772,480,000,000658,990,000,000
20312Other Operating Expenses0888,617,000,000231,291,000,000335,947,000,000209,609,000,000111,770,000,000212,349,000,000844,881,000,000853,788,000,000981,348,000,000
20314Reconciled Cost Of Revenue0102,454,725,000,00023,472,554,000,00034,026,744,000,00022,412,874,000,00022,542,553,000,00025,375,205,000,000113,587,089,000,000110,608,655,000,00097,089,067,000,000
20419Tax Effect Of Unusual Items0000000000
20018Depreciation Income Statement0901,200,000,000215,700,000,000225,651,000,000234,487,000,000225,362,000,000223,881,000,000862,018,000,000772,480,000,000658,990,000,000
20158Selling And Marketing Expense02,413,293,000,000657,386,000,000500,002,000,000681,613,000,000574,292,000,000589,824,000,0002,342,869,000,0002,290,353,000,0002,173,843,000,000
20064Interest Expense Non Operating0613,133,000,000190,658,000,000133,201,000,000126,453,000,000162,821,000,000156,307,000,000262,405,000,00074,919,000,000382,722,000,000
20093Net Income Common Stockholders03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20094Net Income Continuous Operations03,956,605,000,000595,573,000,000867,344,000,0001,168,954,000,0001,324,734,000,0001,963,484,000,0002,779,742,000,0005,605,321,000,0007,647,729,000,000
20045General And Administrative Expense0598,489,000,000147,176,000,00044,983,000,000194,346,000,000211,984,000,000155,106,000,000711,370,000,000834,063,000,0001,025,292,000,000
20159Selling General And Administration03,011,782,000,000804,562,000,000544,985,000,000875,959,000,000786,276,000,000744,930,000,0003,054,239,000,0003,124,416,000,0003,199,135,000,000
20435Total Operating Income As Reported05,765,924,000,000981,905,000,0001,242,261,000,0001,666,429,000,0001,875,329,000,0002,655,579,000,0003,908,926,000,0007,361,765,000,00010,045,855,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20077Net Non Operating Interest Income Expense0-613,133,000,000-190,658,000,000-133,201,000,000-126,453,000,000-162,821,000,000-156,307,000,000-262,405,000,000-74,919,000,000-382,722,000,000
20346Net Income Including Noncontrolling Interests03,956,605,000,000595,573,000,000867,344,000,0001,168,954,000,0001,324,734,000,0001,963,484,000,0002,779,742,000,0005,605,321,000,0007,647,729,000,000
20019Depreciation And Amortization In Income Statement0901,200,000,000215,700,000,000225,651,000,000234,487,000,000225,362,000,000223,881,000,000862,018,000,000772,480,000,000658,990,000,000
20309Net Income From Continuing And Discontinued Operation03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000
20331Net Income From Continuing Operation Net Minority Interest03,956,603,000,000595,572,000,000867,344,000,0001,168,953,000,0001,324,734,000,0001,963,483,000,0002,779,739,000,0005,605,315,000,0007,647,725,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt009,139,553,000,0005,729,436,000,0005,933,263,000,0001,411,621,000,000
23165Payables0015,556,378,000,00018,459,007,000,00017,853,348,000,00010,425,562,000,000
23139Net P P E0024,902,659,000,00032,864,840,000,00030,379,498,000,00028,363,692,000,000
23351Properties000000
23386Total Debt0013,395,817,000,00010,136,469,000,00010,103,003,000,0006,185,893,000,000
23100Gross P P E0055,841,285,000,00060,802,418,000,00055,625,613,000,00051,022,579,000,000
23038Common Stock00962,044,000,000962,044,000,000962,044,000,000962,044,000,000
23045Current Debt0013,395,817,000,00010,071,084,000,0009,980,336,000,0006,029,226,000,000
23532Share Issued001,924,088,0001,924,088,0001,924,088,0001,924,088,000
23220Total Assets0092,450,823,000,00088,562,617,000,00089,964,369,000,00078,191,409,000,000
23027Capital Stock00962,044,000,000962,044,000,000962,044,000,000962,044,000,000
23382Other Payable002,174,088,000,000309,958,000,000216,922,000,00026,980,000,000
23028Cash Financial002,728,895,000,0002,891,839,000,0002,748,263,000,0003,424,263,000,000
23123Long Term Debt00065,385,000,000122,667,000,000156,667,000,000
23179Prepaid Assets001,388,678,000,0001,128,203,000,0004,827,901,000,0002,169,508,000,000
23385Working Capital0024,578,749,000,00026,320,117,000,00030,943,295,000,00032,527,937,000,000
23000Accounts Payable001,064,716,000,0001,308,958,000,0001,002,233,000,0001,123,703,000,000
23029Cash Equivalents001,527,369,000,0001,515,194,000,0001,421,477,000,0001,350,009,000,000
23245Invested Capital0074,258,589,000,00067,992,366,000,00069,391,211,000,00064,708,301,000,000
23340Other Properties0088,929,000,00071,063,000,00043,674,000,00073,206,000,000
23291Dividends Payable000000
23132Minority Interest0071,000,00069,000,00066,000,00060,000,000
23204Retained Earnings0059,680,407,000,00056,673,532,000,00058,105,843,000,00057,340,043,000,000
23217Total Tax Payable0012,317,574,000,00016,840,091,000,00016,634,193,000,0009,274,879,000,000
23001Accounts Receivable001,952,036,000,0002,181,496,000,0002,773,872,000,0002,556,127,000,000
23280Common Stock Equity0060,862,772,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23403Net Tangible Assets0047,854,794,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23215Stockholders Equity0060,862,772,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23383Tangible Book Value0047,854,794,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23374Total Capitalization0060,862,772,000,00057,921,282,000,00059,410,875,000,00058,679,075,000,000
23312Land And Improvements003,934,369,000,0004,538,398,000,0004,323,590,000,0004,110,173,000,000
23469Other Equity Interest00-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000
23393Ordinary Shares Number001,924,088,0001,924,088,0001,924,088,0001,924,088,000
23395Treasury Shares Number000000
23155Other Intangible Assets0013,007,978,000,000000
23008Accumulated Depreciation00-30,938,626,000,000-27,937,578,000,000-25,246,115,000,000-22,658,887,000,000
23282Construction In Progress002,100,968,000,0009,558,218,000,0007,216,938,000,0005,285,742,000,000
23030Cash And Cash Equivalents004,256,264,000,0004,407,033,000,0004,169,740,000,0004,774,272,000,000
23012Additional Paid In Capital0053,700,000,00053,700,000,00053,700,000,00053,700,000,000
23275Buildings And Improvements009,639,868,000,0009,070,320,000,0008,334,912,000,0007,847,042,000,000
23163Other Short Term Investments005,000,000,00080,000,000,00075,000,000,00040,000,000,000
