for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HDFAPT Radana Bhaskara Finance Tbk
DPUMPT Dua Putra Utama Makmur Tbk
BRPTPT Barito Pacific Tbk
EUROPT Estee Gold Feet Tbk
MFINPT Mandala Multifinance 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


GTBO - PT Garda Tujuh Buana Tbk

Sector : Energy      Industry : Thermal Coal

PT Garda Tujuh Buana Tbk engages in mining, producing, and selling thermal coal in the north middle part of Bunyu Island, Indonesia. The company engages in the construction and trading activities, as well as logistics operations. In addition, the company exports its coal products. It serves coal fired power plants. PT Garda Tujuh Buana Tbk was founded in 1996 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
DEWAPT Darma Henwa Tbk
ARIIPT Atlas Resources Tbk
UNIQPT Ulima Nitra Tbk
MCOLPT Prima Andalan Mandiri Tbk
ADMRPT Adaro Minerals Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio16399,830
40002Enterprise Value5590,864,180,093929,851,813,681481,802,470,641
101Enterprises Value Revenue Ratio81130,634
14012Pb Ratio15111
14010Ps Ratio22111
14008Pe Ratio29948
40001Market Cap43700,000,000,0001,045,000,000,000467,500,000,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio16352299,830
40002Enterprise Value5590,864,180,093929,851,813,6811,456,963,572,989405,178,624,179377,147,146,560481,802,470,641
101Enterprises Value Revenue Ratio81110130,634
14012Pb Ratio15112111
14010Ps Ratio22111001
14008Pe Ratio29945338
40001Market Cap43700,000,000,0001,045,000,000,0001,437,500,000,000387,500,000,000360,000,000,000467,500,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T05,712,721-8,734,5098,967,507449,048-1,335,662
20304Write Off000000
20091Net Income04,152,251-6,427,6657,499,169-214,083-1,210,956
29004Basic E P S000000
20190E B I T D A05,712,721-8,734,5098,967,507449,048-1,335,662
20046Gross Profit025,392,9559,886,45827,208,8561,293,323-503,811
29009Diluted E P S000000
20136Pretax Income05,485,607-8,592,7387,647,865-214,083-1,233,624
20145Tax Provision01,333,356-2,165,073148,6970-22,668
20100Total Revenue058,797,00514,547,36949,267,1694,117,3850
20164Total Expenses052,907,80323,105,39740,323,4163,668,3371,335,662
20013Cost Of Revenue033,404,0504,660,91122,058,3132,824,062503,811
20177Interest Income00003535,836
20057Interest Expense0227,114227,1141,319,64200
20109Operating Income05,889,202-8,558,0288,943,753449,048-1,335,662
20316Normalized Income04,152,251-6,427,6657,499,169-214,083-1,210,956
20108Operating Expense019,503,75318,444,48618,265,103844,275831,851
20112Operating Revenue058,797,00514,547,36949,267,1694,117,3850
20418Tax Rate For Calcs000000
20095Net Interest Income0-327,884-244,694-1,377,957-7,48435,533
20416Total Unusual Items000000
29010Basic Average Shares02,076,125,50002,499,723,0002,500,000,0002,500,000,000
20287Rent And Landing Fees024,9513,83232,91411,27114,755
29011Diluted Average Shares02,500,000,00002,499,723,0002,500,000,0002,500,000,000
20420Normalized E B I T D A05,712,721-8,734,5098,967,507449,048-1,335,662
20162Special Income Charges000000
20312Other Operating Expenses03,579,0043,376,3312,995,099131,179142,393
20368Total Other Finance Cost0100,77017,58058,3157,484303
20440Rent Expense Supplemental07,234,3071,713,2766,303,231857,91360,551
20314Reconciled Cost Of Revenue033,404,0504,660,91122,058,3132,824,062503,811
20419Tax Effect Of Unusual Items000000
20075Interest Income Non Operating00003535,836
20158Selling And Marketing Expense015,366,16015,365,45314,659,57202,410
20064Interest Expense Non Operating0227,114227,1141,319,64200
20093Net Income Common Stockholders04,152,251-6,427,6657,499,169-214,083-1,210,956
20094Net Income Continuous Operations04,152,251-6,427,6657,499,168-214,083-1,210,956
20045General And Administrative Expense076,2569,764138,78211,17939,692
20159Selling General And Administration015,442,41615,375,21714,798,35411,17942,102
20435Total Operating Income As Reported06,146,6216,146,62110,875,53600
20412Other Non Operating Income Expenses0125,318311,581-213,220-667,56332,880
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders04,152,251-6,427,6657,499,169-214,083-1,210,956
20417Total Unusual Items Excluding Goodwill000000
20077Net Non Operating Interest Income Expense0-327,884-244,694-1,377,957-7,48435,533
20346Net Income Including Noncontrolling Interests04,152,251-6,427,6657,499,168-214,083-1,210,956
20309Net Income From Continuing And Discontinued Operation04,152,251-6,427,6657,499,169-214,083-1,210,956
20331Net Income From Continuing Operation Net Minority Interest04,152,251-6,427,6657,499,169-214,083-1,210,956

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T05,712,721-8,734,5091,716,1598,400,3214,330,7508,967,507449,048-1,335,662
20304Write Off000000000
20091Net Income04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956
29004Basic E P S000000000
20190E B I T D A05,712,721-8,734,5091,716,1598,400,3214,330,7508,967,507449,048-1,335,662
20046Gross Profit025,392,9559,886,4582,120,5428,665,8354,720,12027,208,8561,293,323-503,811
29009Diluted E P S000000000
20136Pretax Income05,485,607-8,592,7381,723,2338,115,8894,239,2237,647,865-214,083-1,233,624
20145Tax Provision01,333,356-2,165,073343,7551,635,1881,519,486148,6970-22,668
20100Total Revenue058,797,00514,547,3698,521,85417,071,96818,655,81449,267,1694,117,3850
20164Total Expenses052,907,80323,105,3976,805,6958,671,64714,325,06440,323,4163,668,3371,335,662
20013Cost Of Revenue033,404,0504,660,9116,401,3128,406,13313,935,69422,058,3132,824,062503,811
20177Interest Income000-190,970190,970003535,836
20057Interest Expense0227,114227,1140001,319,64200
20109Operating Income05,889,202-8,558,0281,716,1598,400,3214,330,7508,943,753449,048-1,335,662
20316Normalized Income04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956
20108Operating Expense019,503,75318,444,486404,383265,514389,37018,265,103844,275831,851
20112Operating Revenue058,797,00514,547,3698,521,85417,071,96818,655,81449,267,1694,117,3850
20418Tax Rate For Calcs000000000
20095Net Interest Income0-327,884-244,694-200,301170,944-53,833-1,377,957-7,48435,533
20416Total Unusual Items000000000
29010Basic Average Shares02,076,125,50002,500,000,00002,500,000,0002,499,723,0002,500,000,0002,500,000,000
20287Rent And Landing Fees024,9513,8325,6728,9646,48332,91411,27114,755
29011Diluted Average Shares02,500,000,00002,500,000,00002,500,000,0002,499,723,0002,500,000,0002,500,000,000
20420Normalized E B I T D A05,712,721-8,734,5091,716,1598,400,3214,330,7508,967,507449,048-1,335,662
20162Special Income Charges000000000
20312Other Operating Expenses03,579,0043,376,33184,94847,26270,4632,995,099131,179142,393
20368Total Other Finance Cost0100,77017,5809,33120,02653,83358,3157,484303
20440Rent Expense Supplemental07,234,3071,713,2761,753,6023,753,59413,8356,303,231857,91360,551
20314Reconciled Cost Of Revenue033,404,0504,660,9116,401,3128,406,13313,935,69422,058,3132,824,062503,811
20419Tax Effect Of Unusual Items000000000
20075Interest Income Non Operating000-190,970190,970003535,836
20158Selling And Marketing Expense015,366,16015,365,453-1708014,659,57202,410
20064Interest Expense Non Operating0227,114227,1140001,319,64200
20093Net Income Common Stockholders04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956
20094Net Income Continuous Operations04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,168-214,083-1,210,956
20045General And Administrative Expense076,2569,76424,4865,99236,014138,78211,17939,692
20159Selling General And Administration015,442,41615,375,21724,4856,70036,01414,798,35411,17942,102
20435Total Operating Income As Reported06,146,6216,146,62100010,875,53600
20412Other Non Operating Income Expenses0125,318311,58122,526-280,93772,148-213,220-667,56332,880
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956
20417Total Unusual Items Excluding Goodwill000000000
20077Net Non Operating Interest Income Expense0-327,884-244,694-200,301170,944-53,833-1,377,957-7,48435,533
20346Net Income Including Noncontrolling Interests04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,168-214,083-1,210,956
20309Net Income From Continuing And Discontinued Operation04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956
20331Net Income From Continuing Operation Net Minority Interest04,152,251-6,427,6651,379,4786,480,7012,719,7377,499,169-214,083-1,210,956

