for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BNLIPT Bank Permata Tbk
ISAPPT Isra Presisi Indonesia Tbk.
MLBIPT Multi Bintang Indonesia Tbk
LPCKPT Lippo Cikarang Tbk
PPROPT Pembangunan Perumahan Properti 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


GGRP - PT Gunung Raja Paksi Tbk

Sector : Basic Materials      Industry : Steel

PT Gunung Raja Paksi Tbk produces and sells steel sheets and bars. It offers hot rolled coils, steel plates, and coil plates; welded beams, cold rolled coils, ERW pipes, lipped channels, and spiral pipes; square and rectangle hollow sections, equal and unequal angle, expanded meshes, and other products; cut to shape, beam box, cell beam, honeycomb, UNP, and L-Angle. The company was formerly known as PT Gunung Naga Mas and changed its name to PT Gunung Raja Paksi Tbk in 1991. PT Gunung Raja Paksi Tbk was founded in 1970 and is headquartered in Bekasi, Indonesia.
Stock CodeCompany Name
ISSPPT Steel Pipe Industry of Indonesia Tbk
LABAPT Ladang Baja Murni Tbk
GDSTPT Gunawan Dianjaya Steel Tbk
KRASPT Krakatau Steel (Persero) Tbk
BTONPT Betonjaya Manunggal Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio19126
102Enterprises Value E B I T D A Ratio578,1258567,442
40001Market Cap75,304,782,756,7665,643,901,289,1626,176,801,840,070
101Enterprises Value Revenue Ratio138,465136,715
40002Enterprise Value175,418,867,486,9886,711,446,143,2558,159,377,175,604
14010Ps Ratio19000
14012Pb Ratio37000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio1911128756
102Enterprises Value E B I T D A Ratio578,12578865567,442
40001Market Cap75,304,782,756,7665,086,777,985,9405,643,901,289,1626,007,242,573,8724,965,664,224,3705,353,228,261,3946,176,801,840,070
101Enterprises Value Revenue Ratio138,4651110136,715
40002Enterprise Value175,418,867,486,9886,173,192,292,9446,711,446,143,2558,474,350,932,6436,828,152,539,5447,259,074,795,6038,159,377,175,604
14010Ps Ratio190000000
14012Pb Ratio370000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T053,166,71615,151,66285,399,03887,764,5653,913,652
20091Net Income037,827,71415,767,13158,400,09861,896,860-8,953,542
29004Basic E P S000000
20190E B I T D A053,166,71615,151,66285,399,03887,764,5653,913,652
20046Gross Profit078,779,59418,992,22288,390,343104,816,22634,480,102
29009Diluted E P S000000
20136Pretax Income040,629,49812,269,31174,401,06479,783,319-6,720,159
20145Tax Provision02,801,784-3,497,82016,000,96617,886,4592,233,383
20100Total Revenue0709,839,048172,429,158945,497,149721,806,619613,006,216
20164Total Expenses0663,959,213161,895,217887,255,614645,584,166609,308,818
20013Cost Of Revenue0631,059,454153,436,936857,106,806616,990,393578,526,114
20177Interest Income02,473,0661,176,673984,430401,128216,254
20057Interest Expense012,537,2182,882,35110,997,9747,981,24610,633,811
20109Operating Income045,879,83510,533,94158,241,53576,222,4533,697,398
20316Normalized Income037,827,71415,767,13158,400,09861,896,860-8,953,542
20108Operating Expense032,899,7598,458,28130,148,80828,593,77330,782,704
20112Operating Revenue0709,839,048172,429,158945,497,149721,806,619613,006,216
20418Tax Rate For Calcs000000
20095Net Interest Income0-10,064,152-1,705,678-10,013,544-7,580,118-10,417,557
29010Basic Average Shares012,111,376,157012,111,376,15712,111,376,15712,111,376,157
29011Diluted Average Shares012,111,376,157012,111,376,15712,111,376,15712,111,376,157
20420Normalized E B I T D A053,166,71615,151,66285,399,03887,764,5653,913,652
20312Other Operating Expenses0000-11,140,98488,169
20314Reconciled Cost Of Revenue0631,059,454153,436,936857,106,806616,990,393578,526,114
20419Tax Effect Of Unusual Items000000
20075Interest Income Non Operating02,473,0661,176,673984,430401,128216,254
20158Selling And Marketing Expense06,960,6831,416,9945,937,8726,712,31010,521,316
20064Interest Expense Non Operating012,537,2182,882,35110,997,9747,981,24610,633,811
20093Net Income Common Stockholders037,827,71415,767,13158,400,09861,896,860-8,953,542
20094Net Income Continuous Operations037,827,71415,767,13158,400,09861,896,860-8,953,542
20045General And Administrative Expense025,939,0767,041,28724,210,93621,881,46320,173,219
20159Selling General And Administration032,899,7598,458,28130,148,80828,593,77330,694,535
20435Total Operating Income As Reported000087,363,4373,697,398
20412Other Non Operating Income Expenses07,710,1003,162,1277,525,6627,386,8580
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders037,827,71415,767,13158,400,09861,896,860-8,953,542
20077Net Non Operating Interest Income Expense0-10,064,152-1,705,678-10,013,544-7,580,118-10,417,557
20346Net Income Including Noncontrolling Interests037,827,71415,767,13158,400,09861,896,860-8,953,542
20309Net Income From Continuing And Discontinued Operation037,827,71415,767,13158,400,09861,896,860-8,953,542
20331Net Income From Continuing Operation Net Minority Interest037,827,71415,767,13158,400,09861,896,860-8,953,542