23319Machinery Furniture Equipment0040,077,151,000,00037,564,419,000,00035,706,499,000,00033,706,416,000,000
23098Goodwill And Other Intangible Assets0013,007,978,000,000000
23261Total Equity Gross Minority Interest0060,862,843,000,00057,855,966,000,00059,288,274,000,00058,522,468,000,000
23067Non Current Deferred Taxes Liabilities00138,466,000,000328,133,000,000645,489,000,000506,208,000,000
23259Total Liabilities Net Minority Interest0031,587,980,000,00030,706,651,000,00030,676,095,000,00019,668,941,000,000
23046Current Debt And Capital Lease Obligation0013,395,817,000,00010,071,084,000,0009,980,336,000,0006,029,226,000,000
23124Long Term Debt And Capital Lease Obligation00065,385,000,000122,667,000,000156,667,000,000
23344Non Current Pension And Other Postretirement Benefit Plans001,322,726,000,0001,188,123,000,0001,538,656,000,0001,996,074,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt008,086,856,000,0009,139,553,000,0002,883,543,000,0006,885,831,000,0003,820,557,000,0005,729,436,000,0005,933,263,000,0001,411,621,000,000
23165Payables0016,544,483,000,00015,556,378,000,00017,609,219,000,00012,016,496,000,00016,045,848,000,00018,459,007,000,00017,853,348,000,00010,425,562,000,000
23139Net P P E0024,740,326,000,00024,902,659,000,00034,713,191,000,00033,874,752,000,00033,236,570,000,00032,864,840,000,00030,379,498,000,00028,363,692,000,000
23351Properties0000000000
23386Total Debt0012,552,867,000,00013,395,817,000,0007,120,805,000,00011,583,265,000,0008,394,063,000,00010,136,469,000,00010,103,003,000,0006,185,893,000,000
23100Gross P P E0056,400,390,000,00055,841,285,000,00064,850,571,000,00063,268,791,000,00061,903,427,000,00060,802,418,000,00055,625,613,000,00051,022,579,000,000
23038Common Stock00962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000
23045Current Debt0012,552,867,000,00013,395,817,000,0007,120,805,000,00011,583,265,000,0008,394,063,000,00010,071,084,000,0009,980,336,000,0006,029,226,000,000
23532Share Issued001,924,688,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,000
23220Total Assets0093,270,178,000,00092,450,823,000,00086,673,557,000,00084,857,506,000,00086,257,566,000,00088,562,617,000,00089,964,369,000,00078,191,409,000,000
23027Capital Stock00962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000962,044,000,000
23382Other Payable001,576,572,000,0002,174,088,000,000405,287,000,000257,483,000,000401,867,000,000309,958,000,000216,922,000,00026,980,000,000
23028Cash Financial002,848,039,000,0002,728,895,000,0002,844,512,000,0003,307,144,000,0003,083,792,000,0002,891,839,000,0002,748,263,000,0003,424,263,000,000
23123Long Term Debt000000065,385,000,000122,667,000,000156,667,000,000
23179Prepaid Assets001,477,770,000,0001,388,678,000,0001,602,641,000,0001,356,842,000,0001,145,809,000,0001,128,203,000,0004,827,901,000,0002,169,508,000,000
23385Working Capital0025,296,819,000,00024,578,749,000,00026,354,767,000,00026,502,086,000,00027,715,267,000,00026,320,117,000,00030,943,295,000,00032,527,937,000,000
23000Accounts Payable001,113,198,000,0001,064,716,000,0001,073,983,000,0001,830,951,000,0001,304,575,000,0001,308,958,000,0001,002,233,000,0001,123,703,000,000
23029Cash Equivalents001,617,972,000,0001,527,369,000,0001,392,750,000,0001,390,290,000,0001,489,714,000,0001,515,194,000,0001,421,477,000,0001,350,009,000,000
23245Invested Capital0074,011,211,000,00074,258,589,000,00067,124,966,000,00070,418,473,000,00068,213,443,000,00067,992,366,000,00069,391,211,000,00064,708,301,000,000
23340Other Properties0082,567,000,00088,929,000,00090,209,000,00077,529,000,00085,007,000,00071,063,000,00043,674,000,00073,206,000,000
23291Dividends Payable000002,308,906,000,0000000
23132Minority Interest0072,000,00071,000,00071,000,00070,000,00070,000,00069,000,00066,000,00060,000,000
23204Retained Earnings0060,275,979,000,00059,680,407,000,00058,821,796,000,00057,652,843,000,00058,637,015,000,00056,673,532,000,00058,105,843,000,00057,340,043,000,000
23217Total Tax Payable0013,854,713,000,00012,317,574,000,00016,129,949,000,0007,619,156,000,00014,339,406,000,00016,840,091,000,00016,634,193,000,0009,274,879,000,000
23001Accounts Receivable002,744,170,000,0001,952,036,000,0002,050,184,000,0002,869,708,000,0002,526,395,000,0002,181,496,000,0002,773,872,000,0002,556,127,000,000
23280Common Stock Equity0061,458,344,000,00060,862,772,000,00060,004,161,000,00058,835,208,000,00059,819,380,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23403Net Tangible Assets0048,512,454,000,00047,854,794,000,00060,004,161,000,00058,835,208,000,00059,819,380,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23215Stockholders Equity0061,458,344,000,00060,862,772,000,00060,004,161,000,00058,835,208,000,00059,819,380,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23383Tangible Book Value0048,512,454,000,00047,854,794,000,00060,004,161,000,00058,835,208,000,00059,819,380,000,00057,855,897,000,00059,288,208,000,00058,522,408,000,000
23374Total Capitalization0061,458,344,000,00060,862,772,000,00060,004,161,000,00058,835,208,000,00059,819,380,000,00057,921,282,000,00059,410,875,000,00058,679,075,000,000
23312Land And Improvements004,251,422,000,0003,934,369,000,0004,930,118,000,0004,739,813,000,0004,549,671,000,0004,538,398,000,0004,323,590,000,0004,110,173,000,000
23469Other Equity Interest00-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000-33,379,000,000
23393Ordinary Shares Number001,924,688,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,0001,924,088,000
23395Treasury Shares Number0000000000
23155Other Intangible Assets0012,945,890,000,00013,007,978,000,000000000
23008Accumulated Depreciation00-31,660,064,000,000-30,938,626,000,000-30,137,380,000,000-29,394,039,000,000-28,666,857,000,000-27,937,578,000,000-25,246,115,000,000-22,658,887,000,000
23282Construction In Progress002,287,217,000,0002,100,968,000,00012,410,132,000,00011,638,667,000,00010,582,390,000,0009,558,218,000,0007,216,938,000,0005,285,742,000,000
23030Cash And Cash Equivalents004,466,011,000,0004,256,264,000,0004,237,262,000,0004,697,434,000,0004,573,506,000,0004,407,033,000,0004,169,740,000,0004,774,272,000,000
23012Additional Paid In Capital0053,700,000,00053,700,000,00053,700,000,00053,700,000,00053,700,000,00053,700,000,00053,700,000,00053,700,000,000