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0001,141,014248,9291,224,874
23165Payables002,186,6753,480,8915,099,6053,937,286
23139Net P P E00431,1696,042,1396,370,6457,057,990
23351Properties0019,056,76119,056,76119,056,76119,656,326
23386Total Debt001,252,9431,234,4421,327,2141,338,821
23100Gross P P E0037,824,66837,823,50137,272,92237,851,774
23038Common Stock0027,805,58327,805,58327,805,58327,805,583
23045Current Debt001,252,943000
23532Share Issued002,500,000,0002,500,000,0002,500,000,0002,500,000,000
23220Total Assets0066,303,54261,738,42657,084,66056,089,957
23027Capital Stock0027,805,58327,805,58327,805,58327,805,583
23028Cash Financial003,729,20393,4281,078,285113,947
23123Long Term Debt0001,234,4421,327,2141,338,821
23179Prepaid Assets008,877,6841,898,3471,280,7171,210,522
23385Working Capital005,736,3894,972,799-2,444,639-2,325,625
23000Accounts Payable001,742,3123,295,2874,876,8053,783,947
23029Cash Equivalents004,323,480000
23245Invested Capital0050,953,95748,153,47842,508,08143,121,080
23204Retained Earnings0018,592,52916,250,12810,470,88811,094,387
23217Total Tax Payable00444,363185,604222,800153,339
23001Accounts Receivable001,901,7634,993,06500
23280Common Stock Equity0049,701,01446,919,03641,180,86741,782,259
23403Net Tangible Assets0049,701,01446,919,03641,180,86741,782,259
23215Stockholders Equity0049,701,01446,919,03641,180,86741,782,259
23383Tangible Book Value0049,701,01446,919,03641,180,86741,782,259
23353Long Term Provisions001,504,3574,203,4694,634,1554,435,130
23374Total Capitalization0049,701,01448,153,47842,508,08143,121,080
23393Ordinary Shares Number002,500,000,0002,500,000,0002,500,000,0002,500,000,000
23008Accumulated Depreciation00-37,393,499-31,781,362-30,902,277-30,793,784
23030Cash And Cash Equivalents008,052,68393,4281,078,285113,947
23012Additional Paid In Capital002,805,0412,805,0412,805,0412,805,041
23275Buildings And Improvements003,973,7373,973,7373,973,7373,973,737
23062Non Current Deferred Revenue0003,899,7093,899,7103,899,710
23319Machinery Furniture Equipment0014,794,17014,793,00314,242,42414,221,711
23261Total Equity Gross Minority Interest0049,701,01446,919,03641,180,86741,782,259
23067Non Current Deferred Taxes Liabilities000000
23259Total Liabilities Net Minority Interest0016,602,52814,819,39015,903,79314,307,698
23046Current Debt And Capital Lease Obligation001,252,943000
23124Long Term Debt And Capital Lease Obligation0001,234,4421,327,2141,338,821
23344Non Current Pension And Other Postretirement Benefit Plans00601,887622,155606,504548,480

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00001,256,6871,178,9681,141,014248,9291,224,874
23165Payables002,186,6755,516,1715,547,3594,598,9833,480,8915,099,6053,937,286
23139Net P P E00431,1693,705,3294,418,8185,133,4756,042,1396,370,6457,057,990
23351Properties0019,056,76119,056,76119,056,76119,056,76119,056,76119,056,76119,656,326
23386Total Debt001,252,9431,246,3971,276,9251,261,5331,234,4421,327,2141,338,821
23100Gross P P E0037,824,66837,824,66837,823,50137,823,50137,823,50137,272,92237,851,774
23038Common Stock0027,805,58327,805,58327,805,58327,805,58327,805,58327,805,58327,805,583
23045Current Debt001,252,943000000
23532Share Issued002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,000
23220Total Assets0066,303,54268,931,26968,337,99660,977,96961,738,42657,084,66056,089,957
23027Capital Stock0027,805,58327,805,58327,805,58327,805,58327,805,58327,805,58327,805,583
23028Cash Financial003,729,2036,443,71220,23882,56593,4281,078,285113,947
23123Long Term Debt0001,246,3971,276,9251,261,5331,234,4421,327,2141,338,821
23179Prepaid Assets008,877,6844,755,27412,752,7814,546,6451,898,3471,280,7171,210,522
23385Working Capital005,736,38913,021,19312,076,4444,816,0194,972,799-2,444,639-2,325,625
23000Accounts Payable001,742,3123,411,3083,572,1433,934,9183,295,2874,876,8053,783,947
23029Cash Equivalents004,323,4802,176,89000000
23245Invested Capital0050,953,95757,726,18557,396,39950,900,30648,153,47842,508,08143,121,080
23204Retained Earnings0018,592,52925,810,88025,450,56618,969,86516,250,12810,470,88811,094,387
23217Total Tax Payable00444,3632,104,8631,975,216664,065185,604222,800153,339
23001Accounts Receivable001,901,7631,385,6221,796,3722,440,8324,993,06500
23280Common Stock Equity0049,701,01456,479,78856,119,47449,638,77346,919,03641,180,86741,782,259
23403Net Tangible Assets0049,701,01456,479,78856,119,47449,638,77346,919,03641,180,86741,782,259
23215Stockholders Equity0049,701,01456,479,78856,119,47449,638,77346,919,03641,180,86741,782,259
23383Tangible Book Value0049,701,01456,479,78856,119,47449,638,77346,919,03641,180,86741,782,259
23353Long Term Provisions001,504,3574,258,9694,400,6894,329,2364,203,4694,634,1554,435,130
23374Total Capitalization0049,701,01457,726,18557,396,39950,900,30648,153,47842,508,08143,121,080
23393Ordinary Shares Number002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,0002,500,000,000
23008Accumulated Depreciation00-37,393,499-34,119,339-33,404,683-32,690,026-31,781,362-30,902,277-30,793,784
23030Cash And Cash Equivalents008,052,6838,620,60220,23882,56593,4281,078,285113,947
23012Additional Paid In Capital002,805,0412,805,0412,805,0412,805,0412,805,0412,805,0412,805,041
23275Buildings And Improvements003,973,7373,973,7373,973,7373,973,7373,973,7373,973,7373,973,737
23062Non Current Deferred Revenue0000003,899,7093,899,7103,899,710
23319Machinery Furniture Equipment0014,794,17014,794,17014,793,00314,793,00314,793,00314,242,42414,221,711
23261Total Equity Gross Minority Interest0049,701,01456,479,78856,119,47449,638,77346,919,03641,180,86741,782,259
23067Non Current Deferred Taxes Liabilities000000000
23259Total Liabilities Net Minority Interest0016,602,52812,451,48112,218,52211,339,19614,819,39015,903,79314,307,698
23046Current Debt And Capital Lease Obligation001,252,943000000
23124Long Term Debt And Capital Lease Obligation0001,246,3971,276,9251,261,5331,234,4421,327,2141,338,821
23344Non Current Pension And Other Postretirement Benefit Plans00601,887630,370651,346640,770622,155606,504548,480

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow08,978,419-567,9182,200,326975,945-1,457,113
26027Changes In Cash07,959,255-567,919-984,856964,33842,886
26016End Cash Position08,052,6838,052,68393,4281,078,284113,947
26112Purchase Of P P E0-1,167-1,167-514,699-15,323-599,565
26183Repayment Of Debt000-3,185,18200
26005Capital Expenditure0-1,167-1,167-514,699-15,323-599,565
26007Cash Dividends Paid0-1,019,164-1-3,185,18200
26012Financing Cash Flow0-1,019,164-1-3,185,182-11,6070
26013Investing Cash Flow0-1,167-1,167-514,699-15,323900,434
26015Beginning Cash Position093,4288,620,6021,078,284113,94771,060
26223Classesof Cash Payments0-45,328,332-7,358,272-45,914,964-3,126,117-926,264
26090Long Term Debt Payments000-3,185,18200
26154Common Stock Dividend Paid0-1,019,164-1-3,185,18200
26073Net Long Term Debt Issuance000-3,185,18200
26164Net Other Financing Charges0000-11,6070
26165Net Other Investing Changes000001,499,999
26119Net P P E Purchase And Sale0-1,167-1,167-514,699-15,323-599,565
26072Net Issuance Payments Of Debt000-3,185,18200
26304Other Cash Adjustment Outside Changein Cash000-1-11
26228Other Cash Paymentsfrom Operating Activities0-149,975-149,975-9,756,27400
26222Other Cash Receiptsfrom Operating Activities000000
26220Cash Flowsfromusedin Operating Activities Direct08,979,586-566,7512,715,025991,268-857,548
26221Classesof Cash Receiptsfrom Operating Activities057,988,59910,156,45149,267,1694,117,3850

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow08,978,419-567,9189,619,529-62,329-10,8632,200,326975,945-1,457,113
26027Changes In Cash07,959,255-567,9198,600,366-62,329-10,863-984,856964,33842,886
26016End Cash Position08,052,6838,052,6838,620,60220,23882,56593,4281,078,284113,947
26112Purchase Of P P E0-1,167-1,167000-514,699-15,323-599,565
26183Repayment Of Debt000000-3,185,18200
26005Capital Expenditure0-1,167-1,167000-514,699-15,323-599,565
26007Cash Dividends Paid0-1,019,164-1000-3,185,18200
26012Financing Cash Flow0-1,019,164-1-1,019,16300-3,185,182-11,6070
26013Investing Cash Flow0-1,167-1,167000-514,699-15,323900,434
26015Beginning Cash Position093,4288,620,60220,23882,56593,4281,078,284113,94771,060
26223Classesof Cash Payments0-45,328,332-7,358,272401,746-31,104,996-7,266,810-45,914,964-3,126,117-926,264
26090Long Term Debt Payments000000-3,185,18200
26154Common Stock Dividend Paid0-1,019,164-1000-3,185,18200
26073Net Long Term Debt Issuance000000-3,185,18200
26164Net Other Financing Charges0000000-11,6070
26165Net Other Investing Changes000000001,499,999
26119Net P P E Purchase And Sale0-1,167-1,167000-514,699-15,323-599,565
26072Net Issuance Payments Of Debt000000-3,185,18200
26304Other Cash Adjustment Outside Changein Cash000000-1-11
26228Other Cash Paymentsfrom Operating Activities0-149,975-149,97500-7,266,810-9,756,27400
26222Other Cash Receiptsfrom Operating Activities00000-14,015,037000
26220Cash Flowsfromusedin Operating Activities Direct08,979,586-566,7519,619,529-62,329-10,8632,715,025991,268-857,548
26221Classesof Cash Receiptsfrom Operating Activities057,988,59910,156,4518,989,23231,649,9067,193,01049,267,1694,117,3850

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
GTBOPT Garda Tujuh Buana Tbk2024-04-15At close: 04:14PM WIB324326328330326.00 - 334.00326334139.00 - 1,025.001391,025472,9002,449,988825,000,000,0000395N/A12.27 (3.72%)124Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-12At close: 04:14PM WIB324326328330326.00 - 334.00326334139.00 - 1,025.001391,025472,9002,414,062833,732,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-11At close: 04:14PM WIB324326328330326.00 - 334.00326334139.00 - 1,025.001391,025472,9002,380,330833,732,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-10At close: 04:14PM WIB324326328330326.00 - 334.00326334139.00 - 1,025.001391,025472,9002,350,039833,732,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-05At close: 04:14PM WIB324326334328326.00 - 334.00326334139.00 - 1,025.001391,025472,9002,299,131833,732,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-04At close: 04:12PM WIB312318324322308.00 - 326.00308326139.00 - 1,025.001391,025470,7002,308,867818,573,000,0000394N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-03At close: 04:05PM WIB344344318312308.00 - 346.00308346139.00 - 1,025.001391,0251,031,5002,332,596788,255,000,0000394N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-02At close: 04:05PM WIB350350344346330.00 - 350.00330350139.00 - 1,025.001391,025533,7002,362,579869,102,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-04-01At close: 04:11PM WIB378374352346346.00 - 376.00346376134.00 - 1,025.001341,0252,186,7002,336,187884,261,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-29At close: 04:06PM WIB382382384376376.00 - 386.00376386134.00 - 1,025.001341,025248,3002,336,187955,002,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-28At close: 04:06PM WIB382382384376376.00 - 386.00376386127.00 - 1,025.001271,025248,3002,358,255945,000,000,0000495N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-27At close: 04:00PM WIB38438400376.00 - 386.00376386126.00 - 1,025.001261,025696,0002,366,998955,000,000,0000495N/A12.27 (3.16%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-26At close: 04:00PM WIB39439400370.00 - 394.00370394115.00 - 1,025.001151,025791,9002,456,777960,000,000,0000494N/A12.27 (3.16%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-25At close: 04:14PM WIB38838800386.00 - 398.00386398107.00 - 1,025.001071,025768,3002,499,878985,000,000,0000494N/A12.27 (3.16%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-22At close: 04:05PM WIB396398388390380.00 - 400.00380400106.00 - 1,025.001061,025757,0002,531,358970,000,000,0000494N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-21At close: 04:09PM WIB3960000.0000 - 0.000000002,824,10700094N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-14As of 01:56PM WIB. Market open.388390386388386.00 - 394.00386394106.00 - 1,025.001061,025186,5004,008,542970,000,000,0000493N/A12.27 (3.16%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-13At close: 04:10PM WIB396396386390386.00 - 398.00386398106.00 - 1,025.001061,025429,3004,014,000970,000,000,0000494N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-11At close: 04:12PM WIB398398394410394.00 - 400.00394400106.00 - 1,025.001061,025132,3003,910,834990,000,000,0000494N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-08At close: 04:12PM WIB398398394410394.00 - 400.00394400106.00 - 1,025.001061,025132,3003,936,851990,000,000,0000494N/A12.27 (3.08%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-05At close: 04:10PM WIB392394398402392.00 - 424.00392424106.00 - 1,025.001061,0252,409,0003,944,3321,000,000,000,0000493N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-04At close: 04:09PM WIB396398390400392.00 - 406.00392406106.00 - 1,025.001061,025848,9003,965,329980,000,000,0000494N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-03-01At close: 04:09PM WIB396396396398396.00 - 404.00396404106.00 - 1,025.001061,025622,8003,991,048990,000,000,0000494N/A12.27 (3.10%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-02-28At close: 04:09PM WIB388390390392386.00 - 404.00386404106.00 - 1,025.001061,0251,077,8003,951,255980,000,000,0000493N/A12.27 (3.16%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-02-27At close: 04:13PM WIB384388394390384.00 - 430.00384430106.00 - 1,025.001061,0255,703,6003,887,045970,000,000,0000494N/A12.27 (3.19%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-02-26At close: 04:12PM WIB376376378380374.00 - 386.00374386106.00 - 1,025.001061,025475,5003,926,459960,000,000,0000494N/A12.27 (3.26%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk2024-02-23At close: 04:00PM WIB380378376378374.00 - 382.00374382106.00 - 1,025.001061,025430,8003,952,032940,000,000,0000494N/A12.27 (3.23%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk (GTBO.JK)2024-02-22At close: 04:14PM WIB382382378384380.00 - 388.00380388106.00 - 1,025.001061,025614,9003,984,271950,000,000,0000494N/A12.27 (3.21%)123Jul 11, 20230
GTBOPT Garda Tujuh Buana Tbk (GTBO.JK)2024-02-21At close: 04:14PM WIB398398380388382.00 - 400.00382400106.00 - 1,025.001061,0251,001,6004,006,684955,000,000,0000494N/A12.27 (3.08%)123Jul 11, 20230