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T053,166,71615,151,66210,248,93317,462,88510,303,23685,399,03887,764,5653,913,652
20091Net Income037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
29004Basic E P S000000000
20190E B I T D A053,166,71615,151,66210,248,93317,462,88510,303,23685,399,03887,764,5653,913,652
20046Gross Profit078,779,59418,992,22211,632,17125,338,05522,817,14688,390,343104,816,22634,480,102
29009Diluted E P S000000000
20136Pretax Income040,629,49812,269,3116,625,79814,210,4947,523,89574,401,06479,783,319-6,720,159
20145Tax Provision02,801,784-3,497,8201,621,3663,005,3341,672,90416,000,96617,886,4592,233,383
20100Total Revenue0709,839,048172,429,158167,764,054159,395,270210,250,566945,497,149721,806,619613,006,216
20164Total Expenses0663,959,213161,895,217164,224,026143,418,181194,421,789887,255,614645,584,166609,308,818
20013Cost Of Revenue0631,059,454153,436,936156,131,883134,057,215187,433,420857,106,806616,990,393578,526,114
20177Interest Income02,473,0661,176,673708,333177,415410,645984,430401,128216,254
20057Interest Expense012,537,2182,882,3513,623,1353,252,3912,779,34110,997,9747,981,24610,633,811
20109Operating Income045,879,83510,533,9413,540,02815,977,08915,828,77758,241,53576,222,4533,697,398
20316Normalized Income037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20108Operating Expense032,899,7598,458,2818,092,1439,360,9666,988,36930,148,80828,593,77330,782,704
20112Operating Revenue0709,839,048172,429,158167,764,054159,395,270210,250,566945,497,149721,806,619613,006,216
20418Tax Rate For Calcs000000000
20095Net Interest Income0-10,064,152-1,705,678-2,914,802-3,074,976-2,368,696-10,013,544-7,580,118-10,417,557
29010Basic Average Shares012,111,376,157012,111,376,157012,111,376,15712,111,376,15712,111,376,15712,111,376,157
29011Diluted Average Shares012,111,376,157012,111,376,157012,111,376,15712,111,376,15712,111,376,15712,111,376,157
20420Normalized E B I T D A053,166,71615,151,66210,248,93317,462,88510,303,23685,399,03887,764,5653,913,652
20312Other Operating Expenses0000000-11,140,98488,169
20314Reconciled Cost Of Revenue0631,059,454153,436,936156,131,883134,057,215187,433,420857,106,806616,990,393578,526,114
20419Tax Effect Of Unusual Items000000000
20075Interest Income Non Operating02,473,0661,176,673708,333177,415410,645984,430401,128216,254
20158Selling And Marketing Expense06,960,6831,416,9941,758,1782,058,9371,726,5745,937,8726,712,31010,521,316
20064Interest Expense Non Operating012,537,2182,882,3513,623,1353,252,3912,779,34110,997,9747,981,24610,633,811
20093Net Income Common Stockholders037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20094Net Income Continuous Operations037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20045General And Administrative Expense025,939,0767,041,2876,333,9655,833,3196,730,50524,210,93621,881,46320,173,219
20159Selling General And Administration032,899,7598,458,2818,092,1437,892,2568,457,07930,148,80828,593,77330,694,535
20435Total Operating Income As Reported000000087,363,4373,697,398
20412Other Non Operating Income Expenses07,710,1003,162,1271,602,090007,525,6627,386,8580
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20077Net Non Operating Interest Income Expense0-10,064,152-1,705,678-2,914,802-3,074,976-2,368,696-10,013,544-7,580,118-10,417,557
20346Net Income Including Noncontrolling Interests037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20309Net Income From Continuing And Discontinued Operation037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542
20331Net Income From Continuing Operation Net Minority Interest037,827,71415,767,1315,004,43211,205,1605,850,99158,400,09861,896,860-8,953,542