23275Buildings And Improvements009,640,205,000,0009,639,868,000,0009,090,971,000,0009,064,304,000,0009,060,374,000,0009,070,320,000,0008,334,912,000,0007,847,042,000,000
23163Other Short Term Investments005,000,000,0005,000,000,0005,000,000,0005,000,000,00080,000,000,00080,000,000,00075,000,000,00040,000,000,000
23319Machinery Furniture Equipment0040,138,979,000,00040,077,151,000,00038,329,141,000,00037,748,478,000,00037,625,985,000,00037,564,419,000,00035,706,499,000,00033,706,416,000,000
23098Goodwill And Other Intangible Assets0012,945,890,000,00013,007,978,000,000000000
23261Total Equity Gross Minority Interest0061,458,416,000,00060,862,843,000,00060,004,232,000,00058,835,278,000,00059,819,450,000,00057,855,966,000,00059,288,274,000,00058,522,468,000,000
23067Non Current Deferred Taxes Liabilities00201,786,000,000138,466,000,000131,808,000,000597,873,000,000180,830,000,000328,133,000,000645,489,000,000506,208,000,000
23259Total Liabilities Net Minority Interest0031,811,762,000,00031,587,980,000,00026,669,325,000,00026,022,228,000,00026,438,116,000,00030,706,651,000,00030,676,095,000,00019,668,941,000,000
23046Current Debt And Capital Lease Obligation0012,552,867,000,00013,395,817,000,0007,120,805,000,00011,583,265,000,0008,394,063,000,00010,071,084,000,0009,980,336,000,0006,029,226,000,000
23124Long Term Debt And Capital Lease Obligation000000065,385,000,000122,667,000,000156,667,000,000
23344Non Current Pension And Other Postretirement Benefit Plans001,345,458,000,0001,322,726,000,0001,257,930,000,0001,235,475,000,0001,219,686,000,0001,188,123,000,0001,538,656,000,0001,996,074,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E045,439,000,00019,902,000,00079,019,000,000125,405,000,000227,725,000,000
26185Free Cash Flow0-2,093,544,000,000-6,265,448,000,0004,444,108,000,000390,595,000,00012,126,298,000,000
26027Changes In Cash0417,989,000,00054,454,000,000-77,276,000,000-993,629,000,0001,309,448,000,000
26182Issuance Of Debt017,100,000,000,0006,300,000,000,00013,500,000,000,00010,150,000,000,0009,500,000,000,000
26016End Cash Position04,447,432,000,0003,610,447,000,0003,709,026,000,0003,771,404,000,0004,765,046,000,000
26112Purchase Of P P E0-5,733,079,000,000-1,838,875,000,000-5,423,876,000,000-4,934,572,000,000-5,351,416,000,000
26183Repayment Of Debt0-12,400,000,000,0000-13,766,205,000,000-6,622,000,000,000-20,620,000,000,000
26125Sale Of Investment075,000,000,0000040,000,000,000126,424,000,000
26005Capital Expenditure0-5,733,079,000,000-1,838,875,000,000-5,423,876,000,000-4,934,572,000,000-5,351,416,000,000
26007Cash Dividends Paid0-2,308,906,000,0000-4,329,198,000,000-5,002,629,000,0000
26012Financing Cash Flow02,391,094,000,0006,300,000,000,000-4,595,403,000,000-1,474,629,000,000-11,119,999,000,000
26013Investing Cash Flow0-5,612,640,000,000-1,818,973,000,000-5,349,857,000,000-4,844,167,000,000-5,048,267,000,000
26110Purchase Of Investment000-5,000,000,000-75,000,000,000-51,000,000,000
26015Beginning Cash Position04,029,443,000,0003,566,457,000,0003,771,404,000,0004,765,046,000,0003,455,447,000,000
26223Classesof Cash Payments0-96,837,348,000,000-29,030,874,000,000-114,071,778,000,000-118,404,342,000,000-93,719,542,000,000
26099Long Term Debt Issuance000000
26090Long Term Debt Payments000-66,205,000,000-22,000,000,000-20,000,000,000
26101Short Term Debt Issuance017,100,000,000,0006,300,000,000,00013,500,000,000,00010,150,000,000,0009,500,000,000,000
26091Short Term Debt Payments0-12,400,000,000,0000-13,700,000,000,000-6,600,000,000,000-20,600,000,000,000
26154Common Stock Dividend Paid000000
26073Net Long Term Debt Issuance000-66,205,000,000-22,000,000,000-20,000,000,000
26164Net Other Financing Charges000001,000,000
26119Net P P E Purchase And Sale0-5,687,640,000,000-1,818,973,000,000-5,344,857,000,000-4,809,167,000,000-5,123,691,000,000
26075Net Short Term Debt Issuance04,700,000,000,0006,300,000,000,000-200,000,000,0003,550,000,000,000-11,100,000,000,000
26072Net Issuance Payments Of Debt04,700,000,000,0006,300,000,000,000-266,205,000,0003,528,000,000,000-11,120,000,000,000
26226Paymentson Behalfof Employees0-3,725,347,000,000-816,660,000,000-3,875,827,000,000-3,952,283,000,000-3,760,815,000,000
26063Effect Of Exchange Rate Changes015,712,000,000-10,464,000,00014,898,000,000-13,000,000151,000,000
26118Net Investment Purchase And Sale075,000,000,0000-5,000,000,000-35,000,000,00075,424,000,000
26228Other Cash Paymentsfrom Operating Activities0-3,942,555,000,000-951,067,000,000-3,957,798,000,000-3,805,354,000,000-4,454,005,000,000
26222Other Cash Receiptsfrom Operating Activities0000233,295,000,000-151,417,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,639,535,000,000-4,426,573,000,0009,867,984,000,0005,325,167,000,00017,477,714,000,000
26221Classesof Cash Receiptsfrom Operating Activities0102,859,210,000,00024,885,691,000,000125,276,203,000,000124,896,044,000,000113,799,384,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E045,439,000,0008,510,000,00019,902,000,0009,313,000,0007,714,000,00078,585,000,00079,019,000,000125,405,000,000227,725,000,000
26185Free Cash Flow0-2,093,544,000,0001,034,212,000,000-6,265,448,000,0006,294,286,000,000-3,156,594,000,0001,838,898,000,0004,444,108,000,000390,595,000,00012,126,298,000,000
26027Changes In Cash0417,989,000,000842,722,000,00054,454,000,000-205,307,000,000-273,880,000,000329,021,000,000-77,276,000,000-993,629,000,0001,309,448,000,000
26182Issuance Of Debt017,100,000,000,0004,000,000,000,0006,300,000,000,000500,000,000,0006,300,000,000,0003,950,000,000,00013,500,000,000,00010,150,000,000,0009,500,000,000,000
26016End Cash Position04,447,432,000,0004,463,144,000,0003,610,447,000,0003,566,457,000,0003,764,169,000,0004,029,443,000,0003,709,026,000,0003,771,404,000,0004,765,046,000,000
26112Purchase Of P P E0-5,733,079,000,000-1,046,986,000,000-1,838,875,000,000-1,452,267,000,000-1,394,951,000,000-1,012,028,000,000-5,423,876,000,000-4,934,572,000,000-5,351,416,000,000
26183Repayment Of Debt0-12,400,000,000,000-4,200,000,000,0000-4,700,000,000,000-3,500,000,000,000-5,538,462,000,000-13,766,205,000,000-6,622,000,000,000-20,620,000,000,000
26125Sale Of Investment075,000,000,00000000040,000,000,000126,424,000,000
26005Capital Expenditure0-5,733,079,000,000-1,046,986,000,000-1,838,875,000,000-1,452,267,000,000-1,394,951,000,000-1,012,028,000,000-5,423,876,000,000-4,934,572,000,000-5,351,416,000,000
