for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DMMXPT Digital Mediatama Maxima Tbk
HRTAPT Hartadinata Abadi Tbk
GLVAPT Galva Technologies Tbk
BMSRPT Bintang Mitra Semestaraya Tbk
LPPFPT Matahari Department Store 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


GTSI - PT GTS Internasional Tbk

Sector : Industrials      Industry : Marine Shipping

PT GTS Internasional Tbk, together with its subsidiaries, transports liquefied natural gas worldwide. It operates in Chartered Vessel Services; and Management Services and Other Services segments. The company provides vessel charter services; and ship management services to vessel owners, as well as offers trading and investment services. It serves various parties, such as government and maritime authorities, vendors providing ship equipment and components, and charterers. The company was founded in 2012 and is headquartered in Jakarta, Indonesia. PT GTS Internasional Tbk operates as a subsidiary of PT Humpuss Maritim Internasional Tbk
Stock CodeCompany Name
BSMLPT Bintang Samudera Mandiri Lines Tbk
TMASPT Temas Tbk.
CBREPT Cakra Buana Resources Energi Tbk
HITSPT Humpuss Intermoda Transportasi Tbk.
IPCMPT Jasa Armada Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio122120,194
40002Enterprise Value3863,451,741,538854,818,930,0151,216,138,243,794
14008Pe Ratio131760
14010Ps Ratio14221
14012Pb Ratio18111
102Enterprises Value E B I T D A Ratio20771,084,223
40001Market Cap28790,957,138,350790,957,138,350838,414,566,651

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1222212120,194
40002Enterprise Value3863,451,741,538855,947,722,933854,818,930,015870,234,303,207928,575,145,820943,031,936,1171,216,138,243,794
14008Pe Ratio131766510100
14010Ps Ratio142222111
14012Pb Ratio181111111
102Enterprises Value E B I T D A Ratio207776781,084,223
40001Market Cap28790,957,138,350790,957,138,350790,957,138,350806,776,281,117806,776,281,117854,233,709,418838,414,566,651

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T09,599,2822,835,8127,799,970-12,512,30513,238,696
20091Net Income03,990,067-1,316,0582,660,794-11,554,76713,282,605
29004Basic E P S000000
20190E B I T D A09,858,2792,989,4927,947,758-12,374,74413,251,537
20046Gross Profit010,231,7574,075,69914,532,725-726,42914,760,139
29009Diluted E P S000000
20136Pretax Income07,884,0831,521,6355,208,663-15,632,04811,224,186
20145Tax Provision084,90684,90682,40898,901117,643
20100Total Revenue032,160,14515,165,22741,226,39530,759,40935,334,946
20164Total Expenses025,442,18114,258,23932,037,26240,766,12824,347,104
20013Cost Of Revenue021,928,38811,089,52826,693,67031,485,83820,574,807
20177Interest Income01,381,644468,612894,899958,6921,150,327
20057Interest Expense01,715,1991,314,1772,591,3073,119,7432,014,510
20109Operating Income06,717,964906,9889,189,133-10,006,71910,987,842
20316Normalized Income02,608,818-1,316,0582,660,794-12,958,7116,541,699
20108Operating Expense03,513,7933,168,7115,343,5929,280,2903,772,297
20112Operating Revenue032,160,14515,165,22741,226,39530,759,40935,334,946
20087Minority Interests0-3,809,110-2,752,787-2,465,461359,575-2,931,633
20418Tax Rate For Calcs000000
20095Net Interest Income0-534,426-1,046,436-2,151,056-2,161,051-864,183
20416Total Unusual Items01,396,2861,396,2860-3,093,1581,650,510
29010Basic Average Shares015,819,142,767015,819,142,7677,314,155,86315,819,142,767
20269Other Special Charges0-1,396,286-1,396,286000
20287Rent And Landing Fees0000041,688
29011Diluted Average Shares015,819,142,767015,819,142,7677,314,155,86315,819,142,767
20420Normalized E B I T D A08,461,9932,989,4927,947,758-9,281,58611,601,027
20162Special Income Charges01,396,2861,396,286000
20315Reconciled Depreciation0258,997153,680147,788137,56112,841
20030Net Income Extraordinary00003,816,6075,107,695
20312Other Operating Expenses0625,434-245,2653,164,5414,917,5681,318,586
20151Research And Development00005,23320,041
20368Total Other Finance Cost0200,871200,871454,64800
20440Rent Expense Supplemental0-8,620,847001,180,48527,964
20314Reconciled Cost Of Revenue021,928,38811,089,52826,693,67031,485,83820,574,807
20419Tax Effect Of Unusual Items015,03700-680,49517,299
20018Depreciation Income Statement0258,997153,680147,788137,56112,841
20075Interest Income Non Operating01,381,644468,612894,899958,6921,150,327
20158Selling And Marketing Expense082,29223,26870,532120,5239,436
20064Interest Expense Non Operating01,715,1991,314,1772,591,3073,119,7432,014,510
20093Net Income Common Stockholders03,990,067-1,316,0582,660,794-11,554,76713,282,605
20094Net Income Continuous Operations07,799,1771,436,7295,126,255-15,730,94911,106,543
20045General And Administrative Expense02,335,848426,9471,868,1072,169,6471,773,940
20159Selling General And Administration02,418,140450,2151,938,6392,290,1701,783,376
20435Total Operating Income As Reported07,193,1491,382,1717,666,857-13,099,87712,456,131
20412Other Non Operating Income Expenses0-291,120-92,811-337,952-240,367-367,762