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)
GTBOPT Garda Tujuh Buana Tbk2024-04-15825,000,000,000716,750,000,00030011121250001,0251393854442,410,0009382,500,000,00001,840,000,000260000001240007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00095-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-12825,000,000,000716,750,000,00030011121250001,0251393884422,380,0008052,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-11825,000,000,000707,400,000,0003001112370001,0251393884422,350,0008052,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-10825,000,000,000707,400,000,0003001112370001,0251393884422,350,0008052,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-05780,000,000,000662,260,000,0004001111340001,02503944382,310,0007652,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-04860,000,000,000743,030,000,0004001112390001,02503964372,330,0007112,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-03860,000,000,000743,030,000,0004001112390001,02503974362,360,0007052,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-02875,000,000,000757,820,000,0004001113390001,02503984362,340,0008382,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-04-01945,000,000,000828,180,000,0004001114430001,02503984362,340,0008382,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-29945,000,000,000828,180,000,0004001114430001,0251273994352,360,0008372,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-28955,000,000,000838,400,000,0004001114440001,02503994332,370,0006542,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00095-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-27970,000,000,000853,330,000,0004001114440001,02504004322,460,0006672,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00095-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-26970,000,000,000854,000,000,0004001114440001,02504014312,500,0008382,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-25970,000,000,000854,220,000,0004001114440001,0251074014312,500,0008382,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-22990,000,000,000873,990,000,0004001115450001,02504034292,820,0001,050,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-21990,000,000,000873,730,000,0004001115450001,0251064034292,820,0001,050,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-14970,000,000,000855,460,000,0004001114440001,02504074234,010,0001,440,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00093-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-13990,000,000,000874,360,000,0004001115450001,02504074233,950,0001,440,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-11990,000,000,000874,360,000,0004001115450001,0251064074233,870,0001,440,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-08995,000,000,000878,740,000,0004001115460001,0251064084223,940,0001,470,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-05990,000,000,000873,860,000,0004001115450001,02504124173,970,0001,250,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00093-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-04990,000,000,000873,860,000,0004001115450001,0251064124173,970,0001,250,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-03-01990,000,000,000874,470,000,0004001115450001,02504104153,950,0001,340,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-02-28970,000,000,000854,960,000,0004001114440001,02504094143,950,0001,330,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00093-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-02-27960,000,000,000844,960,000,0004001114440001,02504084123,930,0001,460,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk2024-02-26940,000,000,000824,420,000,0004001114430001,02504084123,930,0001,460,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk (GTBO.JK)2024-02-23950,000,000,000834,410,000,0004001114430001,02504074103,980,0004,910,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk (GTBO.JK)2024-02-22955,000,000,000839,610,000,0004001114440001,0251064074103,980,0004,910,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000
GTBOPT Garda Tujuh Buana Tbk (GTBO.JK)2024-02-21995,000,000,000879,500,000,0004001115460001,0251064084084,010,0004,940,0002,500,000,00001,840,000,000260000001230007N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232518183059,980,0000-40021,060,00015,020,00094-68,620,00001,250,00023012,510,0009,860,000


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
2024-03-0515:49:00400400400400400
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
2024-03-0515:43:0040040040040025,800
2024-03-0515:42:0000000
2024-03-0515:41:00404404404404800
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:593983983983980
2024-03-0515:36:0040040039839823,800
2024-03-0515:35:0000000
2024-03-0515:34:0040240240040069,200
2024-03-0515:33:004024024024020
2024-03-0515:32:0040240240240221,500
2024-03-0515:31:004024024024022,100

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:00400400400400400
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0040040040040025,800
2024-03-0515:40:00404404404404800
2024-03-0515:38:0000000
2024-03-0515:36:593983983983980
2024-03-0515:36:0040040039839823,800
2024-03-0515:34:0040240240040069,200
2024-03-0515:32:0040240240240221,500
2024-03-0515:30:004044044024022,100
2024-03-0515:28:004044044044046,000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:004044044044042,400
2024-03-0515:18:0000000
2024-03-0515:16:00402406402406700
2024-03-0515:14:00404404404404100
2024-03-0515:12:00406406406406200
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:004064064064061,400
2024-03-0515:02:004024064024062,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0040440440040026,600
2024-03-0515:36:593983983983980
2024-03-0515:35:0040040039839823,800
2024-03-0515:30:0040440440040090,700
2024-03-0515:25:004044044044046,000
2024-03-0515:20:004044044044042,400
2024-03-0515:15:00404406402406800
2024-03-0515:10:00406406406406200
2024-03-0515:05:004064064064061,400
2024-03-0515:00:004064064024060
2024-03-0514:55:004044064024026,300
2024-03-0514:50:004044044044042,100
2024-03-0514:45:0000000
2024-03-0514:43:334064064064060
2024-03-0514:40:004024064024065,900
2024-03-0514:35:0000000
2024-03-0514:30:0040840840640650,200
2024-03-0514:25:004084084024025,700
2024-03-0514:20:0040640840240844,600
2024-03-0514:15:004084084084080
2024-03-0514:10:0040640640440613,500
2024-03-0514:05:004044064044061,000
2024-03-0514:00:004064064064061,800
2024-03-0513:55:004044044024020
2024-03-0513:50:0040440440240490,600
2024-03-0513:45:004044044044040
2024-03-0513:40:0040640640240413,200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:36:593983983983980
2024-03-0515:30:00404404398400141,100
2024-03-0515:15:004044064024049,200
2024-03-0515:00:004064064024061,600
2024-03-0514:45:004044064024028,400
2024-03-0514:43:334064064064060
2024-03-0514:30:0040840840240656,100
2024-03-0514:15:0040840840240250,300
2024-03-0514:00:0040640640440616,300
2024-03-0513:45:0040440440240290,600
2024-03-0513:38:224064064064060
2024-03-0513:30:00410410402404158,000
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
2024-03-0511:51:164144144144140
2024-03-0511:45:00420420408410267,600
2024-03-0511:30:003964243964221,320,800
2024-03-0511:15:00396396396396300
2024-03-0511:00:253963963963960
2024-03-0511:00:003963963963960
2024-03-0510:45:0039239639239632,800
2024-03-0510:30:003943943923922,300
2024-03-0510:15:0039239239239220,000
2024-03-0510:07:133943943943940
2024-03-0510:00:003943943923922,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:36:593983983983980
2024-03-0515:30:00404404398400141,100
2024-03-0515:00:0040640640240410,800
2024-03-0514:43:334064064064060
2024-03-0514:30:0040840840240264,500
2024-03-0514:00:0040640840240266,600
2024-03-0513:38:224064064064060
2024-03-0513:30:00410410402402248,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:51:164144144144140
2024-03-0511:30:003964243964101,588,400
2024-03-0511:00:253963963963960
2024-03-0511:00:00396396396396300
2024-03-0510:30:0039439639239635,100
2024-03-0510:07:133943943943940
2024-03-0510:00:0039439439239222,300
2024-03-0509:30:0039639639239217,300
2024-03-0509:19:063943943943940
2024-03-0509:00:0039439839239836,100
2024-03-0415:30:0039639639239210,900
2024-03-0415:14:154004004004000
2024-03-0415:00:0039640039440021,200
2024-03-0414:30:003963963963964,500
2024-03-0414:24:113963963963960
2024-03-0414:00:0040040239639665,100
2024-03-0413:32:204044044044040
2024-03-0413:30:0039840439640027,400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:36:593983983983980
2024-03-0515:00:00406406398400150,800
2024-03-0514:43:334064064064060
2024-03-0514:00:00406408402402129,400
2024-03-0513:38:224064064064060
2024-03-0513:00:00410410402402238,800
2024-03-0512:00:0000000
2024-03-0511:51:164144144144140
2024-03-0511:00:253963963963960
2024-03-0511:00:003964243964101,588,700
2024-03-0510:07:133943943943940
2024-03-0510:00:0039439639239657,400
2024-03-0509:19:063943943943940
2024-03-0509:00:003943983923920
2024-03-0415:14:154004004004000
2024-03-0415:00:0039640039239230,800
2024-03-0414:24:113963963963960
2024-03-0414:00:0040040239639644,300
2024-03-0413:32:204044044044040
2024-03-0413:00:0039840439640027,400
2024-03-0412:00:0000000
2024-03-0411:52:533963963963960
2024-03-0411:00:0040440439639667,900
2024-03-0410:57:363963963963960
2024-03-0410:06:163963963963960
2024-03-0410:00:0039640239639661,600
2024-03-0409:18:284004004004000
2024-03-0409:00:003984063923960
2024-03-0116:00:003963963963960
2024-03-0115:25:423983983983980