26007Cash Dividends Paid0-2,308,906,000,00000-2,308,906,000,00000-4,329,198,000,000-5,002,629,000,0000
26012Financing Cash Flow02,391,094,000,000-200,000,000,0006,300,000,000,000-6,508,906,000,0002,800,000,000,000-1,588,462,000,000-4,595,403,000,000-1,474,629,000,000-11,119,999,000,000
26013Investing Cash Flow0-5,612,640,000,000-1,038,476,000,000-1,818,973,000,000-1,442,954,000,000-1,312,237,000,000-933,443,000,000-5,349,857,000,000-4,844,167,000,000-5,048,267,000,000
26110Purchase Of Investment0000000-5,000,000,000-75,000,000,000-51,000,000,000
26015Beginning Cash Position04,029,443,000,0003,610,447,000,0003,566,457,000,0003,764,169,000,0004,029,443,000,0003,709,026,000,0003,771,404,000,0004,765,046,000,0003,455,447,000,000
26223Classesof Cash Payments0-96,837,348,000,000-22,932,504,000,000-29,030,874,000,000-18,166,033,000,000-26,707,937,000,000-25,978,479,000,000-114,071,778,000,000-118,404,342,000,000-93,719,542,000,000
26099Long Term Debt Issuance0000000000
26090Long Term Debt Payments000000-88,462,000,000-66,205,000,000-22,000,000,000-20,000,000,000
26101Short Term Debt Issuance017,100,000,000,0004,000,000,000,0006,300,000,000,000500,000,000,0006,300,000,000,0003,950,000,000,00013,500,000,000,00010,150,000,000,0009,500,000,000,000
26091Short Term Debt Payments0-12,400,000,000,000-4,200,000,000,0000-4,700,000,000,000-3,500,000,000,000-5,450,000,000,000-13,700,000,000,000-6,600,000,000,000-20,600,000,000,000
26154Common Stock Dividend Paid0000000000
26073Net Long Term Debt Issuance000000-88,462,000,000-66,205,000,000-22,000,000,000-20,000,000,000
26164Net Other Financing Charges0000000001,000,000
26119Net P P E Purchase And Sale0-5,687,640,000,000-1,038,476,000,000-1,818,973,000,000-1,442,954,000,000-1,387,237,000,000-933,443,000,000-5,344,857,000,000-4,809,167,000,000-5,123,691,000,000
26075Net Short Term Debt Issuance04,700,000,000,000-200,000,000,0006,300,000,000,000-4,200,000,000,0002,800,000,000,000-1,500,000,000,000-200,000,000,0003,550,000,000,000-11,100,000,000,000
26072Net Issuance Payments Of Debt04,700,000,000,000-200,000,000,0006,300,000,000,000-4,200,000,000,0002,800,000,000,000-1,588,462,000,000-266,205,000,0003,528,000,000,000-11,120,000,000,000
26226Paymentson Behalfof Employees0-3,725,347,000,000-1,051,978,000,000-816,660,000,000-818,233,000,000-1,038,476,000,000-891,434,000,000-3,875,827,000,000-3,952,283,000,000-3,760,815,000,000
26063Effect Of Exchange Rate Changes015,712,000,0009,975,000,000-10,464,000,0007,595,000,0008,606,000,000-8,604,000,00014,898,000,000-13,000,000151,000,000
26118Net Investment Purchase And Sale075,000,000,00000075,000,000,0000-5,000,000,000-35,000,000,00075,424,000,000
26228Other Cash Paymentsfrom Operating Activities0-3,942,555,000,000-1,039,681,000,000-951,067,000,000-1,086,619,000,000-865,188,000,000-1,082,062,000,000-3,957,798,000,000-3,805,354,000,000-4,454,005,000,000
26222Other Cash Receiptsfrom Operating Activities0031,768,000,00000029,143,000,0000233,295,000,000-151,417,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,639,535,000,0002,081,198,000,000-4,426,573,000,0007,746,553,000,000-1,761,643,000,0002,850,926,000,0009,867,984,000,0005,325,167,000,00017,477,714,000,000
26221Classesof Cash Receiptsfrom Operating Activities0102,859,210,000,00025,506,358,000,00024,885,691,000,00026,717,366,000,00025,749,795,000,00029,413,176,000,000125,276,203,000,000124,896,044,000,000113,799,384,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
GGRMPT Gudang Garam Tbk2024-04-15At close: 04:13PM WIB19,97519,97519,92519,95019,850.00 - 20,050.0019,85020,05019,450.00 - 30,050.0019,45030,050582,100830,08338,386,000,000,000072,767Apr 18, 2024 - Apr 22, 20241,200.00 (6.02%)1,2006Jul 10, 202324,143
GGRMPT Gudang Garam Tbk2024-04-12At close: 04:13PM WIB19,97519,97519,92519,95019,850.00 - 20,050.0019,85020,05019,450.00 - 30,050.0019,45030,050582,100822,59638,386,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202324,143
GGRMPT Gudang Garam Tbk2024-04-11At close: 04:13PM WIB19,97519,97519,92519,95019,850.00 - 20,050.0019,85020,05019,450.00 - 30,050.0019,45030,050582,100817,40038,386,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202324,143
GGRMPT Gudang Garam Tbk2024-04-10At close: 04:13PM WIB19,97519,97519,92519,95019,850.00 - 20,050.0019,85020,05019,450.00 - 30,050.0019,45030,050582,100810,91638,386,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202324,143
GGRMPT Gudang Garam Tbk2024-04-05At close: 04:13PM WIB19,97519,97519,92519,95019,850.00 - 20,050.0019,85020,05019,450.00 - 30,050.0019,45030,050582,100805,09638,386,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202324,143
GGRMPT Gudang Garam Tbk2024-04-04At close: 04:13PM WIB19,55019,60023,45018,00019,550.00 - 20,000.0019,55020,00019,450.00 - 30,050.0019,45030,0501,075,300799,52038,434,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-04-03At close: 04:12PM WIB19,57519,57522,50015,67519,500.00 - 19,675.0019,50019,67519,450.00 - 30,050.0019,45030,0501,099,600798,56837,616,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-04-02At close: 04:13PM WIB19,67519,70023,60018,75019,525.00 - 19,700.0019,52519,70019,450.00 - 30,050.0019,45030,050958,500808,80537,664,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-04-01At close: 04:12PM WIB19,90019,80023,87518,70019,450.00 - 19,800.0019,45019,80019,450.00 - 30,050.0019,45030,0501,165,100807,89437,856,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-29At close: 04:11PM WIB20,02520,07522,50017,87519,775.00 - 20,075.0019,77520,07519,500.00 - 30,050.0019,50030,0501,168,500807,89438,289,000,000,000072,984May 11, 2024 - May 16, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-28At close: 04:11PM WIB20,02520,07522,50017,87519,775.00 - 20,075.0019,77520,07519,500.00 - 30,050.0019,50030,0501,168,500799,65138,289,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (5.99%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-27At close: 04:13PM WIB20,00020,00020,02520,07520,000.00 - 20,200.0020,00020,20019,500.00 - 30,050.0019,50030,050877,900763,78738,530,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (6.05%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-26At close: 04:12PM WIB19,90019,90019,92519,95019,825.00 - 20,175.0019,82520,17519,500.00 - 30,050.0019,50030,0501,386,200805,30038,482,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (6.05%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-25At close: 04:11PM WIB19,85019,90019,80019,82519,750.00 - 20,050.0019,75020,05019,500.00 - 30,050.0019,50030,0501,226,800819,42838,289,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (6.05%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-22At close: 04:13PM WIB20,00020,15019,80019,90019,750.00 - 20,150.0019,75020,15019,500.00 - 30,050.0019,50030,0501,140,000813,95338,193,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (6.00%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-21At close: 04:12PM WIB19,7000000.0000 - 0.00000000800,2420002,984Apr 18, 2024 - Apr 22, 20241,200.00 (6.00%)1,2006Jul 10, 202325,043