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders03,990,067-1,316,0582,660,794-11,554,76713,282,605
20417Total Unusual Items Excluding Goodwill01,396,2861,396,2860-3,093,1581,650,510
20077Net Non Operating Interest Income Expense0-534,426-1,046,436-2,151,056-2,161,051-864,183
20346Net Income Including Noncontrolling Interests07,799,1771,436,7295,126,255-11,914,34216,214,238
20019Depreciation And Amortization In Income Statement0258,997153,680147,788137,56112,841
20309Net Income From Continuing And Discontinued Operation03,990,067-1,316,0582,660,794-15,371,3748,174,910
20331Net Income From Continuing Operation Net Minority Interest03,990,067-1,316,0582,660,794-15,371,3748,174,910

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T09,599,2822,835,812-926,2704,356,6123,333,1287,799,970-12,512,30513,238,696
20091Net Income03,990,067-1,316,058-1,608,0974,761,7562,152,4662,660,794-11,554,76713,282,605
29004Basic E P S000000000
20190E B I T D A09,858,2792,989,492-859,5464,356,6123,457,0417,947,758-12,374,74413,251,537
20046Gross Profit010,231,7574,075,699-446,5212,693,3073,909,27214,532,725-726,42914,760,139
29009Diluted E P S000000000
20136Pretax Income07,884,0831,521,635-953,8904,489,5672,826,7715,208,663-15,632,04811,224,186
20145Tax Provision084,90684,90600082,40898,901117,643
20100Total Revenue032,160,14515,165,2273,491,9953,136,05010,366,87341,226,39530,759,40935,334,946
20164Total Expenses025,442,18114,258,2394,717,117-779,1647,245,98932,037,26240,766,12824,347,104
20013Cost Of Revenue021,928,38811,089,5283,938,516442,7436,457,60126,693,67031,485,83820,574,807
20177Interest Income01,381,644468,612337,772283,303291,957894,899958,6921,150,327
20057Interest Expense01,715,1991,314,17727,620-132,955506,3572,591,3073,119,7432,014,510
20109Operating Income06,717,964906,988-1,225,1223,915,2143,120,8849,189,133-10,006,71910,987,842
20316Normalized Income02,608,818-1,316,058-1,608,0974,761,7562,152,4662,660,794-12,958,7116,541,699
20108Operating Expense03,513,7933,168,711778,601-1,221,907788,3885,343,5929,280,2903,772,297
20112Operating Revenue032,160,14515,165,2273,491,9953,136,05010,366,87341,226,39530,759,40935,334,946
20087Minority Interests0-3,809,110-2,752,787-654,206272,187-674,304-2,465,461359,575-2,931,633
20418Tax Rate For Calcs000000000
20095Net Interest Income0-534,426-1,046,436310,152416,258-214,400-2,151,056-2,161,051-864,183
20416Total Unusual Items01,396,2861,396,286-1,305,078000-3,093,1581,650,510
29010Basic Average Shares015,819,142,76707,597,743,201015,819,142,76715,819,142,7677,314,155,86315,819,142,767
20269Other Special Charges0-1,396,286-1,396,286000000
20287Rent And Landing Fees0000000041,688
29011Diluted Average Shares015,819,142,767015,819,142,767015,819,142,76715,819,142,7677,314,155,86315,819,142,767
20420Normalized E B I T D A08,461,9932,989,492-859,5464,356,6123,457,0417,947,758-9,281,58611,601,027
20162Special Income Charges01,396,2861,396,286000000
20315Reconciled Depreciation0258,997153,68066,724-85,320123,913147,788137,56112,841
20030Net Income Extraordinary00000003,816,6075,107,695
20312Other Operating Expenses0625,434-245,265168,199412,217290,2833,164,5414,917,5681,318,586
20151Research And Development00000005,23320,041
20368Total Other Finance Cost0200,871200,871000454,64800
20440Rent Expense Supplemental0-8,620,8470-8,620,8470001,180,48527,964
20314Reconciled Cost Of Revenue021,928,38811,089,5283,938,516442,7436,457,60126,693,67031,485,83820,574,807
20419Tax Effect Of Unusual Items015,03700000-680,49517,299
20018Depreciation Income Statement0258,997153,68066,724-85,320123,913147,788137,56112,841
20075Interest Income Non Operating01,381,644468,612337,772283,303291,957894,899958,6921,150,327
20158Selling And Marketing Expense082,29223,26826,04022,43510,54970,532120,5239,436
20064Interest Expense Non Operating01,715,1991,314,17727,620-132,955506,3572,591,3073,119,7432,014,510
20093Net Income Common Stockholders03,990,067-1,316,058-1,608,0974,761,7562,152,4662,660,794-11,554,76713,282,605
20094Net Income Continuous Operations07,799,1771,436,729-953,8904,489,5672,826,7715,126,255-15,730,94911,106,543
20045General And Administrative Expense02,335,848426,947471,806624,651812,4441,868,1072,169,6471,773,940
20159Selling General And Administration02,418,140450,215497,846647,086822,9931,938,6392,290,1701,783,376
20435Total Operating Income As Reported07,193,1491,382,171-1,225,1193,915,2153,120,8827,666,857-13,099,87712,456,131
20412Other Non Operating Income Expenses0-291,120-92,811-38,923-79,675-79,711-337,952-240,367-367,762
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders03,990,067-1,316,058-1,608,0974,761,7562,152,4662,660,794-11,554,76713,282,605
20417Total Unusual Items Excluding Goodwill01,396,2861,396,286-1,305,078000-3,093,1581,650,510
20077Net Non Operating Interest Income Expense0-534,426-1,046,436310,152416,258-214,400-2,151,056-2,161,051-864,183
20346Net Income Including Noncontrolling Interests07,799,1771,436,729-953,8904,489,5672,826,7715,126,255-11,914,34216,214,238