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002802802802800
2024-05-0815:48:522802802802800
2024-05-0815:00:0028228228028055,000
2024-05-0814:42:182822822822820
2024-05-0813:45:272822822822820
2024-05-0813:30:0028228228228247,300
2024-05-0812:00:0000000
2024-05-0811:41:222822822822820
2024-05-0811:05:272822822822820
2024-05-0810:39:512842842842840
2024-05-0810:30:0028428628228222,400
2024-05-0809:52:272862862862860
2024-05-0809:14:502862862862860
2024-05-0809:00:00294294278282308,100
2024-05-0716:00:0000000
2024-05-0715:00:00296326284288937,200
2024-05-0714:57:252882882882880
2024-05-0714:07:052922922922920
2024-05-0713:30:00298298288288122,900
2024-05-0712:00:0000000
2024-05-0711:58:242982982982980
2024-05-0711:30:463023023023020
2024-05-0710:37:352842842842840
2024-05-0710:30:00284308284298281,000
2024-05-0709:56:392862862862860
2024-05-0709:14:432842842842840
2024-05-0709:00:0029029028228452,400
2024-05-0615:09:382862862862860
2024-05-0615:00:0028428628428627,700
2024-05-0614:27:542842842842840

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00294294278280431,600
2024-05-0709:00:002903262822881,399,100
2024-05-0609:00:00294294280286334,900
2024-05-0309:00:00290300282290124,900
2024-05-0209:00:00290290280282149,900
2024-04-3009:00:00300300286288153,000
2024-04-2909:00:00292292282288181,900
2024-04-2609:00:00300300290290357,100
2024-04-2509:00:00300302290300213,300
2024-04-2409:00:00298310298302342,100
2024-04-2309:00:00288320288298522,100
2024-04-2209:00:00292308278284412,400
2024-04-1909:00:00314314280290730,200
2024-04-1809:00:00318320300312274,300
2024-04-1709:00:00322322312316227,900
2024-04-1609:00:00332332318318298,400
2024-04-0509:00:00326334326330472,900
2024-04-0409:00:00316326308324465,200
2024-04-0309:00:003443463083121,031,500
2024-04-0209:00:00350350330344533,700
2024-04-0109:00:003743763463502,186,700
2024-03-2809:00:00382386376378248,300
2024-03-2709:00:00384386376382696,000
2024-03-2609:00:00394394370384791,900
2024-03-2509:00:00398398386394768,300
2024-03-2209:00:00398400380388737,000
2024-03-2109:00:00398400388396365,600
2024-03-2009:00:00402404390396287,600
2024-03-1909:00:00402402396402499,500
2024-03-1809:00:00406410398400467,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:00294294280286334,900
2024-05-0309:00:00290300282290124,900
2024-05-0209:00:00290290280282149,900
2024-04-3009:00:00300300286288153,000
2024-04-2909:00:00292292282288181,900
2024-04-2609:00:00300300290290357,100
2024-04-2509:00:00300302290300213,300
2024-04-2409:00:00298310298302342,100
2024-04-2309:00:00288320288298522,100
2024-04-2209:00:00292308278284412,400
2024-04-1909:00:00314314280290730,200
2024-04-1809:00:00318320300312274,300
2024-04-1709:00:00322322312316227,900
2024-04-1609:00:00332332318318298,400
2024-04-0509:00:00326334326330472,900
2024-04-0409:00:00316326308324465,200
2024-04-0309:00:003443463083121,031,500
2024-04-0209:00:00350350330344533,700
2024-04-0109:00:003743763463502,186,700
2024-03-2809:00:00382386376378248,300
2024-03-2709:00:00384386376382696,000
2024-03-2609:00:00394394370384791,900
2024-03-2509:00:00398398386394768,300
2024-03-2209:00:00398400380388737,000
2024-03-2109:00:00398400388396365,600
2024-03-2009:00:00402404390396287,600
2024-03-1909:00:00402402396402499,500
2024-03-1809:00:00406410398400467,900
2024-03-1509:00:003904263904043,514,100
2024-03-1409:00:00390394386390237,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00294294280286334,900
2024-04-2800:00:00292300280290609,700
2024-04-2100:00:002923202782901,847,000
2024-04-1400:00:003323322802901,530,800
2024-04-0700:00:003303303303300
2024-03-3100:00:003743763083304,690,000
2024-03-2400:00:003983983703782,504,500
2024-03-1700:00:004064103803882,357,600
2024-03-1000:00:003964263864044,180,800
2024-03-0300:00:003984243903965,924,400
2024-02-2500:00:003764303743968,450,100
2024-02-1800:00:003884123743764,073,800
2024-02-1100:00:004084123863924,373,600
2024-02-0400:00:0038647237040841,744,300
2024-01-2800:00:004364623883908,749,400
2024-01-2100:00:0040251035043640,835,200
2024-01-1400:00:004104163903962,475,700
2024-01-0700:00:004424444024083,463,100
2023-12-3100:00:004184624104426,366,400
2023-12-2400:00:004404804184189,498,700
2023-12-1700:00:0033460029044086,532,500
2023-12-1000:00:003964003223345,982,500
2023-12-0300:00:004244583923969,558,300
2023-11-2600:00:004504884244248,007,600
2023-11-1900:00:0054054543845013,328,200
2023-11-1200:00:0055560552052517,011,200
2023-11-0500:00:0067568554054525,613,400
2023-10-2900:00:0075581553567051,729,600
2023-10-2200:00:009001,025515730104,761,000
2023-10-1500:00:0057087057087034,640,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00290290280282149,900
2024-03-3100:00:003743762782888,402,700
2024-02-2900:00:0039642637037815,590,100
2024-01-3100:00:0040447237039660,057,900
2023-12-3100:00:0041851035040859,850,900
2023-11-3000:00:00450600290418113,060,600
2023-10-3100:00:0064070543844889,093,300
2023-09-3000:00:005801,025446640192,581,800
2023-08-3100:00:00535840490575138,055,700
2023-07-3100:00:00210540189510179,213,400
2023-06-3000:00:0015623813920875,571,500
2023-05-3100:00:0017623014515516,735,900
2023-04-3000:00:001631871491765,420,800
2023-03-3100:00:00176191170171504,900
2023-02-2800:00:00137147135144132,000
2023-01-3100:00:00116129116125202,100
2022-12-3100:00:0019926016117328,109,800
2022-11-3000:00:00751877518718,016,400
2022-10-3100:00:00757575750
2022-09-3000:00:00757575750
2022-08-3100:00:00757575750
2022-07-3100:00:00757575750
2022-06-3000:00:00757575750
2022-05-3100:00:00757575750
2022-04-3000:00:00757575750
2022-03-3100:00:00757575750
2022-02-2800:00:00757575750
2022-01-3100:00:00757575750
2021-12-3100:00:00757575750
2021-11-3000:00:00757575750

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00290290280282149,900
2024-03-3100:00:003743762782888,249,700
2024-02-2900:00:0039642637037815,590,100
2024-01-3100:00:0040447227828884,050,700
2023-12-3100:00:00418510350378135,498,900
2023-11-3000:00:00450600290396232,969,400
2023-10-3100:00:00640705290408262,004,800
2023-09-3000:00:005801,025290418394,735,700
2023-08-3100:00:005351,025438448419,730,800
2023-07-3100:00:002101,025189640509,850,900
2023-06-3000:00:00156840139575392,840,600
2023-05-3100:00:00176540139510271,520,800
2023-04-3000:00:0016323813920897,728,200
2023-03-3100:00:0017123014515522,718,200
2023-02-2800:00:0013719913417612,239,300
2023-01-3100:00:001161991061719,199,700
2022-10-3100:00:00752607517346,126,200
2022-07-3100:00:00757575750
2022-04-3000:00:00757575750
2022-01-3100:00:00757575750
2021-10-3100:00:00757575750
2021-07-3100:00:00757575750
2021-04-3000:00:00757575750
2021-01-3100:00:00757575750



Dividends Amount

DateTimeAmount
2023-07-1109:00:006

Dividends Yields

YearDistributionTotal AmountYields
2023168.18 %

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