GGRMPT Gudang Garam Tbk2024-03-14As of 01:57PM WIB. Market open.19,90019,92519,95019,97519,900.00 - 20,000.0019,90020,00019,525.00 - 30,050.0019,52530,050407,800822,20138,434,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (6.03%)1,2006Jul 10, 202325,663
GGRMPT Gudang Garam Tbk2024-03-13At close: 04:14PM WIB20,00020,00019,90019,92519,900.00 - 20,075.0019,90020,07519,525.00 - 30,050.0019,52530,050840,900818,82638,289,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (6.00%)1,2006Jul 10, 202325,663
GGRMPT Gudang Garam Tbk2024-03-11At close: 04:13PM WIB20,05020,20019,97520,02519,900.00 - 20,200.0019,90020,20019,525.00 - 30,050.0019,52530,0501,035,800820,85038,482,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (6.00%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-03-08At close: 04:13PM WIB20,05020,20019,97520,02519,900.00 - 20,200.0019,90020,20019,525.00 - 30,050.0019,52530,0501,035,800815,72538,482,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (5.99%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-03-05At close: 04:06PM WIB20,25020,25020,17520,20020,125.00 - 20,325.0020,12520,32519,525.00 - 30,050.0019,52530,050286,900833,76238,819,000,000,000072,987Apr 18, 2024 - Apr 22, 20241,200.00 (5.93%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-03-04At close: 04:02PM WIB20,22520,22520,25020,27520,200.00 - 20,525.0020,20020,52519,525.00 - 30,050.0019,52530,050630,400858,42238,963,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (5.93%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-03-01At close: 04:08PM WIB20,32520,32520,20020,25020,150.00 - 20,400.0020,15020,40019,525.00 - 30,050.0019,52530,050373,700874,42938,915,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (5.90%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-02-28At close: 04:11PM WIB20,05020,05020,55020,57520,000.00 - 20,725.0020,00020,72519,525.00 - 30,050.0019,52530,0501,312,400889,54439,588,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (5.99%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-02-27At close: 04:14PM WIB20,15020,15020,05020,07520,025.00 - 20,150.0020,02520,15019,525.00 - 30,050.0019,52530,050422,700892,27738,578,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (5.96%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-02-26At close: 04:10PM WIB20,17520,42520,20020,20020,150.00 - 20,425.0020,15020,42519,525.00 - 30,050.0019,52530,050379,700908,56638,770,000,000,000072,984Apr 18, 2024 - Apr 22, 20241,200.00 (5.95%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk2024-02-23At close: 04:09PM WIB20,40020,40020,17520,20020,175.00 - 20,400.0020,17520,40019,525.00 - 30,050.0019,52530,050473,300909,90338,819,000,000,000072,985Apr 18, 2024 - Apr 22, 20241,200.00 (5.88%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk (GGRM.JK)2024-02-22At close: 04:14PM WIB20,22520,20020,32520,40020,200.00 - 20,425.0020,20020,42519,525.00 - 30,050.0019,52530,050192,600911,72039,251,000,000,000072,983Apr 18, 2024 - Apr 22, 20241,200.00 (5.93%)1,2006Jul 10, 202326,275
GGRMPT Gudang Garam Tbk (GGRM.JK)2024-02-21At close: 04:04PM WIB20,40020,47520,27520,40020,150.00 - 20,525.0020,15020,52519,525.00 - 30,050.0019,52530,050725,900926,13338,915,000,000,000072,985Apr 18, 2024 - Apr 22, 20241,200.00 (5.88%)1,2006Jul 10, 202326,275

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)
GGRMPT Gudang Garam Tbk2024-04-1538,390,000,000,00047,520,000,000,000780010600030,05019,45019,99322,7368239761,920,000,0000457,550,000762000001,200600443N/AJul 10, 2023N/AN/ADec 31, 2023Dec 31, 20234359118,950,000,000,00061,82321010,540,000,000,0005,320,000,000,0002,767-324,260,000,000,0002,21513,400,000,000,00022231,6324,410,000,000,000-121,500,000,000
GGRMPT Gudang Garam Tbk2024-04-1238,390,000,000,00047,520,000,000,000780010600030,05019,45020,00222,8518179901,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-1138,390,000,000,00047,520,000,000,000780010600030,05019,45020,00222,8518119901,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-1038,390,000,000,00047,520,000,000,000780010600030,05019,45020,00222,8518119901,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-0537,620,000,000,00046,750,000,000,0007250010600030,050020,03123,0578001,160,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-0437,660,000,000,00046,800,000,000,0007250010600030,050020,05423,0997991,130,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-0337,660,000,000,00046,800,000,000,0007250010600030,050020,07723,1398091,110,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-0237,860,000,000,00046,990,000,000,0007250010600030,050020,09723,1808081,180,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-04-0138,290,000,000,00041,170,000,000,0007250010500030,050020,09723,1808081,180,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2938,290,000,000,00041,170,000,000,0007250010500030,05019,50020,11423,2198001,140,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2838,530,000,000,00041,410,000,000,0007250010500030,050020,12223,2567648791,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2738,190,000,000,00041,070,000,000,0007250010500030,050020,13323,2968059831,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2638,190,000,000,00041,070,000,000,0007250010500030,050020,14823,3378191,020,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2538,190,000,000,00041,070,000,000,000770010500030,05019,50020,14823,3378191,020,0001,