20019Depreciation And Amortization In Income Statement0258,997153,68066,724-85,320123,913147,788137,56112,841
20309Net Income From Continuing And Discontinued Operation03,990,067-1,316,058-1,608,0974,761,7562,152,4662,660,794-15,371,3748,174,910
20331Net Income From Continuing Operation Net Minority Interest03,990,067-1,316,058-1,608,0974,761,7562,152,4662,660,794-15,371,3748,174,910

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt001,281,0335,227,29613,589,9706,556,340
23165Payables007,360,2814,050,37211,305,6755,923,594
23139Net P P E0048,014,26047,054,90377,520,02175,827,545
23351Properties000000
23386Total Debt0024,013,55326,404,85356,017,92645,255,682
23100Gross P P E0074,540,09973,821,152116,090,63796,560,179
23038Common Stock0055,400,45755,400,45755,400,457243,009
23045Current Debt003,638,9906,337,6876,103,9171,667,923
23532Share Issued0015,819,142,76715,819,142,76715,819,142,76715,819,142,767
23220Total Assets00107,840,328123,802,012128,683,397127,106,527
23027Capital Stock0055,400,45755,400,45755,400,457243,009
23382Other Payable005,663,5023,887,7474,119,9822,363,863
23028Cash Financial007,910,0868,902,89713,521,64713,859,569
23123Long Term Debt0019,442,39719,286,45021,007,70022,705,117
23179Prepaid Assets002,134,087689,386464,404466,096
23385Working Capital0017,217,3627,053,759-626,767-5,276,472
23000Accounts Payable001,637,7426,6054,537,9291,593,898
23029Cash Equivalents0013,890,26811,493,94403,957,131
23245Invested Capital0070,321,52671,748,11563,963,79964,786,182
23291Dividends Payable00000756,341
23132Minority Interest0014,390,30410,838,23211,197,77114,946,945
23342Other Receivables00553,2095,0921,649,72628,512
23204Retained Earnings00-4,913,906-8,903,973-11,554,76746,747,577
23217Total Tax Payable0059,037156,0202,647,7641,209,492
23001Accounts Receivable004,651,5451,927,6856,758,4024,520,869
23280Common Stock Equity0047,240,13946,123,97836,852,18240,413,142
23403Net Tangible Assets0047,240,13946,123,97836,852,18240,413,142
23215Stockholders Equity0047,240,13946,123,97836,852,18240,413,142
23383Tangible Book Value0047,240,13946,123,97836,852,18240,413,142
23374Total Capitalization0066,682,53665,410,42857,859,88263,118,259
23469Other Equity Interest00836,927308,306308,306-4,023,352
23393Ordinary Shares Number0015,819,142,76715,819,142,76715,819,142,76715,819,142,767
23395Treasury Shares Number000000
23008Accumulated Depreciation00-26,525,839-26,766,249-38,570,616-20,732,634
23282Construction In Progress00798,671242,24901,220,696
23380Capital Lease Obligations00932,166780,71628,906,30920,882,642
23030Cash And Cash Equivalents0021,800,35420,396,84113,521,64717,816,700
23012Additional Paid In Capital00-5,735,593-2,694,047-2,694,047-2,237,753
23275Buildings And Improvements001,395,921904,025904,0250
23126Long Term Equity Investment0013,015,18113,477,8357,269,0750
23062Non Current Deferred Revenue000000
23163Other Short Term Investments00099,1563,306,8950
23319Machinery Furniture Equipment0072,345,50772,674,878115,186,61295,339,483
23048Current Capital Lease Obligation00182,342138,9687,400,34515,108,827
23127Long Term Capital Lease Obligation00749,824641,74821,505,9645,773,815
23261Total Equity Gross Minority Interest0061,630,44356,962,21048,049,95355,360,087
23259Total Liabilities Net Minority Interest0046,209,88566,839,80280,633,44471,746,440
23046Current Debt And Capital Lease Obligation003,821,3326,476,65513,504,26216,776,750
23124Long Term Debt And Capital Lease Obligation0020,192,22119,928,19842,513,66428,478,932
23344Non Current Pension And Other Postretirement Benefit Plans00187,018185,017211,5120

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt001,281,0333,665,2753,396,6887,390,7825,227,29613,589,9706,556,340
23165Payables007,360,2814,673,7394,351,9704,204,1844,050,37211,305,6755,923,594
23139Net P P E0048,014,26044,518,37243,734,47145,250,66247,054,90377,520,02175,827,545
23351Properties000000000
23386Total Debt0024,013,55327,886,33527,929,61230,430,23826,404,85356,017,92645,255,682
23100Gross P P E0074,540,09975,619,75273,602,78173,574,56373,821,152116,090,63796,560,179
23038Common Stock0055,400,45755,400,45755,400,45755,400,45755,400,45755,400,457243,009
23045Current Debt003,638,9907,970,2327,942,61310,443,2406,337,6876,103,9171,667,923
23532Share Issued0015,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,767
23220Total Assets00107,840,328103,611,870104,486,308118,909,604123,802,012128,683,397127,106,527
23027Capital Stock0055,400,45755,400,45755,400,45755,400,45755,400,45755,400,457243,009
23382Other Payable005,663,5024,208,9264,174,6104,174,6103,887,7474,119,9822,363,863
23028Cash Financial007,910,08611,844,5331,588,5743,583,6238,902,89713,521,64713,859,569
23123Long Term Debt0019,442,39719,286,45019,286,45019,286,45019,286,45021,007,70022,705,117
23179Prepaid Assets002,134,0871,528,7411,158,6601,009,881689,386464,404466,096
23385Working Capital0017,217,36213,112,12914,804,59610,812,3857,053,759-626,767-5,276,472
23000Accounts Payable001,637,742444,5582,7682,7396,6054,537,9291,593,898