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00044,141,14647,336,10688,367,845
23165Payables00107,573,550119,051,79078,465,41591,924,867
23139Net P P E00808,578,183759,246,260754,946,314766,968,606
23351Properties000000
23386Total Debt00125,983,917194,926,018153,267,738179,234,607
23100Gross P P E001,493,534,1881,413,328,2141,374,946,4681,345,615,545
23038Common Stock00573,244,954573,244,954573,244,954573,244,954
23045Current Debt0048,768,39590,040,21342,860,68648,019,703
23532Share Issued0012,111,376,15712,111,376,15712,111,376,15712,111,376,157
23220Total Assets001,228,574,3941,186,322,5551,068,331,7231,032,641,969
23027Capital Stock00573,244,954573,244,954573,244,954573,244,954
23382Other Payable008,639,7509,726,2468,842,6491,353,415
23028Cash Financial0054,449,02152,423,91933,036,83023,344,815
23123Long Term Debt0027,898,62441,487,66441,717,16863,727,696
23179Prepaid Assets0013,957,08425,930,34021,742,5529,470,172
23385Working Capital00138,594,436121,394,96685,457,67533,876,407
23000Accounts Payable0064,298,011106,601,36360,830,13189,388,342
23029Cash Equivalents0060,880,90334,962,8124,204,91834,739
23245Invested Capital00920,229,913937,746,607837,642,603801,926,149
23132Minority Interest0080,887,567000
23342Other Receivables00441,573255,859636,34238,240
23204Retained Earnings00169,836,871132,566,67590,356,33628,459,476
23217Total Tax Payable0034,635,7892,724,1818,792,6351,183,110
23001Accounts Receivable007,137,62413,243,5672,268,95717,281,828
23280Common Stock Equity00843,562,894806,218,730753,064,749690,178,750
23403Net Tangible Assets00843,562,894806,218,730753,064,749690,178,750
23215Stockholders Equity00843,562,894806,218,730753,064,749690,178,750
23383Tangible Book Value00843,562,894806,218,730753,064,749690,178,750
23374Total Capitalization00871,461,518847,706,394794,781,917753,906,446
23312Land And Improvements00115,456,77253,929,07153,929,07153,936,846
23393Ordinary Shares Number0012,111,376,15712,111,376,15712,111,376,15712,111,376,157
23395Treasury Shares Number000000
23008Accumulated Depreciation00-684,956,005-654,081,954-620,000,154-578,646,939
23282Construction In Progress00213,631,820295,658,943255,082,868261,227,252
23380Capital Lease Obligations0049,316,89863,398,14168,689,88467,487,208
23030Cash And Cash Equivalents00115,329,92487,386,73137,241,74823,379,554
23262Gross Accounts Receivable007,589,14113,457,0422,305,40917,340,387
23012Additional Paid In Capital0066,742,47966,732,17466,732,17466,732,174
23275Buildings And Improvements00206,421,225187,487,833186,520,670187,684,074
23163Other Short Term Investments000000
23319Machinery Furniture Equipment00958,024,371876,252,367879,413,859842,767,373
23048Current Capital Lease Obligation007,986,8366,273,7375,718,6891,000,440
23127Long Term Capital Lease Obligation0041,330,06257,124,40462,971,19566,486,768
23261Total Equity Gross Minority Interest00924,450,461806,218,730753,064,749690,178,750
23259Total Liabilities Net Minority Interest00304,123,933380,103,825315,266,974342,463,219
23046Current Debt And Capital Lease Obligation0056,755,23196,313,95048,579,37549,020,143
23266Allowance For Doubtful Accounts Receivable00-451,517-213,475-36,452-58,559
23124Long Term Debt And Capital Lease Obligation0069,228,68698,612,068104,688,363130,214,464
23344Non Current Pension And Other Postretirement Benefit Plans0017,573,18316,157,56920,187,96624,539,410

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt000087,308,71758,623,07044,141,14647,336,10688,367,845
23165Payables00107,573,55040,445,84550,278,25186,485,184119,051,79078,465,41591,924,867
23139Net P P E00808,578,183748,624,047750,246,305751,792,729759,246,260754,946,314766,968,606
23351Properties000000000
23386Total Debt00125,983,917179,093,814206,759,756181,341,396194,926,018153,267,738179,234,607
23100Gross P P E001,493,534,1881,431,208,8071,422,491,7741,416,501,2541,413,328,2141,374,946,4681,345,615,545
23038Common Stock00573,244,954573,244,954573,244,954573,244,954573,244,954573,244,954573,244,954
23045Current Debt0048,768,39578,711,463100,641,04974,932,68790,040,21342,860,68648,019,703
23532Share Issued0012,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,157
23220Total Assets001,228,574,3941,113,293,7601,139,958,7211,154,035,7881,186,322,5551,068,331,7231,032,641,969
23027Capital Stock00573,244,954573,244,954573,244,954573,244,954573,244,954573,244,954573,244,954
23382Other Payable008,639,7507,984,4406,775,67910,263,7449,726,2468,842,6491,353,415
23028Cash Financial0054,449,02134,917,40425,974,95633,552,50252,423,91933,036,83023,344,815
23123Long Term Debt0027,898,62430,645,50434,005,59540,824,48241,487,66441,717,16863,727,696
23179Prepaid Assets0013,957,0842,946,29021,319,93623,595,66125,930,34021,742,5529,470,172
23385Working Capital00138,594,436166,086,290164,460,185152,155,602121,394,96685,457,67533,876,407
23000Accounts Payable0064,298,01125,629,87640,463,72571,427,682106,601,36360,830,13189,388,342
23029Cash Equivalents0060,880,90375,679,50621,362,97123,581,59734,962,8124,204,91834,739
23245Invested Capital00920,229,913937,493,255957,778,500927,826,890937,746,607837,642,603801,926,149
23132Minority Interest0080,887,567000000
23342Other Receivables00441,573383,834338,581659,133255,859636,34238,240
23204Retained Earnings00169,836,871154,627,258149,622,826138,417,666132,566,67590,356,33628,459,476
23217Total Tax Payable0034,635,7896,831,5293,038,8474,793,7582,724,1818,792,6351,183,110
23001Accounts Receivable007,137,6248,965,12615,596,28114,349,37313,243,5672,268,95717,281,828
23280Common Stock Equity00843,562,894828,136,288823,131,856812,069,721806,218,730753,064,749690,178,750
23403Net Tangible Assets00843,562,894828,136,288823,131,856812,069,721806,218,730753,064,749690,178,750
23215Stockholders Equity00843,562,894828,136,288823,131,856812,069,721806,218,730753,064,749690,178,750
23383Tangible Book Value00843,562,894828,136,288823,131,856812,069,721806,218,730753,064,749690,178,750
23374Total Capitalization00871,461,518858,781,792857,137,451852,894,203847,706,394794,781,917753,906,446
23312Land And Improvements00115,456,77253,929,07153,929,07153,929,07153,929,07153,929,07153,936,846
23393Ordinary Shares Number0012,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,15712,111,376,157
23395Treasury Shares Number000000000
23008Accumulated Depreciation00-684,956,005-682,584,760-672,245,469-664,708,525-654,081,954-620,000,154-578,646,939
23282Construction In Progress00213,631,820290,615,151287,095,223289,140,206295,658,943255,082,868261,227,252
23380Capital Lease Obligations0049,316,89869,736,84772,113,11265,584,22763,398,14168,689,88467,487,208
23030Cash And Cash Equivalents00115,329,924110,596,91047,337,92757,134,09987,386,73137,241,74823,379,554
23262Gross Accounts Receivable007,589,1419,406,63816,037,79314,690,92313,457,0422,305,40917,340,387
23012Additional Paid In Capital0066,742,47966,732,17466,732,17466,732,17466,732,17466,732,17466,732,174
23275Buildings And Improvements00206,421,225199,700,275197,800,792194,099,533187,487,833186,520,670187,684,074
23163Other Short Term Investments000130,264130,2640000
23319Machinery Furniture Equipment00958,024,371886,964,310883,666,688879,332,444876,252,367879,413,859842,767,373
23048Current Capital Lease Obligation007,986,8366,318,5676,488,6666,592,4466,273,7375,718,6891,000,440
23127Long Term Capital Lease Obligation0041,330,06263,418,28065,624,44658,991,78157,124,40462,971,19566,486,768
23261Total Equity Gross Minority Interest00924,450,461828,136,288823,131,856812,069,721806,218,730753,064,749690,178,750
23259Total Liabilities Net Minority Interest00304,123,933285,157,472316,826,865341,966,067380,103,825315,266,974342,463,219
23046Current Debt And Capital Lease Obligation0056,755,23185,030,030107,129,71581,525,13396,313,95048,579,37549,020,143
23266Allowance For Doubtful Accounts Receivable00-451,517-441,512-441,512-341,550-213,475-36,452-58,559
23124Long Term Debt And Capital Lease Obligation0069,228,68694,063,78499,630,04199,816,26398,612,068104,688,363130,214,464
23344Non Current Pension And Other Postretirement Benefit Plans0017,573,18317,824,06217,700,16017,466,72316,157,56920,187,96624,539,410