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2238,480,000,000,00041,360,000,000,000770010500030,050020,18623,4148008351,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-2137,900,000,000,00040,780,000,000,000770010500030,05019,50020,18623,4148008351,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9851164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-1438,290,000,000,00041,170,000,000,000760010500030,050020,28023,6538196011,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-1338,480,000,000,00041,360,000,000,000770010500030,050020,28023,6538216011,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-1138,480,000,000,00041,360,000,000,000770010500030,05019,52520,28023,6538196011,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-0838,580,000,000,00041,460,000,000,000770010500030,05019,52520,28223,6908165451,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-0538,910,000,000,00041,790,000,000,000760010500030,050020,28223,8368585871,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9871164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-0438,910,000,000,00041,790,000,000,000760010500030,05019,52520,28223,8368585871,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-03-0139,110,000,000,00041,990,000,000,000760010500030,050020,28323,9138937561,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-02-2838,580,000,000,00041,460,000,000,000760010500030,050020,28623,9498906691,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-02-2738,770,000,000,00041,650,000,000,000760010500030,050020,31524,0359097271,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk2024-02-2638,820,000,000,00041,700,000,000,00076001050-202830,050020,31524,0359097271,920,000,0001,950,000,000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9841164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk (GGRM.JK)2024-02-2339,250,000,000,00042,130,000,000,000760010500030,050020,32424,1229127811,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9851164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk (GGRM.JK)2024-02-2238,910,000,000,00041,790,000,000,000760010500030,05019,52520,32424,1229127811,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9831164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000
GGRMPT Gudang Garam Tbk (GGRM.JK)2024-02-2139,250,000,000,00042,130,000,000,000760010500030,05019,52520,33624,1609267471,920,000,0000457,550,000762000001,20061,2006440N/AJul 10, 2023N/AN/ADec 31, 2022Sep 30, 202356610112,510,000,000,00058,475-20011,030,000,000,0005,740,000,000,0002,9851164,240,000,000,0002,2057,120,000,000,00012231,1862,840,000,000,000-3,110,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:49:0017,95017,97517,95017,9501,700
2024-05-0815:48:0017,95017,95017,95017,9503,000
2024-05-0815:47:0017,95017,95017,95017,950200
2024-05-0815:46:0017,92517,92517,92517,9250
2024-05-0815:45:0000000
2024-05-0815:44:0017,92517,92517,92517,9251,000
2024-05-0815:43:0017,92517,92517,92517,9250
2024-05-0815:42:0000000
2024-05-0815:41:0017,90017,90017,90017,900400
2024-05-0815:40:0017,90017,92517,90017,9001,300
2024-05-0815:39:0017,92517,92517,92517,9257,100
2024-05-0815:38:0017,92517,92517,92517,9250
2024-05-0815:37:0017,92517,92517,92517,9251,200
2024-05-0815:36:0000000
2024-05-0815:35:0017,95017,95017,95017,9509,900
2024-05-0815:34:0017,95017,95017,95017,950200
2024-05-0815:33:0017,95017,95017,95017,9505,000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:48:0017,95017,97517,95017,9504,700
2024-05-0815:46:0017,92517,95017,92517,950200
2024-05-0815:44:0017,92517,92517,92517,9251,000
2024-05-0815:42:0017,92517,92517,92517,9250
2024-05-0815:40:0017,90017,92517,90017,9001,700
2024-05-0815:38:0017,92517,92517,92517,9257,100
2024-05-0815:36:0017,92517,92517,92517,9251,200
2024-05-0815:34:0017,95017,95017,95017,95010,100
2024-05-0815:32:0017,95017,95017,95017,9505,000
2024-05-0815:30:0017,97517,97517,95017,950400
2024-05-0815:28:0017,95017,95017,95017,950600
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0017,97517,97517,97517,9756,100
2024-05-0815:18:0017,97518,00017,97518,000300
2024-05-0815:16:0018,00018,00018,00018,000400
2024-05-0815:14:0017,95018,00017,95017,9752,300
2024-05-0815:12:0017,97517,97517,97517,9755,600
2024-05-0815:10:0017,97517,97517,97517,975300
2024-05-0815:08:0017,97517,97517,97517,9750
2024-05-0815:06:0017,97517,97517,97517,975400
2024-05-0815:04:0017,95017,97517,95017,9754,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:45:0017,92517,97517,92517,9504,900
2024-05-0815:40:0017,90017,92517,90017,9252,600
2024-05-0815:35:0017,95017,95017,92517,92518,000
2024-05-0815:30:0017,97517,97517,95017,9505,600
2024-05-0815:25:0017,95017,95017,95017,950600
2024-05-0815:20:0017,97517,97517,97517,9755,500
2024-05-0815:15:0017,97518,00017,97518,000200
2024-05-0815:10:0017,97517,97517,95017,9758,200
2024-05-0815:05:0017,97517,97517,97517,9754,400
2024-05-0815:00:0017,95017,95017,95017,9509,500
2024-05-0814:55:0017,95017,95017,95017,950100
2024-05-0814:51:3617,95017,95017,95017,9500
2024-05-0814:50:0017,97517,97517,95017,950400
2024-05-0814:45:0017,95017,97517,95017,9502,400
2024-05-0814:40:0017,95017,95017,92517,95024,200
2024-05-0814:35:0017,95017,97517,95017,97522,400
2024-05-0814:30:0017,92517,95017,92517,9506,400
2024-05-0814:25:0017,95017,97517,95017,97516,200
2024-05-0814:20:0017,92517,95017,92517,9255,100
2024-05-0814:15:0017,92517,97517,92517,95015,100
2024-05-0814:10:0017,97517,97517,95017,950584,500
2024-05-0814:05:0017,95017,95017,95017,9500
2024-05-0814:00:0017,97517,97517,90017,92572,600
2024-05-0813:57:5617,97517,97517,97517,9750
2024-05-0813:55:0017,97517,97517,97517,97538,100
2024-05-0813:50:0017,95017,95017,92517,9503,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:45:0017,92517,97517,92517,9504,900
2024-05-0815:30:0017,97517,97517,90017,92526,200
2024-05-0815:15:0017,97518,00017,95017,9506,300
2024-05-0815:00:0017,95017,97517,95017,97522,100
2024-05-0814:51:3617,95017,95017,95017,9500
2024-05-0814:45:0017,95017,97517,95017,9502,900
2024-05-0814:30:0017,92517,97517,92517,95053,000
2024-05-0814:15:0017,92517,97517,92517,97536,400
2024-05-0814:00:0017,97517,97517,90017,950657,100
2024-05-0813:57:5617,97517,97517,97517,9750
2024-05-0813:45:0017,92517,97517,92517,97547,200
2024-05-0813:30:0017,97517,97517,92517,92532,700