23029Cash Equivalents0013,890,26811,746,87422,243,80118,755,28511,493,94403,957,131
23245Invested Capital0070,321,52677,633,92279,214,40078,006,13571,748,11563,963,79964,786,182
23291Dividends Payable00000000756,341
23132Minority Interest0014,390,30410,529,5569,875,34811,512,53610,838,23211,197,77114,946,945
23342Other Receivables00553,20919,1193,7113,9615,0921,649,72628,512
23204Retained Earnings00-4,913,906-3,607,849-1,999,751-6,761,507-8,903,973-11,554,76746,747,577
23217Total Tax Payable0059,03720,255174,59226,835156,0202,647,7641,209,492
23001Accounts Receivable004,651,5452,145,2272,909,9681,550,3551,927,6856,758,4024,520,869
23280Common Stock Equity0047,240,13950,377,24051,985,33748,276,44546,123,97836,852,18240,413,142
23403Net Tangible Assets0047,240,13950,377,24051,985,33748,276,44546,123,97836,852,18240,413,142
23215Stockholders Equity0047,240,13950,377,24051,985,33748,276,44546,123,97836,852,18240,413,142
23383Tangible Book Value0047,240,13950,377,24051,985,33748,276,44546,123,97836,852,18240,413,142
23374Total Capitalization0066,682,53669,663,69071,271,78767,562,89565,410,42857,859,88263,118,259
23469Other Equity Interest00836,927308,307308,306308,307308,306308,306-4,023,352
23393Ordinary Shares Number0015,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,76715,819,142,767
23395Treasury Shares Number000000000
23008Accumulated Depreciation00-26,525,839-31,101,380-29,868,310-28,323,901-26,766,249-38,570,616-20,732,634
23282Construction In Progress00798,6712,011,13400242,24901,220,696
23380Capital Lease Obligations00932,166629,653700,549700,548780,71628,906,30920,882,642
23030Cash And Cash Equivalents0021,800,35423,591,40723,832,37522,338,90820,396,84113,521,64717,816,700
23012Additional Paid In Capital00-5,735,593-2,694,047-2,694,047-2,694,047-2,694,047-2,694,047-2,237,753
23275Buildings And Improvements001,395,921904,025904,025904,025904,025904,0250
23126Long Term Equity Investment0013,015,18112,662,74012,662,74113,477,83513,477,8357,269,0750
23062Non Current Deferred Revenue000000000
23163Other Short Term Investments000205,1550099,1563,306,8950
23319Machinery Furniture Equipment0072,345,50772,704,59372,698,75672,670,53872,674,878115,186,61295,339,483
23048Current Capital Lease Obligation00182,342109,149109,149109,149138,9687,400,34515,108,827
23127Long Term Capital Lease Obligation00749,824520,504591,400591,399641,74821,505,9645,773,815
23261Total Equity Gross Minority Interest0061,630,44360,906,79661,860,68559,788,98156,962,21048,049,95355,360,087
23259Total Liabilities Net Minority Interest0046,209,88542,705,07442,625,62359,120,62366,839,80280,633,44471,746,440
23046Current Debt And Capital Lease Obligation003,821,3328,079,3818,051,76210,552,3896,476,65513,504,26216,776,750
23124Long Term Debt And Capital Lease Obligation0020,192,22119,806,95419,877,85019,877,84919,928,19842,513,66428,478,932
23344Non Current Pension And Other Postretirement Benefit Plans00187,018164,512164,512185,017185,017211,5120

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E00082,58300
26185Free Cash Flow01,760,475-1,774,45324,414,220-3,298,86016,106,120
26027Changes In Cash01,267,295-1,932,1208,502,289-4,292,3786,807,773
26182Issuance Of Debt0-169,49702,549,0703,641,324462,747
26123Sale Of Business02,999,965-35000
26016End Cash Position021,800,35421,800,35420,396,84113,521,64717,816,700
26112Purchase Of P P E0-4,262,744-4,233,029-136,024-3,219,539-885,038
26183Repayment Of Debt0729,29900-902,747-2,106,088
26005Capital Expenditure0-4,262,744-4,233,029-136,024-3,219,539-885,038
26007Cash Dividends Paid0-1,365,0000-2,825,000-2,940,000-1,700,400
26012Financing Cash Flow0-1,486,907-162,528-17,668,0906,012,085-8,273,802
26253Interest Paid C F F00000-89
26013Investing Cash Flow0-3,269,017-4,228,1681,620,135-10,225,142-1,909,583
26115Purchase Of Business0-1,207,567-1,207,567000
26098Common Stock Issuance000015,662,2430
26015Beginning Cash Position020,396,84123,591,40713,521,64717,816,70011,010,175
26223Classesof Cash Payments0-17,538,553-4,794,444-23,598,192-26,055,449-13,181,890
26099Long Term Debt Issuance0-169,49702,549,0703,641,324462,747
26090Long Term Debt Payments03,272,04900-902,747-2,106,088
26181Issuance Of Capital Stock000015,662,2430
26071Net Common Stock Issuance000015,662,2430
26073Net Long Term Debt Issuance03,102,55202,549,0702,738,577-1,643,341
26164Net Other Financing Charges02,720,533-13,901-2,734,43400
26165Net Other Investing Changes0-798,6711,212,463-242,2490-1,024,545
26119Net P P E Purchase And Sale0-4,262,744-4,233,029-53,441-3,219,539-885,038
26075Net Short Term Debt Issuance0-2,671,475-128,7252,549,07000
26072Net Issuance Payments Of Debt0-2,671,475-128,7252,549,0702,738,577-1,643,341
26116Net Business Purchase And Sale01,792,398-1,207,602000
26063Effect Of Exchange Rate Changes0136,218141,067154,834-2,675-1,248
26118Net Investment Purchase And Sale0001,915,825-7,005,6030
26304Other Cash Adjustment Outside Changein Cash000-1,781,92900