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E033803764,039,0025,762
26185Free Cash Flow071,275,20643,091,25516,553,37032,462,430172,187,539
26027Changes In Cash026,534,6035,905,64947,255,70313,468,488-1,843,328
26182Issuance Of Debt0317,706,20440,821,626197,095,03484,657,511201,656,694
26016End Cash Position0115,329,924115,329,92487,386,73137,241,74823,379,554
26112Purchase Of P P E0-20,761,044-11,237,000-44,062,514-32,432,448-63,975,226
26183Repayment Of Debt0-376,040,456-75,745,024-146,156,493-110,477,581-379,658,987
26125Sale Of Investment00002,787,1263,965,664
26005Capital Expenditure0-20,761,044-11,237,000-44,062,514-32,432,448-63,975,226
26007Cash Dividends Paid000-6,189,75900
26012Financing Cash Flow0-44,708,896-37,153,56130,813,302-21,353,771-178,002,293
26013Investing Cash Flow0-20,792,751-11,269,045-44,173,483-30,072,619-60,003,800
26110Purchase Of Investment0-32,045-32,045-111,345-1,679,1730
26015Beginning Cash Position087,386,731110,596,91037,241,74823,379,55425,593,033
26223Classesof Cash Payments0-608,429,457-120,925,146-843,943,623-676,056,933-375,318,069
26099Long Term Debt Issuance03,435,239036,000,4068,420,85717,630,889
26090Long Term Debt Payments0-19,043,562-5,084,425-36,785,215-20,121,088-15,141,988
26246Dividends Received C F I000000
26101Short Term Debt Issuance0314,270,96540,821,626161,094,62876,236,654184,025,805
26091Short Term Debt Payments0-356,996,894-70,660,599-109,371,278-90,356,493-364,516,999
26154Common Stock Dividend Paid000-6,189,75900
26073Net Long Term Debt Issuance0-15,608,323-5,084,425-784,809-11,700,2312,488,901
26164Net Other Financing Charges013,625,356-2,230,163-13,935,4804,466,2990
26165Net Other Investing Changes000-111,345-1,679,1733,965,664
26119Net P P E Purchase And Sale0-20,760,706-11,237,000-44,062,138-28,393,446-63,969,464
26075Net Short Term Debt Issuance0-42,725,929-29,838,97351,723,350-14,119,839-180,491,194
26072Net Issuance Payments Of Debt0-58,334,252-34,923,39850,938,541-25,820,070-178,002,293
26226Paymentson Behalfof Employees0-36,089,289-8,165,471-30,949,753-30,541,457-32,471,459
26063Effect Of Exchange Rate Changes01,408,590-1,172,6352,889,280393,706-370,151
26118Net Investment Purchase And Sale0-32,045-32,045-111,345-1,679,1733,965,664
26228Other Cash Paymentsfrom Operating Activities00000-13,561,013
26220Cash Flowsfromusedin Operating Activities Direct092,036,25054,328,25560,615,88464,894,878236,162,765
26221Classesof Cash Receiptsfrom Operating Activities0715,549,419178,329,471922,509,280747,951,990618,337,169

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E033800003764,039,0025,762
26185Free Cash Flow071,275,20643,091,25585,440,495-30,557,413-26,699,13116,553,37032,462,430172,187,539
26027Changes In Cash026,534,6035,905,64961,682,276-10,358,735-30,694,58747,255,70313,468,488-1,843,328
26182Issuance Of Debt0317,706,20440,821,62695,737,794114,074,58767,072,197197,095,03484,657,511201,656,694
26016End Cash Position0115,329,924115,329,924110,596,91047,337,92757,134,09987,386,73137,241,74823,379,554
26112Purchase Of P P E0-20,761,044-11,237,000-4,274,740-3,027,786-2,221,518-44,062,514-32,432,448-63,975,226
26183Repayment Of Debt0-376,040,456-75,745,024-119,748,976-93,585,488-86,960,968-146,156,493-110,477,581-379,658,987
26125Sale Of Investment00000002,787,1263,965,664
26005Capital Expenditure0-20,761,044-11,237,000-4,274,740-3,027,786-2,221,518-44,062,514-32,432,448-63,975,226
26007Cash Dividends Paid000000-6,189,75900
26012Financing Cash Flow0-44,708,896-37,153,561-23,758,21920,198,340-3,995,45630,813,302-21,353,771-178,002,293
26013Investing Cash Flow0-20,792,751-11,269,045-4,274,740-3,027,448-2,221,518-44,173,483-30,072,619-60,003,800
26110Purchase Of Investment0-32,045-32,045000-111,345-1,679,1730
26015Beginning Cash Position087,386,731110,596,91047,337,92757,134,09987,386,73137,241,74823,379,55425,593,033
26223Classesof Cash Payments0-608,429,457-120,925,146-83,195,580-168,872,591-235,436,140-843,943,623-676,056,933-375,318,069
26099Long Term Debt Issuance03,435,23902,639,501-577,9891,373,72736,000,4068,420,85717,630,889
26090Long Term Debt Payments0-19,043,562-5,084,425-4,569,594-4,360,764-5,028,779-36,785,215-20,121,088-15,141,988
26246Dividends Received C F I000000000
26101Short Term Debt Issuance0314,270,96540,821,62693,098,293114,652,57665,698,470161,094,62876,236,654184,025,805
26091Short Term Debt Payments0-356,996,894-70,660,599-115,179,382-89,224,724-81,932,189-109,371,278-90,356,493-364,516,999
26154Common Stock Dividend Paid000000-6,189,75900
26073Net Long Term Debt Issuance0-15,608,323-5,084,425-1,930,093-4,938,753-3,655,052-784,809-11,700,2312,488,901
26164Net Other Financing Charges013,625,356-2,230,163252,963-290,75915,893,315-13,935,4804,466,2990
26165Net Other Investing Changes000000-111,345-1,679,1733,965,664
26119Net P P E Purchase And Sale0-20,760,706-11,237,000-4,274,740-3,027,448-2,221,518-44,062,138-28,393,446-63,969,464
26075Net Short Term Debt Issuance0-42,725,929-29,838,973-22,081,08925,427,852-16,233,71951,723,350-14,119,839-180,491,194
26072Net Issuance Payments Of Debt0-58,334,252-34,923,398-24,011,18220,489,099-19,888,77150,938,541-25,820,070-178,002,293
26226Paymentson Behalfof Employees0-36,089,289-8,165,471-8,938,926-9,947,560-9,037,332-30,949,753-30,541,457-32,471,459
26063Effect Of Exchange Rate Changes01,408,590-1,172,6351,576,707562,563441,9552,889,280393,706-370,151
26118Net Investment Purchase And Sale0-32,045-32,045000-111,345-1,679,1733,965,664
26228Other Cash Paymentsfrom Operating Activities00000000-13,561,013
26220Cash Flowsfromusedin Operating Activities Direct092,036,25054,328,25589,715,235-27,529,627-24,477,61360,615,88464,894,878236,162,765
26221Classesof Cash Receiptsfrom Operating Activities0715,549,419178,329,471176,206,039147,270,545213,743,364922,509,280747,951,990618,337,169

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
GGRPPT Gunung Raja Paksi Tbk2024-04-15At close: 04:00PM WIB408408412428408.00 - 412.00408412392.00 - 615.0039261526,900238,9394,990,000,000,0000849Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-12At close: 04:00PM WIB408408412428408.00 - 412.00408412392.00 - 615.0039261526,900234,5885,109,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-11At close: 04:00PM WIB408408412428408.00 - 412.00408412392.00 - 615.0039261526,900231,1365,109,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-10At close: 04:00PM WIB408408412428408.00 - 412.00408412392.00 - 615.0039261526,900229,6145,109,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-05At close: 04:00PM WIB408408412410408.00 - 412.00408412392.00 - 615.0039261526,900241,3685,109,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-04At close: 04:00PM WIB406408408408408.00 - 408.00408408392.00 - 615.0039261579,700242,7585,059,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-03At close: 04:00PM WIB408408406406406.00 - 408.00406408392.00 - 615.00392615182,200243,2515,034,000,000,0000848Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-02At close: 04:04PM WIB410408408406406.00 - 408.00406408392.00 - 615.00392615213,400243,7135,059,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-04-01At close: 04:10PM WIB420412418410410.00 - 412.00410412392.00 - 615.00392615228,200240,3445,084,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-29At close: 04:04PM WIB430428420420420.00 - 428.00420428392.00 - 615.00392615598,000240,3445,208,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-28At close: 04:04PM WIB430428420420420.00 - 428.00420428392.00 - 615.00392615598,000232,2485,087,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-27At close: 04:02PM WIB43843600430.00 - 436.00430436392.00 - 615.00392615103,300219,6815,208,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-26At close: 04:00PM WIB44844400438.00 - 446.00438446392.00 - 615.00392615171,500226,6225,305,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-25At close: 04:04PM WIB43845200448.00 - 452.00448452392.00 - 615.00392615614,300230,5985,426,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-22At close: 04:11PM WIB418420434440420.00 - 448.00420448392.00 - 615.003926151,082,500215,4925,305,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-21At close: 04:05PM WIB4160000.0000 - 0.00000000234,00700049Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-14As of 01:45PM WIB. Market open.416418416418418.00 - 420.00418420392.00 - 615.003926154,300246,1535,063,000,000,0000948Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-13At close: 04:08PM WIB416416416420410.00 - 420.00410420392.00 - 615.00392615194,800243,3175,038,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-11At close: 04:02PM WIB430420416416404.00 - 426.00404426392.00 - 615.003926151,179,900239,6935,038,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-08At close: 04:02PM WIB430420416416404.00 - 426.00404426392.00 - 615.003926151,179,900229,7825,038,000,000,0000949Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-05At close: 04:12PM WIB426426420430412.00 - 440.00412440392.00 - 615.0039261568,600233,1895,208,000,000,00001139Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-04At close: 03:24PM WIB430440426428426.00 - 440.00426440392.00 - 615.0039261535,500236,4755,159,000,000,00001139Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-03-01At close: 04:00PM WIB448448430436428.00 - 448.00428448392.00 - 615.00392615128,600246,0345,208,000,000,00001139Apr 30, 2024 - May 06, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-02-28At close: 04:06PM WIB420426422426418.00 - 430.00418430392.00 - 615.0039261593,600230,4375,111,000,000,00001139Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-02-27At close: 04:00PM WIB418422418422418.00 - 426.00418426392.00 - 615.0039261584,800229,5035,087,000,000,00001139Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-02-26At close: 04:02PM WIB414418418420414.00 - 420.00414420392.00 - 615.00392615131,900228,0845,063,000,000,00001139Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk2024-02-23At close: 04:10PM WIB400402414418400.00 - 420.00400420392.00 - 615.00392615161,500226,1375,014,000,000,00001139Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk (GGRP.JK)2024-02-22At close: 04:00PM WIB400400400404398.00 - 400.00398400392.00 - 615.0039261525,400226,4034,845,000,000,00001039Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220
GGRPPT Gunung Raja Paksi Tbk (GGRP.JK)2024-02-21At close: 03:42PM WIB400404400402400.00 - 414.00400414392.00 - 615.00392615120,000230,0084,845,000,000,00001039Mar 14, 2024 - Mar 18, 2024N/A (N/A)00Jun 28, 20220

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)
GGRPPT Gunung Raja Paksi Tbk2024-04-154,990,000,000,0005,160,000,000,0008000079700061539242245223514612,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-124,990,000,000,0005,160,000,000,0008000079700061539242545223124612,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-114,990,000,000,0005,160,000,000,0008000079700061539242545223024612,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-104,990,000,000,0005,160,000,000,0008000079700061539242545223024612,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-054,920,000,000,0005,090,000,000,00080000796000615042845224333312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-044,940,000,000,0005,110,000,000,00080000796000615042945224332112,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-034,940,000,000,0005,110,000,000,00080000796000615043045224430612,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-024,970,000,000,0005,130,000,000,00080000797000615043145224028712,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-04-015,090,000,000,0005,260,000,000,00090000799000615043145224028712,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-295,090,000,000,0005,260,000,000,0009000079900061539243245223222912,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-285,210,000,000,0005,380,000,000,000900008101000615043245222015912,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-275,300,000,000,0005,470,000,000,000900008103000615043245222727712,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-265,300,000,000,0005,470,000,000,000900008103000615043245123129412,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-255,300,000,000,0005,470,000,000,00090000810300061539243245123129412,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-225,060,000,000,0005,230,000,000,00090000798000615043445123421012,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-215,040,000,000,0005,210,000,000,0009000079800061539243445123421012,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-145,040,000,000,0005,200,000,000,00090000798000615043945124328312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004866115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-135,040,000,000,0005,210,000,000,00090000798000615043945124128312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-115,040,000,000,0005,210,000,000,0009000079800061539243945124628312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-085,210,000,000,0005,380,000,000,00090000810100061539244045023018212,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0004966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-055,210,000,000,0006,280,000,000,0001100008120000615044345023618312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2023Dec 31, 20235624709,840,0000-22086,370,00037,270,0003966115,330,0000125,980,000142092,040,00092,490,000
GGRPPT Gunung Raja Paksi Tbk2024-03-045,210,000,000,0006,280,000,000,000110000812000061539244345023618312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk2024-03-015,430,000,000,0006,500,000,000,0001100009124000615044445023122212,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk2024-02-285,090,000,000,0006,150,000,000,0001100008117000615044545023021912,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk2024-02-275,060,000,000,0006,130,000,000,0001100008117000615044645022820512,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk2024-02-265,010,000,000,0006,090,000,000,00011000081160-1828615044645022820512,110,000,00012,280,000,000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk (GGRP.JK)2024-02-234,840,000,000,0005,920,000,000,0001000008113000615044745022623012,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk (GGRP.JK)2024-02-224,840,000,000,0005,910,000,000,000100000811300061539244745022623012,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000
GGRPPT Gunung Raja Paksi Tbk (GGRP.JK)2024-02-214,840,000,000,0005,920,000,000,000100000811300061539244845023024312,110,000,0000254,460,00090000000000000N/AJun 28, 2022N/AN/ADec 31, 2022Sep 30, 20234224759,650,0000-37083,720,00031,250,00039-77110,730,0000179,090,000222063,860,00043,210,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:004184184184184,900
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
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
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:004184184184184,900
2024-03-0515:40:0000000
2024-03-0515:38:0000000
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
2024-03-0515:20:214184184184180
2024-03-0515:20:00418418418418100
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
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
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:214184184184180
2024-03-0515:20:00418418418418100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0042442441841835,000
2024-03-0514:45:0000000
2024-03-0514:42:254244244244240
2024-03-0514:40:004244244244242,000
2024-03-0514:35:00438438438438100
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
2024-03-0514:00:004244244244247,200
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:20:214184184184180
2024-03-0515:15:00418418418418100
2024-03-0515:00:0000000
2024-03-0514:45:0042442441841835,000
2024-03-0514:42:254244244244240
2024-03-0514:30:004384384244242,100
2024-03-0514:15:0000000
2024-03-0514:00:004244244244247,200
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
2024-03-0511:52:484244244244240
2024-03-0511:45:004244244244244,800
2024-03-0511:36:094244244244240
2024-03-0511:30:00422424422424600
2024-03-0511:15:0000000
2024-03-0511:00:004244244224244,700
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:56:484404404404400
2024-03-0509:45:00440440440440100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:20:214184184184180
2024-03-0515:00:00418418418418100
2024-03-0514:42:254244244244240
2024-03-0514:30:0043843841841837,100
2024-03-0514:00:004244244244247,200
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:484244244244240
2024-03-0511:36:094244244244240
2024-03-0511:30:004224244224245,400
2024-03-0511:00:004244244224244,700
2024-03-0510:30:0000000
2024-03-0510:00:0000000
2024-03-0509:56:484404404404400
2024-03-0509:30:00440440440440100
2024-03-0509:17:304404404404400
2024-03-0509:00:004264404124401,100
2024-03-0415:30:0000000
2024-03-0415:08:334264264264260
2024-03-0415:00:004264264264261,900
2024-03-0414:30:004284284284280
2024-03-0414:20:124284284284280
2024-03-0414:00:0043043042642643,500
2024-03-0413:30:014304304304300
2024-03-0413:30:00430430430430200
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:20:214184184184180
2024-03-0515:00:00418418418418100
2024-03-0514:42:254244244244240
2024-03-0514:00:0042443841841844,300
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:52:484244244244240
2024-03-0511:36:094244244244240
2024-03-0511:00:0042442442242410,100
2024-03-0510:00:0000000
2024-03-0509:56:484404404404400
2024-03-0509:17:304404404404400
2024-03-0509:00:004264404124400
2024-03-0415:08:334264264264260
2024-03-0415:00:004264264264261,900
2024-03-0414:20:124284284284280
2024-03-0414:00:0043043042642823,600
2024-03-0413:30:014304304304300
2024-03-0413:00:00430430430430200
2024-03-0412:00:0000000
2024-03-0411:51:074404404404400
2024-03-0411:00:004304404304406,600
2024-03-0410:52:424304304304300
2024-03-0410:07:064304304304300
2024-03-0410:00:004304304304303,000
2024-03-0409:05:124404404404400
2024-03-0409:00:004404404404400
2024-03-0116:00:004304304304300
2024-03-0115:00:00432432432432100
2024-03-0114:27:054364364364360

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004384384384380
2024-05-0815:00:004384384384384,500
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:55:014404404404400
2024-05-0809:00:004404404404400
2024-05-0716:14:264404404404400
2024-05-0716:00:0000000
2024-05-0715:00:0044044044044011,900
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:014424424424420
2024-05-0710:55:014444444444440
2024-05-0710:30:0044444444244215,700
2024-05-0709:55:014484484484480
2024-05-0709:00:004484484484480
2024-05-0615:00:0000000
2024-05-0614:55:014104104104100
2024-05-0613:30:0041041041041056,000
2024-05-0612:00:0000000
2024-05-0611:55:014104104104100
2024-05-0610:30:004104104104100
2024-05-0609:00:0000000
2024-05-0316:04:424104104104100
2024-05-0315:00:0041041041041086,800
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0311:25:014104104104100
2024-05-0310:30:00410410410410900

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004404404384384,700
2024-05-0709:00:0044844844044029,600
2024-05-0609:00:0041041041041059,200
2024-05-0309:00:00410410410410132,100
2024-05-0209:00:00410410408410119,000
2024-04-3009:00:004104104104101,259,400
2024-04-2909:00:0041041041041079,400
2024-04-2609:00:00410410410410253,300
2024-04-2509:00:004124124104101,332,300
2024-04-2409:00:0041041241041241,200
2024-04-2309:00:0041241241041010,600
2024-04-2209:00:0041041241041259,100
2024-04-1909:00:00412412412412120,600
2024-04-1809:00:004124144124142,500
2024-04-1709:00:004104104104106,000
2024-04-1609:00:00410410410410493,700
2024-04-0509:00:0040841240841226,900
2024-04-0409:00:0040840840840879,700
2024-04-0309:00:00408408406406182,200
2024-04-0209:00:00408408406408213,400
2024-04-0109:00:00412412410410228,200
2024-03-2809:00:00428428420420598,000
2024-03-2709:00:00436436430430103,300
2024-03-2609:00:00446446438438171,500
2024-03-2509:00:00452452448448614,300
2024-03-2209:00:004204484204381,076,500
2024-03-2109:00:0043043041641837,200
2024-03-2009:00:00422440416416101,000
2024-03-1909:00:0042042241041465,500
2024-03-1809:00:0042442441641668,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:0041041041041059,200
2024-05-0309:00:00410410410410132,100
2024-05-0209:00:00410410408410119,000
2024-04-3009:00:004104104104101,259,400
2024-04-2909:00:0041041041041079,400
2024-04-2609:00:00410410410410253,300
2024-04-2509:00:004124124104101,332,300
2024-04-2409:00:0041041241041241,200
2024-04-2309:00:0041241241041010,600
2024-04-2209:00:0041041241041259,100
2024-04-1909:00:00412412412412120,600
2024-04-1809:00:004124144124142,500
2024-04-1709:00:004104104104106,000
2024-04-1609:00:00410410410410493,700
2024-04-0509:00:0040841240841226,900
2024-04-0409:00:0040840840840879,700
2024-04-0309:00:00408408406406182,200
2024-04-0209:00:00408408406408213,400
2024-04-0109:00:00412412410410228,200
2024-03-2809:00:00428428420420598,000
2024-03-2709:00:00436436430430103,300
2024-03-2609:00:00446446438438171,500
2024-03-2509:00:00452452448448614,300
2024-03-2209:00:004204484204381,076,500
2024-03-2109:00:0043043041641837,200
2024-03-2009:00:00422440416416101,000
2024-03-1909:00:0042042241041465,500
2024-03-1809:00:0042442441641668,400
2024-03-1509:00:0041642241641837,200
2024-03-1409:00:0041842441842411,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0041041041041059,200
2024-04-2800:00:004104104084101,589,900
2024-04-2100:00:004104124104101,696,500
2024-04-1400:00:00410414410412622,800
2024-04-0700:00:004124124124120
2024-03-3100:00:00412412406412730,400
2024-03-2400:00:004524524204201,487,100
2024-03-1700:00:004244484104381,348,600
2024-03-1000:00:00416424410418243,900
2024-03-0300:00:004404404044161,661,100
2024-02-2500:00:004184584144301,172,900
2024-02-1800:00:00412426398414659,800
2024-02-1100:00:004224403984121,337,100
2024-02-0400:00:00438440420422488,200
2024-01-2800:00:004484624324381,331,400
2024-01-2100:00:004544584364441,055,600
2024-01-1400:00:004524644484581,151,700
2024-01-0700:00:004584704484581,358,500
2023-12-3100:00:00466466448458644,100
2023-12-2400:00:00466468450466691,200
2023-12-1700:00:004544804424662,033,100
2023-12-1000:00:00444456434454922,600
2023-12-0300:00:004584704384441,552,400
2023-11-2600:00:00462470450458231,300
2023-11-1900:00:004684684424621,243,100
2023-11-1200:00:00468480460466755,100
2023-11-0500:00:00462468452466240,200
2023-10-2900:00:00478480446462818,500
2023-10-2200:00:004724924584781,867,100
2023-10-1500:00:004944944664702,078,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00410410408410119,000
2024-03-3100:00:004124144064104,388,500
2024-02-2900:00:004484524044204,869,300
2024-01-3100:00:004524583984484,119,200
2023-12-3100:00:004664704364484,951,500
2023-11-3000:00:004564804344665,267,900
2023-10-3100:00:004704804424563,065,900
2023-09-3000:00:004965154584767,064,600
2023-08-3100:00:0048851044249616,101,700
2023-07-3100:00:0040861539648459,021,000
2023-06-3000:00:004104423984086,871,200
2023-05-3100:00:004004123924102,873,100
2023-04-3000:00:004424443964004,490,400
2023-03-3100:00:00450454440444426,000
2023-02-2800:00:00450450440442444,300
2023-01-3100:00:00505505490492624,800
2022-12-3100:00:005155254805005,745,100
2022-11-3000:00:005805855005103,970,200
2022-10-3100:00:0054070549857516,766,800
2022-09-3000:00:005605905055452,925,000
2022-08-3100:00:006306505505608,576,800
2022-07-3100:00:006156655806209,771,700
2022-06-3000:00:006256355456155,338,200
2022-05-3100:00:0066079059063037,752,600
2022-04-3000:00:0062567055066028,049,000
2022-03-3100:00:007507856056257,173,300
2022-02-2800:00:0069583566075011,335,900
2022-01-3100:00:0063571063569531,368,700
2021-12-3100:00:0078590059063530,558,100
2021-11-3000:00:008409507207808,944,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00410410408410119,000
2024-03-3100:00:004124144064103,129,100
2024-02-2900:00:004484524044204,869,300
2024-01-3100:00:0045245839841013,377,000
2023-12-3100:00:0046647039842013,940,000
2023-11-3000:00:0045648039844814,338,600
2023-10-3100:00:0047048043444813,285,300
2023-09-3000:00:0049651543446615,398,400
2023-08-3100:00:0048851544245626,232,200
2023-07-3100:00:0040861539647682,187,300
2023-06-3000:00:0041061539649681,993,900
2023-05-3100:00:0040061539248468,765,300
2023-04-3000:00:0044244439240814,234,700
2023-03-3100:00:004444503924107,653,300
2023-02-2800:00:0045050539640010,977,500
2023-01-3100:00:0050550543844411,092,700
2022-10-3100:00:0054070548050026,482,100
2022-07-3100:00:0061566550554521,273,500
2022-04-3000:00:0062579054561571,139,800
2022-01-3100:00:0063583560562549,877,900
2021-10-3100:00:0070595058563550,437,600
2021-07-3100:00:0042473540470520,684,100
2021-04-3000:00:004505253604364,583,700
2021-01-3100:00:003585103584501,496,600



Dividends Amount

DateTimeAmount
2022-06-2809:00:007

Dividends Yields

YearDistributionTotal AmountYields
2022171.65 %

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