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:3517,97517,97517,97517,9750
2024-05-0811:45:0017,92517,97517,92517,97515,200
2024-05-0811:30:0017,97517,97517,92517,95031,400
2024-05-0811:28:1517,97517,97517,97517,9750
2024-05-0811:15:0017,97518,00017,97517,97546,900
2024-05-0811:00:0017,97518,00017,95017,97567,000
2024-05-0810:45:0017,97518,00017,97517,97511,900
2024-05-0810:44:2717,95017,95017,95017,9500
2024-05-0810:30:0017,92517,95017,92517,95031,600
2024-05-0810:15:0017,97518,00017,92517,95023,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:30:0017,97517,97517,90017,95031,100
2024-05-0815:00:0017,95018,00017,95017,95028,400
2024-05-0814:51:3617,95017,95017,95017,9500
2024-05-0814:30:0017,92517,97517,92517,95055,900
2024-05-0814:00:0017,97517,97517,90017,975693,500
2024-05-0813:57:5617,97517,97517,97517,9750
2024-05-0813:30:0017,97517,97517,92517,97579,900
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:3517,97517,97517,97517,9750
2024-05-0811:30:0017,97517,97517,92517,97546,600
2024-05-0811:28:1517,97517,97517,97517,9750
2024-05-0811:00:0017,97518,00017,95017,975113,900
2024-05-0810:44:2717,95017,95017,95017,9500
2024-05-0810:30:0017,92518,00017,92517,97543,500
2024-05-0810:00:0017,95018,00017,92517,95042,200
2024-05-0809:59:2518,00018,00018,00018,0000
2024-05-0809:30:0017,90018,00017,90018,000105,700
2024-05-0809:14:1617,97517,97517,97517,9750
2024-05-0809:00:0017,92518,00017,87517,87568,300
2024-05-0716:00:0000000
2024-05-0715:30:0017,97517,97517,92517,92537,600
2024-05-0715:02:0517,95017,95017,95017,9500
2024-05-0715:00:0017,95017,97517,95017,9759,200
2024-05-0714:30:0017,97518,02517,92517,95022,100
2024-05-0714:05:3617,92517,92517,92517,9250
2024-05-0714:00:0017,92517,97517,90017,95026,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:00:0017,95018,00017,90017,95059,500
2024-05-0814:51:3617,95017,95017,95017,9500
2024-05-0814:00:0017,97517,97517,90017,950170,500
2024-05-0813:57:5617,97517,97517,97517,9750
2024-05-0813:00:0017,97517,97517,92517,97579,900
2024-05-0812:00:0000000
2024-05-0811:59:3517,97517,97517,97517,9750
2024-05-0811:28:1517,97517,97517,97517,9750
2024-05-0811:00:0017,97518,00017,92517,975160,500
2024-05-0810:44:2717,95017,95017,95017,9500
2024-05-0810:00:0017,95018,00017,92517,97585,600
2024-05-0809:59:2518,00018,00018,00018,0000
2024-05-0809:14:1617,97517,97517,97517,9750
2024-05-0809:00:0017,92518,00017,87518,0000
2024-05-0716:00:0017,90017,90017,90017,9000
2024-05-0715:02:0517,95017,95017,95017,9500
2024-05-0715:00:0017,95017,97517,92517,92546,800
2024-05-0714:05:3617,92517,92517,92517,9250
2024-05-0714:00:0017,92518,02517,90017,95048,700
2024-05-0713:00:0017,97518,00017,90017,97558,800
2024-05-0712:00:0000000
2024-05-0711:52:5617,97517,97517,97517,9750
2024-05-0711:31:5118,00018,00018,00018,0000
2024-05-0711:00:0017,95018,02517,95017,97532,800
2024-05-0710:38:1717,97517,97517,97517,9750
2024-05-0710:00:0018,00018,05017,92517,950100,700
2024-05-0709:58:4617,97517,97517,97517,9750
2024-05-0709:15:3718,00018,00018,00018,0000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:0017,87517,87517,87517,8750
2024-05-0815:49:0417,95017,95017,95017,9500
2024-05-0815:00:0017,95018,00017,87517,875111,800
2024-05-0814:51:3617,95017,95017,95017,9500
2024-05-0813:57:5617,97517,97517,97517,9750
2024-05-0813:30:0017,97517,97517,90017,950829,300
2024-05-0812:00:0000000
2024-05-0811:59:3517,97517,97517,97517,9750
2024-05-0811:28:1517,97517,97517,97517,9750
2024-05-0810:44:2717,95017,95017,95017,9500
2024-05-0810:30:0017,92518,00017,92517,975204,000
2024-05-0809:59:2518,00018,00018,00018,0000
2024-05-0809:14:1617,97517,97517,97517,9750
2024-05-0809:00:0017,92518,00017,87517,950216,200
2024-05-0716:00:0000000
2024-05-0715:02:0517,95017,95017,95017,9500
2024-05-0715:00:0017,95017,97517,90017,90092,500
2024-05-0714:05:3617,92517,92517,92517,9250
2024-05-0713:30:0017,97518,02517,90017,950107,500
2024-05-0712:00:0000000
2024-05-0711:52:5617,97517,97517,97517,9750
2024-05-0711:31:5118,00018,00018,00018,0000
2024-05-0710:38:1717,97517,97517,97517,9750
2024-05-0710:30:0018,00018,02517,95017,97558,600
2024-05-0709:58:4617,97517,97517,97517,9750
2024-05-0709:15:3718,00018,00018,00018,0000
2024-05-0709:00:0018,00018,05017,92518,00097,500
2024-05-0615:21:5817,97517,97517,97517,9750
2024-05-0615:00:0017,95018,00017,95017,950170,700
2024-05-0614:41:0018,00018,00018,00018,0000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0017,90018,00017,87517,875785,400
2024-05-0709:00:0018,00018,05017,90017,900355,600
2024-05-0609:00:0017,92518,07517,92517,950500,000
2024-05-0309:00:0017,95018,00017,87517,925445,700
2024-05-0209:00:0018,20018,42517,87517,9002,024,000
2024-04-3009:00:0019,10019,25018,07518,2253,889,000
2024-04-2909:00:0019,17519,17519,02519,100683,000
2024-04-2609:00:0019,20019,20018,77519,1001,186,500
2024-04-2509:00:0019,55019,60019,15019,1501,221,400
2024-04-2409:00:0019,57519,67519,52519,525606,500
2024-04-2309:00:0019,72519,72519,55019,575368,400
2024-04-2209:00:0019,57519,72519,55019,675581,800
2024-04-1909:00:0019,60019,70019,50019,5501,291,700
2024-04-1809:00:0019,57519,70019,50019,600553,500
2024-04-1709:00:0019,82519,82519,60019,600636,900
2024-04-1609:00:0019,87519,87519,57519,8502,340,900
2024-04-0509:00:0019,97520,05019,85019,950582,100
2024-04-0409:00:0019,60020,00019,55019,9751,075,300
2024-04-0309:00:0019,57519,67519,50019,5501,099,600
2024-04-0209:00:0019,70019,70019,52519,575958,500
2024-04-0109:00:0019,80019,80019,45019,6751,165,400
2024-03-2809:00:0020,07520,07519,77519,9001,168,500
2024-03-2709:00:0020,00020,20020,00020,025877,900
2024-03-2609:00:0020,17520,17519,82520,0001,386,200
2024-03-2509:00:0020,05020,05019,75019,9001,226,800
2024-03-2209:00:0020,15020,15019,75019,8501,126,000
2024-03-2109:00:0019,70020,20019,70020,0001,581,500
2024-03-2009:00:0019,62520,02519,62519,7001,038,100
2024-03-1909:00:0019,75019,75019,57519,600732,700
2024-03-1809:00:0019,60019,77519,57519,750756,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0018,00018,05017,90017,900355,600
2024-05-0609:00:0017,92518,07517,92517,950500,000
2024-05-0209:00:0018,20018,42517,87517,9002,024,000
2024-04-3009:00:0019,10019,25018,07518,2253,889,000
2024-04-2909:00:0019,17519,17519,02519,100683,000
2024-04-2609:00:0019,20019,20018,77519,1001,186,500
2024-04-2509:00:0019,55019,60019,15019,1501,221,400
2024-04-2409:00:0019,57519,67519,52519,525606,500
2024-04-2309:00:0019,72519,72519,55019,575368,400
2024-04-2209:00:0019,57519,72519,55019,675581,800
2024-04-1909:00:0019,60019,70019,50019,5501,291,700
2024-04-1809:00:0019,57519,70019,50019,600553,500
2024-04-1709:00:0019,82519,82519,60019,600636,900
2024-04-1609:00:0019,87519,87519,57519,8502,340,900
2024-04-0509:00:0019,97520,05019,85019,950582,100
2024-04-0409:00:0019,60020,00019,55019,9751,075,300
2024-04-0309:00:0019,57519,67519,50019,5501,099,600
2024-04-0209:00:0019,70019,70019,52519,575958,500
2024-04-0109:00:0019,80019,80019,45019,6751,165,400
2024-03-2809:00:0020,07520,07519,77519,9001,168,500
2024-03-2709:00:0020,00020,20020,00020,025877,900
2024-03-2609:00:0020,17520,17519,82520,0001,386,200
2024-03-2509:00:0020,05020,05019,75019,9001,226,800
2024-03-2209:00:0020,15020,15019,75019,8501,126,000
2024-03-2109:00:0019,70020,20019,70020,0001,581,500
2024-03-2009:00:0019,62520,02519,62519,7001,038,100
2024-03-1909:00:0019,75019,75019,57519,600732,700
2024-03-1809:00:0019,60019,77519,57519,750756,200
2024-03-1509:00:0019,92520,05019,50019,5001,953,600
2024-03-1409:00:0019,92520,00019,90019,925760,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0017,92518,07517,87517,8751,641,000
2024-04-2800:00:0019,17519,25017,87517,9257,041,700
2024-04-2100:00:0019,57519,72518,77519,1003,964,600
2024-04-1400:00:0019,87519,87519,50019,5504,823,000
2024-04-0700:00:0019,95019,95019,95019,9500
2024-03-3100:00:0019,80020,05019,45019,9504,880,900
2024-03-2400:00:0020,05020,20019,75019,9004,659,400
2024-03-1700:00:0019,60020,20019,57519,8505,234,500
2024-03-1000:00:0020,00020,07519,50019,5003,555,000
2024-03-0300:00:0020,22520,52519,90020,0002,897,900
2024-02-2500:00:0020,42520,80020,00020,2253,112,400
2024-02-1800:00:0020,35020,75020,12520,1752,758,800
2024-02-1100:00:0019,90020,80019,85020,3503,655,300
2024-02-0400:00:0019,67520,37519,52519,9002,065,800
2024-01-2800:00:0020,05020,10019,57519,6753,754,200
2024-01-2100:00:0020,37520,37520,00020,0253,431,200
2024-01-1400:00:0020,70020,87520,10020,3254,414,800
2024-01-0700:00:0020,90021,07520,32520,6752,857,500
2023-12-3100:00:0020,32521,35020,32520,9004,461,100
2023-12-2400:00:0020,12520,65020,00020,3254,508,900
2023-12-1700:00:0020,75020,87520,02520,1255,915,400
2023-12-1000:00:0020,80021,07520,35020,7254,514,600
2023-12-0300:00:0021,07521,25020,70020,8005,640,600
2023-11-2600:00:0021,80021,97521,02521,0255,627,200
2023-11-1900:00:0021,95022,32521,35021,7753,767,100
2023-11-1200:00:0021,60022,40021,25021,8506,989,200
2023-11-0500:00:0022,62522,97520,95021,55014,028,100
2023-10-2900:00:0026,30026,30022,17522,55017,998,300
2023-10-2200:00:0024,95026,37524,20026,3009,745,800
2023-10-1500:00:0025,10027,12524,52524,80016,930,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0018,20018,42517,87517,8754,110,700
2024-03-3100:00:0019,80020,05018,07518,22518,240,500
2024-02-2900:00:0020,32520,52519,50019,90016,720,500
2024-01-3100:00:0019,70020,80019,52520,32512,170,700
2023-12-3100:00:0020,32521,35019,70019,70017,966,700
2023-11-3000:00:0021,30021,30020,00020,32521,956,100
2023-10-3100:00:0023,27523,42520,95021,12536,977,400
2023-09-3000:00:0024,60027,12523,10023,27547,041,800
2023-08-3100:00:0024,12525,50023,80024,60024,767,700
2023-07-3100:00:0028,30028,30024,00024,05038,826,400
2023-06-3000:00:0027,65029,55026,80027,92544,897,500
2023-05-3100:00:0027,00029,22527,00027,62536,571,900
2023-04-3000:00:0029,50029,97527,00027,00034,345,400
2023-03-3100:00:0026,20029,35025,90028,45011,811,500
2023-02-2800:00:0027,00027,02525,52526,0002,351,600
2023-01-3100:00:0025,30025,65024,57525,0002,235,600
2022-12-3100:00:0018,00023,50016,50023,00041,996,700
2022-11-3000:00:0019,95019,95018,00018,00045,041,300
2022-10-3100:00:0023,90023,90019,95019,95053,069,300
2022-09-3000:00:0022,92525,75022,07524,10024,637,600
2022-08-3100:00:0023,72525,12522,10022,92524,952,800
2022-07-3100:00:0027,85027,85023,72523,72529,368,700
2022-06-3000:00:0031,40031,95027,50027,85034,179,100
2022-05-3100:00:0031,50032,12530,40031,17522,571,700
2022-04-3000:00:0030,70031,80029,85031,50020,011,000
2022-03-3100:00:0031,57532,22530,40030,70017,359,600
2022-02-2800:00:0031,70033,57530,30031,60019,910,100
2022-01-3100:00:0030,62532,60030,10031,40018,676,500
2021-12-3100:00:0030,60032,27530,50030,62512,356,000
2021-11-3000:00:0031,70032,45030,47530,60010,979,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0018,20018,42517,87517,8754,110,700
2024-03-3100:00:0019,80020,05018,77519,10014,351,500
2024-02-2900:00:0020,32520,52519,50019,90016,720,500
2024-01-3100:00:0019,70020,80018,07518,22547,131,700
2023-12-3100:00:0020,32521,35019,50019,90046,857,900
2023-11-3000:00:0021,30021,35019,52520,32552,093,500
2023-10-3100:00:0023,27523,42519,70019,70076,900,200
2023-09-3000:00:0024,60027,12520,00020,325105,975,300
2023-08-3100:00:0024,12527,12520,95021,125108,786,900
2023-07-3100:00:0028,30028,30023,10023,275110,635,900
2023-06-3000:00:0027,65029,55023,80024,600108,491,600
2023-05-3100:00:0027,00029,55024,00024,050120,295,800
2023-04-3000:00:0029,50029,97526,80027,925115,814,800
2023-03-3100:00:0028,45030,05027,00027,62590,424,700
2023-02-2800:00:0027,00030,05023,80027,00086,467,800
2023-01-3100:00:0025,30029,35023,12528,45072,381,600
2022-10-3100:00:0023,90023,90016,50023,000140,107,300
2022-07-3100:00:0027,85027,85022,07524,10078,959,100
2022-04-3000:00:0030,70032,12527,50027,85076,761,800
2022-01-3100:00:0030,62533,57530,10030,70055,946,200
2021-10-3100:00:0033,52534,35030,47530,62540,273,300
2021-07-3100:00:0033,70036,05029,92533,50053,409,800
2021-04-3000:00:0036,10047,25032,75032,800136,237,800
2021-01-3100:00:0036,65038,77535,60036,10056,383,900



Dividends Amount

DateTimeAmount
2023-07-1009:00:001,200
2022-07-1109:00:002,250
2021-07-1909:00:002,600
2019-07-0509:00:002,600
2018-07-0409:00:002,600
2017-07-0409:00:002,600
2016-06-2909:00:002,600
2015-07-0609:00:00800
2014-08-0709:00:00800

Dividends Yields

YearDistributionTotal AmountYields
202311,2003.32 %
202212,2506.23 %
202112,6007.20 %
201912,6007.20 %
201812,6007.20 %
201712,6007.20 %
201612,6007.20 %
201518002.22 %
201418002.22 %

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