26222Other Cash Receiptsfrom Operating Activities000041,5180
26220Cash Flowsfromusedin Operating Activities Direct06,023,2192,458,57624,550,244-79,32116,991,158
26221Classesof Cash Receiptsfrom Operating Activities023,435,3976,658,02148,466,79126,207,02830,299,260

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E00000082,58300
26185Free Cash Flow01,760,475-1,774,4531,430,349-1,074,7723,179,35124,414,220-3,298,86016,106,120
26027Changes In Cash01,267,295-1,932,120-238,933725,2392,713,1098,502,289-4,292,3786,807,773
26182Issuance Of Debt0-169,49700-2,542,7502,542,7502,549,0703,641,324462,747
26123Sale Of Business02,999,965-35000000
26016End Cash Position021,800,35421,800,35423,591,40723,832,37522,338,90820,396,84113,521,64717,816,700
26112Purchase Of P P E0-4,262,744-4,233,029-5,837-22,844-1,034-136,024-3,219,539-885,038
26183Repayment Of Debt0729,29900-2,542,75000-902,747-2,106,088
26005Capital Expenditure0-4,262,744-4,233,029-5,837-22,844-1,034-136,024-3,219,539-885,038
26007Cash Dividends Paid0-1,365,0000000-2,825,000-2,940,000-1,700,400
26012Financing Cash Flow0-1,486,907-162,528-70,896-981,631-271,852-17,668,0906,012,085-8,273,802
26253Interest Paid C F F00000000-89
26013Investing Cash Flow0-3,269,017-4,228,168-1,604,2232,758,798-195,4241,620,135-10,225,142-1,909,583
26115Purchase Of Business0-1,207,567-1,207,567000000
26098Common Stock Issuance000000015,662,2430
26015Beginning Cash Position020,396,84123,591,40723,832,37522,338,90820,396,84113,521,64717,816,70011,010,175
26223Classesof Cash Payments0-17,538,553-4,794,444-2,591,769-3,251,239-6,901,101-23,598,192-26,055,449-13,181,890
26099Long Term Debt Issuance0-169,49700-2,542,7502,542,7502,549,0703,641,324462,747
26090Long Term Debt Payments03,272,04902,542,750-2,542,75000-902,747-2,106,088
26181Issuance Of Capital Stock000000015,662,2430
26071Net Common Stock Issuance000000015,662,2430
26073Net Long Term Debt Issuance03,102,55202,542,750-5,085,5002,542,7502,549,0702,738,577-1,643,341
26164Net Other Financing Charges02,720,533-13,90105,468,868-2,734,434-2,734,43400
26165Net Other Investing Changes0-798,6711,212,463-1,598,386-218,358-194,390-242,2490-1,024,545
26119Net P P E Purchase And Sale0-4,262,744-4,233,029-5,837-22,844-1,034-53,441-3,219,539-885,038
26075Net Short Term Debt Issuance0-2,671,475-128,7250002,549,07000
26072Net Issuance Payments Of Debt0-2,671,475-128,7250-5,085,5002,542,7502,549,0702,738,577-1,643,341
26116Net Business Purchase And Sale01,792,398-1,207,602000000
26063Effect Of Exchange Rate Changes0136,218141,067-2,036-22,03519,222154,834-2,675-1,248
26118Net Investment Purchase And Sale0000001,915,825-7,005,6030
26304Other Cash Adjustment Outside Changein Cash0000790,263-790,264-1,781,92900
26222Other Cash Receiptsfrom Operating Activities000000041,5180
26220Cash Flowsfromusedin Operating Activities Direct06,023,2192,458,5761,436,186-1,051,9283,180,38524,550,244-79,32116,991,158
26221Classesof Cash Receiptsfrom Operating Activities023,435,3976,658,0214,256,7362,434,70610,085,93448,466,79126,207,02830,299,260

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
GTSIPT GTS Internasional Tbk2024-04-15At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 60.00506010,60020,639,922790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-12At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 60.00506010,60020,257,701790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-11At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 60.00506010,60023,339,530790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-10At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 60.00506010,60022,961,664790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-05At close: 02:00PM WIB50500050.00 - 50.00505050.00 - 60.00506010,60022,434,312790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-04At close: 02:00PM WIB505005050.00 - 50.00505050.00 - 60.0050602,073,10022,409,627790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-03At close: 03:40PM WIB505005050.00 - 50.00505050.00 - 60.0050601,190,20022,394,206790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-02At close: 02:53PM WIB50500050.00 - 50.00505050.00 - 60.005060108,10022,399,684790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-04-01At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 60.00506035,00022,406,287790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-29At close: 03:18PM WIB505005050.00 - 50.00505050.00 - 60.0050602,408,70022,406,287790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-28At close: 03:18PM WIB505005050.00 - 50.00505050.00 - 60.0050602,408,70022,368,325790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-27At close: 03:43PM WIB505005050.00 - 50.00505050.00 - 60.005060141,30022,367,550790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-26At close: 04:04PM WIB505005050.00 - 50.00505050.00 - 60.0050606,067,10022,368,312790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-25At close: 03:27PM WIB505005050.00 - 50.00505050.00 - 60.005060622,80022,760,738790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-22At close: 04:01PM WIB50500050.00 - 50.00505050.00 - 60.00506021,20023,167,158790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-21At close: 04:00PM WIB500000.0000 - 0.0000000023,165,6140008N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-14As of 01:45PM WIB. Market open.50500050.00 - 50.00505050.00 - 60.00506010,50023,202,957790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-13At close: 01:42PM WIB505005050.00 - 50.00505050.00 - 60.00506061,10023,266,050790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-11At close: 04:03PM WIB505005050.00 - 50.00505050.00 - 60.005060123,80022,541,603790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-08At close: 04:03PM WIB505005050.00 - 50.00505050.00 - 60.005060123,80022,604,400790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-05At close: 03:45PM WIB505005050.00 - 50.00505050.00 - 60.005060380,30022,806,493790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-04At close: 03:46PM WIB50500050.00 - 50.00505050.00 - 60.00506030,30022,977,244790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-03-01At close: 04:02PM WIB50500050.00 - 50.00505050.00 - 60.005060955,20023,081,425790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-02-28At close: 04:09PM WIB5050505050.00 - 52.00505250.00 - 60.005060568,979,90013,705,616790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-02-27At close: 04:12PM WIB505005050.00 - 50.00505050.00 - 60.005060333,20014,287,237790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-02-26At close: 03:49PM WIB505005050.00 - 50.00505050.00 - 60.005060944,90014,555,598790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk2024-02-23At close: 04:01PM WIB50500050.00 - 50.00505050.00 - 60.005060307,70015,158,564790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk (GTSI.JK)2024-02-22At close: 04:10PM WIB505005050.00 - 50.00505050.00 - 60.0050601,677,30015,227,881790,955,000,000068N/AN/A (N/A)00N/A0
GTSIPT GTS Internasional Tbk (GTSI.JK)2024-02-21At close: 03:08PM WIB50500050.00 - 50.00505050.00 - 60.005060359,50015,906,852790,955,000,000068N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
GTSIPT GTS Internasional Tbk2024-04-15790,960,000,000826,190,000,0006002126840006050505120,260,00066315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312641332,160,000050017,810,0003,990,0008021,800,000024,010,00039206,020,0003,250,000
GTSIPT GTS Internasional Tbk2024-04-12790,960,000,000826,190,000,0006002126840006050505123,340,00066315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-11790,960,000,000826,190,000,0006002126840006050505122,960,00066315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-10790,960,000,000826,190,000,0006002126840006050505122,960,00066315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-05790,960,000,000856,260,000,0006002132109000600505122,410,00047415,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-04790,960,000,000855,830,000,0006002132109000600505122,390,00044815,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-03790,960,000,000855,830,000,0006002132109000600505122,400,00067915,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-02790,960,000,000855,950,000,0006002132109000600505122,410,00069915,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-04-01790,960,000,000855,750,000,0006002132109000600505122,410,00069915,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-29790,960,000,000855,750,000,00060021321090006050505122,370,00047115,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-28790,960,000,000855,620,000,0006002132109000600505122,370,00046315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-27790,960,000,000855,660,000,0006002132109000600505122,370,00047515,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-26790,960,000,000855,290,000,0006002132108000600505122,760,00051315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-25790,960,000,000855,170,000,00060021321080006050505122,760,00051315,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-22790,960,000,000855,300,000,0006002132108000600505123,170,00056215,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-21790,960,000,000855,440,000,00060021321080006050505123,170,00056215,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-14790,960,000,000854,480,000,0006002132108000600505123,270,00057,730,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-13790,960,000,000855,090,000,0006002132108000600505122,890,00057,730,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-11790,960,000,000855,090,000,00060021321080006050505122,220,00057,730,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-08790,960,000,000855,430,000,00060021321080006050505122,600,00057,750,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-05790,960,000,000855,370,000,0006002132108000600505122,980,00090,500,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-04790,960,000,000855,370,000,00060021321080006050505122,980,00090,500,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-03-01790,960,000,000855,030,000,0006002132108000600505123,010,00096,660,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-02-28790,960,000,000854,760,000,0006002132108000600505114,290,00039,760,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-02-27790,960,000,000854,760,000,0006002132108000600505114,560,00039,720,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk2024-02-26790,960,000,000855,060,000,0006002132108000600505114,560,00039,720,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk (GTSI.JK)2024-02-23790,960,000,000855,060,000,0006002132108000600505115,230,00039,550,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk (GTSI.JK)2024-02-22790,960,000,000854,950,000,00060021321080006050505115,230,00039,550,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000
GTSIPT GTS Internasional Tbk (GTSI.JK)2024-02-21790,960,000,000855,020,000,00060021321080006050505115,910,00039,520,00015,820,000,00002,400,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202319-3551227,110,0000-65013,590,0005,030,0008023,590,000027,890,000462011,040,00018,970,000


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
2024-03-0515:45:0050505050300
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
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
2024-03-0515:44:0050505050300
2024-03-0515:42:0000000
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
2024-03-0515:22:13505050500
2024-03-0515:22:00505050502,700
2024-03-0515:20:0000000
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
2024-03-0515:22:13505050500
2024-03-0515:20:00505050502,700
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
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:22:13505050500
2024-03-0515:15:00505050502,700
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050500
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
2024-03-0511:55:35505050500
2024-03-0511:50:44505050500
2024-03-0511:45:005050505011,700
2024-03-0511:30:005050505091,500
2024-03-0511:15:0000000
2024-03-0511:00:0050505050250,800
2024-03-0510:53:51505050500
2024-03-0510:45:0050505050100
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:03:37505050500
2024-03-0510:00:00505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:22:13505050500
2024-03-0515:00:00505050502,700
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:55:35505050500
2024-03-0511:50:44505050500
2024-03-0511:30:0050505050103,200
2024-03-0511:00:0050505050250,800
2024-03-0510:53:51505050500
2024-03-0510:30:0050505050100
2024-03-0510:03:37505050500
2024-03-0510:00:00505050500
2024-03-0509:30:005050505021,000
2024-03-0509:00:14505050500
2024-03-0509:00:0050505050500
2024-03-0415:30:00505050501,400
2024-03-0415:00:00505050501,100
2024-03-0414:58:28505050500
2024-03-0414:30:00505050509,400
2024-03-0414:02:50505050500
2024-03-0414:00:00505050505,000
2024-03-0413:30:01505050500
2024-03-0413:30:00505050504,100
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:22:13505050500
2024-03-0515:00:00505050502,700
2024-03-0514:00:0000000
2024-03-0513:30:02505050500
2024-03-0513:00:0050505050500
2024-03-0512:00:0000000
2024-03-0511:55:35505050500
2024-03-0511:50:44505050500
2024-03-0511:00:0050505050354,000
2024-03-0510:53:51505050500
2024-03-0510:03:37505050500
2024-03-0510:00:00505050500
2024-03-0509:00:14505050500
2024-03-0509:00:00505050500
2024-03-0415:00:00505050502,500
2024-03-0414:58:28505050500
2024-03-0414:02:50505050500
2024-03-0414:00:005050505013,700
2024-03-0413:30:01505050500
2024-03-0413:00:00505050504,100
2024-03-0412:00:0000000
2024-03-0411:57:29505050500
2024-03-0411:41:23505050500
2024-03-0411:00:00505050502,200
2024-03-0410:55:17505050500
2024-03-0410:08:52505050500
2024-03-0410:00:00505050501,700
2024-03-0409:18:30505050500
2024-03-0409:00:00505050500
2024-03-0116:00:00505050500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00505050500
2024-05-0815:00:005050505026,400
2024-05-0814:24:40505050500
2024-05-0813:50:25505050500
2024-05-0813:30:00505050504,000
2024-05-0812:00:0000000
2024-05-0811:23:01505050500
2024-05-0810:30:00505050505,100
2024-05-0809:49:50505050500
2024-05-0809:00:00505050500
2024-05-0716:04:39505050500
2024-05-0716:00:0000000
2024-05-0715:00:0050505050300
2024-05-0714:54:02505050500
2024-05-0713:30:005050505030,000
2024-05-0712:00:0000000
2024-05-0711:36:54505050500
2024-05-0710:30:00505050501,100
2024-05-0709:18:10505050500
2024-05-0709:00:00505050500
2024-05-0616:00:03505050500
2024-05-0615:21:39505050500
2024-05-0615:00:00505050501,600
2024-05-0614:31:43505050500
2024-05-0613:38:39505050500
2024-05-0613:30:00505050503,300
2024-05-0612:00:0000000
2024-05-0611:55:51505050500
2024-05-0610:56:56505050500
2024-05-0610:31:14505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505035,600
2024-05-0709:00:005050505031,500
2024-05-0609:00:0050505050102,000
2024-05-0309:00:005050505011,900
2024-05-0209:00:0050505050136,500
2024-04-3009:00:0050505050206,800
2024-04-2909:00:0050505050114,200
2024-04-2609:00:005050505022,800
2024-04-2509:00:005050505033,700
2024-04-2409:00:00505050505,198,000
2024-04-2309:00:00505050502,400
2024-04-2209:00:005050505024,100
2024-04-1909:00:00505050503,900
2024-04-1809:00:00505050504,700
2024-04-1709:00:00505050505,800
2024-04-1609:00:005050505034,200
2024-04-0509:00:005050505010,600
2024-04-0409:00:00505050502,073,100
2024-04-0309:00:00505050501,190,200
2024-04-0209:00:0050505050108,100
2024-04-0109:00:005050505035,000
2024-03-2809:00:00505050502,408,700
2024-03-2709:00:0050505050141,300
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050501,200
2024-03-2109:00:0050505050121,100
2024-03-2009:00:0050505050731,800
2024-03-1909:00:0050505050929,700
2024-03-1809:00:00505050502,418,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005050505031,500
2024-05-0609:00:0050505050102,000
2024-05-0309:00:005050505011,900
2024-05-0209:00:0050505050136,500
2024-04-3009:00:0050505050206,800
2024-04-2909:00:0050505050114,200
2024-04-2609:00:005050505022,800
2024-04-2509:00:005050505033,700
2024-04-2409:00:00505050505,198,000
2024-04-2309:00:00505050502,400
2024-04-2209:00:005050505024,100
2024-04-1909:00:00505050503,900
2024-04-1809:00:00505050504,700
2024-04-1709:00:00505050505,800
2024-04-1609:00:005050505034,200
2024-04-0509:00:005050505010,600
2024-04-0409:00:00505050502,073,100
2024-04-0309:00:00505050501,190,200
2024-04-0209:00:0050505050108,100
2024-04-0109:00:005050505035,000
2024-03-2809:00:00505050502,408,700
2024-03-2709:00:0050505050141,300
2024-03-2609:00:00505050500
2024-03-2509:00:00505050500
2024-03-2209:00:00505050501,200
2024-03-2109:00:0050505050121,100
2024-03-2009:00:0050505050731,800
2024-03-1909:00:0050505050929,700
2024-03-1809:00:00505050502,418,600
2024-03-1509:00:0050505050238,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0050505050102,000
2024-04-2800:00:0050505050469,400
2024-04-2100:00:00505050505,281,000
2024-04-1400:00:005050505048,600
2024-04-0700:00:0000000
2024-03-3100:00:00505050503,417,000
2024-03-2400:00:00505050502,550,000
2024-03-1700:00:00505050504,202,400
2024-03-1000:00:0050505050427,300
2024-03-0300:00:00505050501,145,400
2024-02-2500:00:0050525050576,177,700
2024-02-1800:00:0051515050328,818,100
2024-02-1100:00:005051505167,872,600
2024-02-0400:00:0050505050782,700
2024-01-2800:00:00505150501,320,200
2024-01-2100:00:005051505021,323,000
2024-01-1400:00:005151505085,879,500
2024-01-0700:00:0050525051207,284,800
2023-12-3100:00:00505050501,781,000
2023-12-2400:00:0050505050347,400
2023-12-1700:00:00505050505,507,400
2023-12-1000:00:005051505012,939,200
2023-12-0300:00:005051505029,644,300
2023-11-2600:00:005151505095,280,100
2023-11-1900:00:005152505092,654,900
2023-11-1200:00:0051535051124,495,600
2023-11-0500:00:0051545051195,222,100
2023-10-2900:00:0051535050108,884,200
2023-10-2200:00:005051505132,269,700
2023-10-1500:00:0052525051136,998,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00505050509,067,600
2024-02-2900:00:00505050509,280,300
2024-01-3100:00:0050525050972,797,400
2023-12-3100:00:0050525050317,487,000
2023-11-3000:00:005051505065,005,900
2023-10-3100:00:0050545051577,872,500
2023-09-3000:00:00515650501,160,340,600
2023-08-3100:00:0051535051323,389,100
2023-07-3100:00:005760505114,172,936,300
2023-06-3000:00:00516050571,822,983,000
2023-05-3100:00:005254505190,332,800
2023-04-3000:00:0050565052253,548,700
2023-03-3100:00:00505050502,813,100
2023-02-2800:00:005758545430,858,800
2023-01-3100:00:00505150508,530,000
2022-12-3100:00:0052605051499,120,900
2022-11-3000:00:0060655053309,347,300
2022-10-3100:00:0064655660156,607,600
2022-09-3000:00:0063706164276,124,600
2022-08-3100:00:0064715963375,253,900
2022-07-3100:00:0051745064837,798,100
2022-06-3000:00:0057635050309,414,100
2022-05-3100:00:0061645757152,684,400
2022-04-3000:00:0059665661136,883,500
2022-03-3100:00:0058645459159,189,600
2022-02-2800:00:0067745358429,341,800
2022-01-3100:00:0066695667381,127,200
2021-12-3100:00:00667250661,386,801,900
2021-11-3000:00:0072746567249,584,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00505050508,860,800
2024-02-2900:00:00505050509,280,300
2024-01-3100:00:0050525050991,145,300
2023-12-3100:00:00505250501,299,564,700
2023-11-3000:00:00505250501,355,290,300
2023-10-3100:00:0050545050960,365,400
2023-09-3000:00:00515650501,803,219,000
2023-08-3100:00:00515650512,061,602,200
2023-07-3100:00:005760505015,656,666,000
2023-06-3000:00:005160505116,319,308,400
2023-05-3100:00:005260505116,086,252,100
2023-04-3000:00:00506050572,166,864,500
2023-03-3100:00:0050565051343,881,500
2023-02-2800:00:0057585052386,352,400
2023-01-3100:00:0050585050303,917,400
2022-11-3000:00:0060655050972,213,300
2022-08-3100:00:0064715660807,986,100
2022-05-3100:00:00617450641,299,896,600
2022-02-2800:00:0067745361725,414,900
2021-11-3000:00:00727450672,017,513,100
2021-08-3100:00:00808166721,240,493,100



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters