for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JPFAPT Japfa Comfeed Indonesia Tbk
ARKAPT Arkha Jayanti Persada Tbk
OPMSPT Optima Prima Metal Sinergi Tbk
ARTIPT. Ratu Prabu Energi, Tbk
LMASPT Limas Indonesia Makmur 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


HILL - PT Hillcon Tbk

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Hillcon Tbk provides mining and civil construction services in Indonesia. The company operates as a nickel mining contractor. It also engages in earthwork, road construction, heavy equipment rental, and river basin construction activities; trading of auto parts and accessories; and provision of mining, quarrying, and other excavation support services. The company was founded in 1995 and is based in Jakarta Timur, Indonesia. PT Hillcon Tbk is a subsidiary of PT Hillcon Equity Management.
Stock CodeCompany Name
INCOPT Vale Indonesia Tbk
MDKAPT Merdeka Copper Gold Tbk
DKFTPT Central Omega Resources Tbk
ITMAPT Sumber Energi Andalan Tbk
NCKLPT Trimegah Bangun Persada Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14012Pb Ratio165
40001Market Cap48,992,315,000,0007,075,920,000,000
102Enterprises Value E B I T D A Ratio61112
14008Pe Ratio112620
101Enterprises Value Revenue Ratio1732
40002Enterprise Value1911,126,245,000,0008,858,960,000,000
14010Ps Ratio2122

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-31
14012Pb Ratio1645569
40001Market Cap48,992,315,000,0006,161,947,000,0007,075,920,000,0007,341,267,000,0007,930,927,000,0005,955,566,000,000
102Enterprises Value E B I T D A Ratio6111112131311
14008Pe Ratio11261720232517
101Enterprises Value Revenue Ratio17322223
40002Enterprise Value1911,126,245,000,0007,944,987,000,0008,858,960,000,0008,844,840,000,0008,647,447,000,0007,204,758,000,000
14010Ps Ratio21222222

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0683,885,000,000164,519,000,000584,623,000,000662,624,000,000202,378,000,000
20304Write Off0-63,994,000,000-63,994,000,00036,125,000,00025,000,000,00025,304,000,000
20091Net Income0351,078,000,00089,931,000,000301,033,000,000403,696,000,00086,342,000,000
29004Basic E P S0119010213729
20190E B I T D A0692,967,000,000167,178,000,000590,744,000,000666,525,000,000204,057,000,000
20046Gross Profit0866,712,000,000186,479,000,000861,348,000,000814,124,000,000341,076,000,000
29009Diluted E P S0119010213729
20136Pretax Income0454,071,000,00094,074,000,000438,535,000,000571,527,000,000155,840,000,000
20145Tax Provision015,116,000,000-15,289,000,00057,756,000,00064,891,000,00028,123,000,000
20100Total Revenue04,045,748,000,0001,158,953,000,0003,265,509,000,0001,983,781,000,0001,021,162,000,000
20164Total Expenses03,411,981,000,0001,044,381,000,0002,553,780,000,0001,268,809,000,000743,799,000,000
20013Cost Of Revenue03,179,036,000,000972,474,000,0002,404,161,000,0001,169,657,000,000680,086,000,000
20177Interest Income06,583,000,000578,000,000323,000,000116,000,00086,000,000
20057Interest Expense0229,814,000,00070,445,000,000146,088,000,00091,097,000,00046,538,000,000
20109Operating Income0633,767,000,000114,572,000,000711,729,000,000714,972,000,000277,363,000,000
20316Normalized Income0288,917,576,94940,015,680,000331,974,794,076425,857,507,680107,079,621,715
20108Operating Expense0232,945,000,00071,907,000,000149,619,000,00099,152,000,00063,713,000,000
20112Operating Revenue04,045,748,000,0001,158,953,000,0003,265,509,000,0001,983,781,000,0001,021,162,000,000
20087Minority Interests0-87,877,000,000-19,432,000,000-79,746,000,000-102,940,000,000-41,375,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-251,847,000,000-80,759,000,000-178,763,000,000-102,510,000,000-79,429,000,000
20416Total Unusual Items064,301,000,00063,994,000,000-35,635,000,000-25,000,000,000-25,304,000,000
29010Basic Average Shares02,948,300,00002,948,300,0002,948,300,0002,948,300,000
20269Other Special Charges0-307,000,0000-490,000,00000
29011Diluted Average Shares02,948,300,00002,948,300,0002,948,300,0002,948,300,000
20420Normalized E B I T D A0628,666,000,000103,184,000,000626,379,000,000691,525,000,000229,361,000,000
20162Special Income Charges064,301,000,00063,994,000,000-35,635,000,000-25,000,000,000-25,304,000,000
20315Reconciled Depreciation09,082,000,0002,659,000,0006,121,000,0003,901,000,0001,679,000,000
20312Other Operating Expenses062,808,000,00016,899,000,00044,081,000,00027,301,000,00014,292,000,000
20368Total Other Finance Cost028,616,000,00010,892,000,00032,998,000,00011,529,000,00032,977,000,000
20440Rent Expense Supplemental062,352,000,00018,257,000,00076,182,000,00013,662,000,00040,528,000,000
20314Reconciled Cost Of Revenue03,179,036,000,000972,474,000,0002,404,161,000,0001,169,657,000,000680,086,000,000
20419Tax Effect Of Unusual Items02,140,576,94914,078,680,000-4,693,205,924-2,838,492,320-4,566,378,285
20018Depreciation Income Statement09,082,000,0002,659,000,0006,121,000,0003,901,000,0001,679,000,000
20075Interest Income Non Operating06,583,000,000578,000,000323,000,000116,000,00086,000,000
20064Interest Expense Non Operating0229,814,000,00070,445,000,000146,088,000,00091,097,000,00046,538,000,000
20093Net Income Common Stockholders0351,078,000,00089,931,000,000301,033,000,000403,696,000,00086,342,000,000
20094Net Income Continuous Operations0438,955,000,000109,363,000,000380,779,000,000506,636,000,000127,717,000,000
20045General And Administrative Expense013,896,000,0008,024,000,0009,400,000,0005,977,000,0002,224,000,000
20159Selling General And Administration013,896,000,0008,024,000,0009,400,000,0005,977,000,0002,224,000,000
20435Total Operating Income As Reported0372,058,000,000-147,137,000,000675,604,000,000689,972,000,000252,059,000,000
20412Other Non Operating Income Expenses0-5,483,000,000-2,895,000,000-5,196,000,000-5,837,000,000-3,254,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0351,078,000,00089,931,000,000301,033,000,000403,696,000,00086,342,000,000
20417Total Unusual Items Excluding Goodwill064,301,000,00063,994,000,000-35,635,000,000-25,000,000,000-25,304,000,000
20077Net Non Operating Interest Income Expense0-251,847,000,000-80,759,000,000-178,763,000,000-102,510,000,000-79,429,000,000
20346Net Income Including Noncontrolling Interests0438,955,000,000109,363,000,000380,779,000,000506,636,000,000127,717,000,000
20019Depreciation And Amortization In Income Statement09,082,000,0002,659,000,0006,121,000,0003,901,000,0001,679,000,000
20309Net Income From Continuing And Discontinued Operation0351,078,000,00089,931,000,000301,033,000,000403,696,000,00086,342,000,000
20331Net Income From Continuing Operation Net Minority Interest0351,078,000,00089,931,000,000301,033,000,000403,696,000,00086,342,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0683,885,000,000164,519,000,000195,802,000,00096,824,000,000226,740,000,000584,623,000,000662,624,000,000202,378,000,000
20304Write Off0-63,994,000,000-63,994,000,00000036,125,000,00025,000,000,00025,304,000,000
20091Net Income0351,078,000,00089,931,000,000112,812,000,00024,898,000,000123,437,000,000301,033,000,000403,696,000,00086,342,000,000
29004Basic E P S01190004210213729
20190E B I T D A0692,967,000,000167,178,000,000198,254,000,00098,944,000,000228,591,000,000590,744,000,000666,525,000,000204,057,000,000
20046Gross Profit0866,712,000,000186,479,000,000286,381,000,000158,003,000,000235,849,000,000861,348,000,000814,124,000,000341,076,000,000
29009Diluted E P S01190004210213729
20136Pretax Income0454,071,000,00094,074,000,000140,193,000,00039,862,000,000179,942,000,000438,535,000,000571,527,000,000155,840,000,000
20145Tax Provision015,116,000,000-15,289,000,000-2,864,000,0007,623,000,00025,646,000,00057,756,000,00064,891,000,00028,123,000,000
20100Total Revenue04,045,748,000,0001,158,953,000,0001,136,503,000,000819,776,000,000930,516,000,0003,265,509,000,0001,983,781,000,0001,021,162,000,000
20164Total Expenses03,411,981,000,0001,044,381,000,000917,056,000,000708,988,000,000741,556,000,0002,553,780,000,0001,268,809,000,000743,799,000,000
20013Cost Of Revenue03,179,036,000,000972,474,000,000850,122,000,000661,773,000,000694,667,000,0002,404,161,000,0001,169,657,000,000680,086,000,000
20177Interest Income06,583,000,000578,000,000677,000,0003,567,000,0001,761,000,000323,000,000116,000,00086,000,000
20057Interest Expense0229,814,000,00070,445,000,00055,609,000,00056,962,000,00046,798,000,000146,088,000,00091,097,000,00046,538,000,000
20109Operating Income0633,767,000,000114,572,000,000219,447,000,000110,788,000,000188,960,000,000711,729,000,000714,972,000,000277,363,000,000
20316Normalized Income0288,917,576,94940,015,680,000112,812,000,00024,898,000,000123,437,000,000331,974,794,076425,857,507,680107,079,621,715
20108Operating Expense0232,945,000,00071,907,000,00066,934,000,00047,215,000,00046,889,000,000149,619,000,00099,152,000,00063,713,000,000
20112Operating Revenue04,045,748,000,0001,158,953,000,0001,136,503,000,000819,776,000,000930,516,000,0003,265,509,000,0001,983,781,000,0001,021,162,000,000
20087Minority Interests0-87,877,000,000-19,432,000,000-30,245,000,000-7,341,000,000-30,859,000,000-79,746,000,000-102,940,000,000-41,375,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-251,847,000,000-80,759,000,000-65,551,000,000-56,346,000,000-49,191,000,000-178,763,000,000-102,510,000,000-79,429,000,000
20416Total Unusual Items064,301,000,00063,994,000,000000-35,635,000,000-25,000,000,000-25,304,000,000
29010Basic Average Shares02,948,300,0000002,948,300,0002,948,300,0002,948,300,0002,948,300,000
20269Other Special Charges0-307,000,0000000-490,000,00000
29011Diluted Average Shares02,948,300,0000002,948,300,0002,948,300,0002,948,300,0002,948,300,000
20420Normalized E B I T D A0628,666,000,000103,184,000,000198,254,000,00098,944,000,000228,591,000,000626,379,000,000691,525,000,000229,361,000,000
20162Special Income Charges064,301,000,00063,994,000,000000-35,635,000,000-25,000,000,000-25,304,000,000
20315Reconciled Depreciation09,082,000,0002,659,000,0002,452,000,0002,120,000,0001,851,000,0006,121,000,0003,901,000,0001,679,000,000
20312Other Operating Expenses062,808,000,00016,899,000,00024,013,000,0009,931,000,00011,965,000,00044,081,000,00027,301,000,00014,292,000,000
20368Total Other Finance Cost028,616,000,00010,892,000,00010,619,000,0002,951,000,0004,154,000,00032,998,000,00011,529,000,00032,977,000,000
20440Rent Expense Supplemental062,352,000,00018,257,000,00017,138,000,00010,092,000,00016,865,000,00076,182,000,00013,662,000,00040,528,000,000
20314Reconciled Cost Of Revenue03,179,036,000,000972,474,000,000850,122,000,000661,773,000,000694,667,000,0002,404,161,000,0001,169,657,000,000680,086,000,000
20419Tax Effect Of Unusual Items02,140,576,94914,078,680,000000-4,693,205,924-2,838,492,320-4,566,378,285
20018Depreciation Income Statement09,082,000,0002,659,000,0002,452,000,0002,120,000,0001,851,000,0006,121,000,0003,901,000,0001,679,000,000
20075Interest Income Non Operating06,583,000,000578,000,000677,000,0003,567,000,0001,761,000,000323,000,000116,000,00086,000,000
20064Interest Expense Non Operating0229,814,000,00070,445,000,00055,609,000,00056,962,000,00046,798,000,000146,088,000,00091,097,000,00046,538,000,000
20093Net Income Common Stockholders0351,078,000,00089,931,000,000112,812,000,00024,898,000,000123,437,000,000301,033,000,000403,696,000,00086,342,000,000
20094Net Income Continuous Operations0438,955,000,000109,363,000,000143,057,000,00032,239,000,000154,296,000,000380,779,000,000506,636,000,000127,717,000,000
20045General And Administrative Expense013,896,000,0008,024,000,0004,283,000,000-5,202,000,0006,791,000,0009,400,000,0005,977,000,0002,224,000,000
20159Selling General And Administration013,896,000,0008,024,000,0004,283,000,000-5,202,000,0006,791,000,0009,400,000,0005,977,000,0002,224,000,000
20435Total Operating Income As Reported0372,058,000,000-147,137,000,000219,529,000,000110,706,000,000188,960,000,000675,604,000,000689,972,000,000252,059,000,000
20412Other Non Operating Income Expenses0-5,483,000,000-2,895,000,000-3,599,000,000-3,107,000,0004,118,000,000-5,196,000,000-5,837,000,000-3,254,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0351,078,000,00089,931,000,000112,812,000,00024,898,000,000123,437,000,000301,033,000,000403,696,000,00086,342,000,000
20417Total Unusual Items Excluding Goodwill064,301,000,00063,994,000,000000-35,635,000,000-25,000,000,000-25,304,000,000
20077Net Non Operating Interest Income Expense0-251,847,000,000-80,759,000,000-65,551,000,000-56,346,000,000-49,191,000,000-178,763,000,000-102,510,000,000-79,429,000,000
20346Net Income Including Noncontrolling Interests0438,955,000,000109,363,000,000143,057,000,00032,239,000,000154,296,000,000380,779,000,000506,636,000,000127,717,000,000
20019Depreciation And Amortization In Income Statement09,082,000,0002,659,000,0002,452,000,0002,120,000,0001,851,000,0006,121,000,0003,901,000,0001,679,000,000
20309Net Income From Continuing And Discontinued Operation0351,078,000,00089,931,000,000112,812,000,00024,898,000,000123,437,000,000301,033,000,000403,696,000,00086,342,000,000
20331Net Income From Continuing Operation Net Minority Interest0351,078,000,00089,931,000,000112,812,000,00024,898,000,000123,437,000,000301,033,000,000403,696,000,00086,342,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312021-12-312020-12-31
23531Net Debt001,206,087,000,000372,515,000,000392,539,000,000
23165Payables00723,740,000,000831,402,000,000335,005,000,000
23139Net P P E002,946,673,000,0001,464,269,000,000701,562,000,000
23351Properties00000
23386Total Debt002,337,032,000,000884,513,000,000738,456,000,000
23100Gross P P E004,340,062,000,0002,322,932,000,0001,486,663,000,000
23038Common Stock00294,830,000,000250,600,000,0006,500,000,000
23045Current Debt00830,409,000,000267,361,000,000170,864,000,000
23532Share Issued002,948,300,0002,948,300,0002,948,300,000
23220Total Assets004,977,374,000,0002,404,105,000,0001,278,562,000,000
23027Capital Stock00294,830,000,000250,600,000,0006,500,000,000
23382Other Payable0016,061,000,00054,216,000,00036,405,000,000
23028Cash Financial00108,158,000,00011,739,000,0007,843,000,000
23123Long Term Debt00483,836,000,000116,893,000,000229,518,000,000
23179Prepaid Assets00385,938,000,000229,705,000,00023,885,000,000
23385Working Capital00-869,948,000,000-427,105,000,000-126,983,000,000
23000Accounts Payable00684,693,000,000735,097,000,000287,010,000,000
23245Invested Capital002,873,449,000,000852,009,000,000463,835,000,000
23340Other Properties003,779,898,000,0002,152,431,000,0001,397,364,000,000
23291Dividends Payable00000
23132Minority Interest00276,780,000,000131,903,000,00028,994,000,000
23342Other Receivables001,444,000,000570,000,000492,000,000
23204Retained Earnings00703,079,000,000197,083,000,00038,787,000,000
23217Total Tax Payable0022,986,000,00042,089,000,00011,590,000,000
23001Accounts Receivable00676,066,000,000594,552,000,000431,845,000,000
23280Common Stock Equity001,559,204,000,000467,755,000,00063,453,000,000
23403Net Tangible Assets001,559,204,000,000467,755,000,00063,453,000,000
23215Stockholders Equity001,559,204,000,000467,755,000,00063,453,000,000
23383Tangible Book Value001,559,204,000,000467,755,000,00063,453,000,000
23374Total Capitalization002,043,040,000,000584,648,000,000292,971,000,000
23312Land And Improvements0019,991,000,00015,291,000,00015,194,000,000
23393Ordinary Shares Number002,948,300,0002,948,300,0002,948,300,000
23008Accumulated Depreciation00-1,393,389,000,000-858,663,000,000-785,101,000,000
23282Construction In Progress00329,674,000,00048,897,000,000759,000,000
23380Capital Lease Obligations001,022,787,000,000500,259,000,000338,074,000,000
23030Cash And Cash Equivalents00108,158,000,00011,739,000,0007,843,000,000
23262Gross Accounts Receivable001,074,204,000,000694,856,000,000507,149,000,000
23012Additional Paid In Capital00501,890,000,00017,348,000,00017,348,000,000
23275Buildings And Improvements0083,366,000,00036,605,000,00023,860,000,000
23126Long Term Equity Investment0001,844,000,0000
23319Machinery Furniture Equipment00127,133,000,00069,708,000,00049,486,000,000
23048Current Capital Lease Obligation00547,977,000,000171,390,000,00060,219,000,000
23127Long Term Capital Lease Obligation00474,810,000,000328,869,000,000277,855,000,000
23261Total Equity Gross Minority Interest001,835,984,000,000599,658,000,00092,447,000,000
23259Total Liabilities Net Minority Interest003,141,390,000,0001,804,447,000,0001,186,115,000,000
23046Current Debt And Capital Lease Obligation001,378,386,000,000438,751,000,000231,083,000,000
23266Allowance For Doubtful Accounts Receivable00-398,138,000,000-100,304,000,000-75,304,000,000
23124Long Term Debt And Capital Lease Obligation00958,646,000,000445,762,000,000507,373,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0038,851,000,00033,859,000,00028,380,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312021-12-312020-12-31
23531Net Debt001,206,087,000,000741,387,000,000588,586,000,0000372,515,000,000392,539,000,000
23165Payables00723,740,000,000734,430,000,000726,050,000,000847,755,000,000831,402,000,000335,005,000,000
23139Net P P E002,946,673,000,0002,696,930,000,0002,405,856,000,0002,198,016,000,0001,464,269,000,000701,562,000,000
23351Properties00000000
23386Total Debt002,337,032,000,0001,910,081,000,0001,702,912,000,0001,354,857,000,000884,513,000,000738,456,000,000
23100Gross P P E004,340,062,000,0003,991,417,000,0003,613,921,000,0003,316,171,000,0002,322,932,000,0001,486,663,000,000
23038Common Stock00294,830,000,000294,830,000,000294,830,000,000294,830,000,000250,600,000,0006,500,000,000
23045Current Debt00830,409,000,000501,673,000,000652,881,000,000420,484,000,000267,361,000,000170,864,000,000
23532Share Issued002,948,300,0002,948,300,0002,948,300,0002,948,300,0002,948,300,0002,948,300,000
23220Total Assets004,977,374,000,0004,517,914,000,0004,170,985,000,0004,128,428,000,0002,404,105,000,0001,278,562,000,000
23027Capital Stock00294,830,000,000294,830,000,000294,830,000,000294,830,000,000250,600,000,0006,500,000,000
23382Other Payable0016,061,000,0004,499,000,00018,929,000,00020,760,000,00054,216,000,00036,405,000,000
23028Cash Financial00108,158,000,000127,041,000,000199,339,000,000638,337,000,00011,739,000,0007,843,000,000
23123Long Term Debt00483,836,000,000366,755,000,000135,044,000,000135,688,000,000116,893,000,000229,518,000,000
23179Prepaid Assets00385,938,000,000441,847,000,000422,351,000,000341,289,000,000229,705,000,00023,885,000,000
23385Working Capital00-869,948,000,000-308,354,000,000-443,008,000,000-70,862,000,000-427,105,000,000-126,983,000,000
23000Accounts Payable00684,693,000,000688,937,000,000543,248,000,000749,770,000,000735,097,000,000287,010,000,000
23245Invested Capital002,873,449,000,0002,337,274,000,0002,145,040,000,0001,976,752,000,000852,009,000,000463,835,000,000
23340Other Properties003,779,898,000,0003,493,474,000,0003,242,695,000,0003,018,526,000,0002,152,431,000,0001,397,364,000,000
23291Dividends Payable0000110,949,000,000000
23132Minority Interest00276,780,000,000257,241,000,000227,245,000,000242,404,000,000131,903,000,00028,994,000,000
23342Other Receivables001,444,000,0001,088,000,000830,000,000742,000,000570,000,000492,000,000
23204Retained Earnings00703,079,000,000613,148,000,000500,336,000,000572,733,000,000197,083,000,00038,787,000,000
23217Total Tax Payable0022,986,000,00040,994,000,00052,924,000,00077,225,000,00042,089,000,00011,590,000,000
23001Accounts Receivable00676,066,000,0001,025,599,000,000828,601,000,000713,818,000,000594,552,000,000431,845,000,000
23280Common Stock Equity001,559,204,000,0001,468,846,000,0001,357,115,000,0001,420,580,000,000467,755,000,00063,453,000,000
23403Net Tangible Assets001,559,204,000,0001,468,846,000,0001,357,115,000,0001,420,580,000,000467,755,000,00063,453,000,000
23215Stockholders Equity001,559,204,000,0001,468,846,000,0001,357,115,000,0001,420,580,000,000467,755,000,00063,453,000,000
23383Tangible Book Value001,559,204,000,0001,468,846,000,0001,357,115,000,0001,420,580,000,000467,755,000,00063,453,000,000
23374Total Capitalization002,043,040,000,0001,835,601,000,0001,492,159,000,0001,556,268,000,000584,648,000,000292,971,000,000
23312Land And Improvements0019,991,000,00019,991,000,00019,991,000,00019,991,000,00015,291,000,00015,194,000,000
23393Ordinary Shares Number002,948,300,0002,948,300,0002,948,300,0002,948,300,0002,948,300,0002,948,300,000
23008Accumulated Depreciation00-1,393,389,000,000-1,294,487,000,000-1,208,065,000,000-1,118,155,000,000-858,663,000,000-785,101,000,000
23282Construction In Progress00329,674,000,000291,939,000,000184,455,000,000127,099,000,00048,897,000,000759,000,000
23380Capital Lease Obligations001,022,787,000,0001,041,653,000,000914,987,000,000798,685,000,000500,259,000,000338,074,000,000
23030Cash And Cash Equivalents00108,158,000,000127,041,000,000199,339,000,000638,337,000,00011,739,000,0007,843,000,000
23262Gross Accounts Receivable001,074,204,000,0001,162,028,000,000964,726,000,000850,247,000,000694,856,000,000507,149,000,000
23012Additional Paid In Capital00501,890,000,000501,890,000,000501,891,000,000501,891,000,00017,348,000,00017,348,000,000
23275Buildings And Improvements0083,366,000,00075,433,000,00062,814,000,00057,657,000,00036,605,000,00023,860,000,000
23126Long Term Equity Investment00003,575,000,0004,518,000,0001,844,000,0000
23319Machinery Furniture Equipment00127,133,000,000110,580,000,000103,966,000,00092,898,000,00069,708,000,00049,486,000,000
23048Current Capital Lease Obligation00547,977,000,000649,637,000,000480,866,000,000346,690,000,000171,390,000,00060,219,000,000
23127Long Term Capital Lease Obligation00474,810,000,000392,016,000,000434,121,000,000451,995,000,000328,869,000,000277,855,000,000
23261Total Equity Gross Minority Interest001,835,984,000,0001,726,087,000,0001,584,360,000,0001,662,984,000,000599,658,000,00092,447,000,000
23259Total Liabilities Net Minority Interest003,141,390,000,0002,791,827,000,0002,586,625,000,0002,465,444,000,0001,804,447,000,0001,186,115,000,000
23046Current Debt And Capital Lease Obligation001,378,386,000,0001,151,310,000,0001,133,747,000,000767,174,000,000438,751,000,000231,083,000,000
23266Allowance For Doubtful Accounts Receivable00-398,138,000,000-136,429,000,000-136,125,000,000-136,429,000,000-100,304,000,000-75,304,000,000
23124Long Term Debt And Capital Lease Obligation00958,646,000,000758,771,000,000569,165,000,000587,683,000,000445,762,000,000507,373,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0038,851,000,00034,717,000,00026,374,000,00026,374,000,00033,859,000,00028,380,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-1,339,909,000,000-424,811,000,000-329,464,000,000-175,507,000,000-271,704,000,000
26027Changes In Cash034,949,000,000-18,883,000,00061,470,000,0003,896,000,000-75,000,000
26182Issuance Of Debt0803,382,000,000372,658,000,000259,904,000,00096,882,000,000351,376,000,000
26016End Cash Position0108,158,000,000108,158,000,00073,209,000,00011,739,000,0007,843,000,000
26112Purchase Of P P E0-1,542,024,000,000-578,933,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26183Repayment Of Debt0-60,893,000,00073,159,000,000-72,402,000,000-112,625,000,000-26,015,000,000
26005Capital Expenditure0-1,542,024,000,000-578,933,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26007Cash Dividends Paid0-88,449,000,0000000
26012Financing Cash Flow01,405,997,000,000426,951,000,000464,345,000,000140,254,000,000319,206,000,000
26013Investing Cash Flow0-1,573,163,000,000-599,956,000,000-957,881,000,000-834,467,000,000-670,926,000,000
26098Common Stock Issuance0552,875,000,0000000
26015Beginning Cash Position073,209,000,000127,041,000,00011,739,000,0007,843,000,0007,918,000,000
26223Classesof Cash Payments0-3,478,530,000,000-1,143,982,000,000-2,403,853,000,000-982,852,000,000-635,156,000,000
26099Long Term Debt Issuance0803,382,000,000372,658,000,000259,904,000,00096,882,000,000351,376,000,000
26090Long Term Debt Payments0-60,893,000,00073,159,000,000-72,402,000,000-112,625,000,000-26,015,000,000
26181Issuance Of Capital Stock0552,875,000,0000000
26071Net Common Stock Issuance0552,875,000,0000000
26073Net Long Term Debt Issuance0742,489,000,000445,817,000,000187,502,000,000-15,743,000,000325,361,000,000
26165Net Other Investing Changes0-31,139,000,000-21,023,000,000-73,411,000,00039,149,000,000-47,577,000,000
26119Net P P E Purchase And Sale0-1,542,024,000,000-578,933,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26072Net Issuance Payments Of Debt0742,489,000,000445,817,000,000187,502,000,000-15,743,000,000325,361,000,000
26226Paymentson Behalfof Employees0-760,304,000,000-201,334,000,000-547,741,000,000-297,322,000,000-195,771,000,000
26228Other Cash Paymentsfrom Operating Activities0-367,508,000,000-308,067,000,000-166,886,000,000-119,905,000,000-96,931,000,000
26222Other Cash Receiptsfrom Operating Activities0000820,000,00010,630,000,000
26220Cash Flowsfromusedin Operating Activities Direct0202,115,000,000154,122,000,000555,006,000,000698,109,000,000351,645,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,077,595,000,0001,444,198,000,0003,139,888,000,0001,823,030,000,0001,053,440,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-1,339,909,000,000-424,811,000,000-245,455,000,000-722,987,000,00053,344,000,000-329,464,000,000-175,507,000,000-271,704,000,000
26027Changes In Cash034,949,000,000-18,883,000,000-72,298,000,000-438,998,000,000565,128,000,00061,470,000,0003,896,000,000-75,000,000
26182Issuance Of Debt0803,382,000,000372,658,000,00088,192,000,000294,117,000,00048,415,000,000259,904,000,00096,882,000,000351,376,000,000
26016End Cash Position0108,158,000,000108,158,000,000127,041,000,000199,339,000,000638,337,000,00073,209,000,00011,739,000,0007,843,000,000
26112Purchase Of P P E0-1,542,024,000,000-578,933,000,000-392,209,000,000-298,437,000,000-272,445,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26183Repayment Of Debt0-60,893,000,00073,159,000,00012,142,000,000-62,002,000,000-84,192,000,000-72,402,000,000-112,625,000,000-26,015,000,000
26005Capital Expenditure0-1,542,024,000,000-578,933,000,000-392,209,000,000-298,437,000,000-272,445,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26007Cash Dividends Paid0-88,449,000,0000000000
26012Financing Cash Flow01,405,997,000,000426,951,000,00091,948,000,000348,417,000,000538,681,000,000464,345,000,000140,254,000,000319,206,000,000
26013Investing Cash Flow0-1,573,163,000,000-599,956,000,000-311,000,000,000-362,865,000,000-299,342,000,000-957,881,000,000-834,467,000,000-670,926,000,000
26098Common Stock Issuance0552,875,000,000000552,875,000,000000
26015Beginning Cash Position073,209,000,000127,041,000,000199,339,000,000638,337,000,00073,209,000,00011,739,000,0007,843,000,0007,918,000,000
26223Classesof Cash Payments0-3,478,530,000,000-1,143,982,000,000-686,012,000,000-926,176,000,000-722,360,000,000-2,403,853,000,000-982,852,000,000-635,156,000,000
26099Long Term Debt Issuance0803,382,000,000372,658,000,00088,192,000,000294,117,000,00048,415,000,000259,904,000,00096,882,000,000351,376,000,000
26090Long Term Debt Payments0-60,893,000,00073,159,000,00012,142,000,000-62,002,000,000-84,192,000,000-72,402,000,000-112,625,000,000-26,015,000,000
26181Issuance Of Capital Stock0552,875,000,000000552,875,000,000000
26071Net Common Stock Issuance0552,875,000,000000552,875,000,000000
26073Net Long Term Debt Issuance0742,489,000,000445,817,000,000100,334,000,000232,115,000,000-35,777,000,000187,502,000,000-15,743,000,000325,361,000,000
26165Net Other Investing Changes0-31,139,000,000-21,023,000,00081,209,000,000-64,428,000,000-26,897,000,000-73,411,000,00039,149,000,000-47,577,000,000
26119Net P P E Purchase And Sale0-1,542,024,000,000-578,933,000,000-392,209,000,000-298,437,000,000-272,445,000,000-884,470,000,000-873,616,000,000-623,349,000,000
26072Net Issuance Payments Of Debt0742,489,000,000445,817,000,000100,334,000,000232,115,000,000-35,777,000,000187,502,000,000-15,743,000,000325,361,000,000
26226Paymentson Behalfof Employees0-760,304,000,000-201,334,000,000-192,891,000,000-205,738,000,000-160,341,000,000-547,741,000,000-297,322,000,000-195,771,000,000
26228Other Cash Paymentsfrom Operating Activities0-367,508,000,000-308,067,000,000000-166,886,000,000-119,905,000,000-96,931,000,000
26222Other Cash Receiptsfrom Operating Activities0000000820,000,00010,630,000,000
26220Cash Flowsfromusedin Operating Activities Direct0202,115,000,000154,122,000,000146,754,000,000-424,550,000,000325,789,000,000555,006,000,000698,109,000,000351,645,000,000
26221Classesof Cash Receiptsfrom Operating Activities04,077,595,000,0001,444,198,000,000920,068,000,000592,994,000,0001,120,335,000,0003,139,888,000,0001,823,030,000,0001,053,440,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
HILLPT Hillcon Tbk2024-04-15At close: 04:10PM WIB1,9301,9451,9251,9301,910.00 - 1,950.001,9101,9501,585.00 - 4,000.001,5854,000811,0002,869,4665,690,000,000,000016121N/A30.00 (1.55%)302Jun 23, 20230
HILLPT Hillcon Tbk2024-04-12At close: 04:10PM WIB1,9301,9451,9251,9301,910.00 - 1,950.001,9101,9501,535.00 - 4,000.001,5354,000811,0002,816,3275,690,000,000,000016121N/A30.00 (1.55%)302Jun 23, 20230
HILLPT Hillcon Tbk2024-04-11At close: 04:10PM WIB1,9301,9451,9251,9301,910.00 - 1,950.001,9101,9501,535.00 - 4,000.001,5354,000811,0002,823,9455,690,000,000,000016121N/A30.00 (1.55%)302Jun 23, 20230
HILLPT Hillcon Tbk2024-04-10At close: 04:10PM WIB1,9301,9451,9251,9301,910.00 - 1,950.001,9101,9501,535.00 - 4,000.001,5354,000811,0002,781,2355,690,000,000,000016121N/A30.00 (1.55%)302Jun 23, 20230
HILLPT Hillcon Tbk2024-04-05At close: 04:10PM WIB1,9301,9452,1301,8901,910.00 - 1,950.001,9101,9501,535.00 - 4,000.001,5354,000811,0002,801,2605,690,000,000,000016121N/A30.00 (1.48%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-04-04At close: 04:10PM WIB1,9901,9851,9501,6701,925.00 - 1,990.001,9251,9901,535.00 - 4,000.001,5354,0009,367,1002,685,5155,805,000,000,000016121N/A30.00 (1.48%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-04-03At close: 04:14PM WIB2,0302,0301,9951,9001,975.00 - 2,040.001,9752,0401,535.00 - 4,000.001,5354,0007,931,3002,577,4205,867,000,000,000016121N/A30.00 (1.48%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-04-02At close: 04:03PM WIB2,0102,0102,0301,9802,000.00 - 2,160.002,0002,1601,535.00 - 4,000.001,5354,00011,835,0002,399,6055,985,000,000,000017121N/A30.00 (1.49%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-04-01At close: 04:10PM WIB2,0902,0802,0301,9002,010.00 - 2,080.002,0102,0801,535.00 - 4,000.001,5354,0006,133,2002,329,7065,926,000,000,000017121N/A30.00 (1.44%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-29At close: 04:02PM WIB2,1002,0902,1001,9202,010.00 - 2,100.002,0102,1001,535.00 - 4,000.001,5354,0007,568,5002,329,7066,162,000,000,000017121N/A30.00 (1.44%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-28At close: 04:02PM WIB2,1002,0902,1001,9202,010.00 - 2,100.002,0102,1001,535.00 - 4,000.001,5354,0007,568,5002,237,6826,162,000,000,000017121N/A30.00 (1.43%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-27At close: 04:00PM WIB2,1002,1002,0602,0902,050.00 - 2,140.002,0502,1401,535.00 - 4,000.001,5354,0003,484,2002,218,8506,191,000,000,000017121N/A30.00 (1.43%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-26At close: 04:00PM WIB2,1002,0902,0602,0902,040.00 - 2,100.002,0402,1001,535.00 - 4,000.001,5354,0005,144,5002,256,5326,191,000,000,000017121N/A30.00 (1.43%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-25At close: 04:07PM WIB2,1002,0902,0602,1002,000.00 - 2,150.002,0002,1501,535.00 - 4,000.001,5354,0006,474,2002,296,1216,191,000,000,000017121N/A30.00 (1.43%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-22At close: 04:03PM WIB2,0902,0902,0802,0902,060.00 - 2,110.002,0602,1101,535.00 - 4,000.001,5354,0001,933,5002,302,5966,191,000,000,000017121N/A30.00 (1.44%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-21At close: 04:00PM WIB2,0900000.0000 - 0.000000002,270,716000121N/A30.00 (1.44%)301Jun 23, 20230
HILLPT Hillcon Tbk2024-03-14As of 01:58PM WIB. Market open.2,2002,2002,0902,1202,090.00 - 2,200.002,0902,2001,535.00 - 4,000.001,5354,0001,416,4002,236,9666,191,000,000,000017121N/A30.00 (1.36%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-13At close: 04:12PM WIB2,2202,2202,1902,2002,150.00 - 2,230.002,1502,2301,535.00 - 4,000.001,5354,0001,192,6002,239,5716,486,000,000,000018121N/A30.00 (1.35%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-11At close: 04:08PM WIB2,2402,2402,2102,2202,200.00 - 2,240.002,2002,2401,535.00 - 4,000.001,5354,000685,6002,187,4446,545,000,000,000018121N/A30.00 (1.35%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-08At close: 04:08PM WIB2,2402,2402,2102,2202,200.00 - 2,240.002,2002,2401,535.00 - 4,000.001,5354,000685,6002,231,7706,545,000,000,000018121N/A30.00 (1.34%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-05At close: 04:00PM WIB2,3102,3102,2702,2802,230.00 - 2,310.002,2302,3101,535.00 - 4,000.001,5354,0001,892,9002,380,1776,722,000,000,000019122N/A30.00 (1.30%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-04At close: 04:03PM WIB2,3002,3002,3002,3102,280.00 - 2,320.002,2802,3201,505.00 - 4,000.001,5054,000813,2002,414,4226,811,000,000,000019121N/A30.00 (1.30%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-03-01At close: 04:08PM WIB2,4102,4102,2902,3402,290.00 - 2,410.002,2902,4101,425.00 - 4,000.001,4254,0002,657,8002,434,0176,781,000,000,000019121N/A30.00 (1.24%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-02-28At close: 04:10PM WIB2,4102,4102,3902,4002,280.00 - 2,410.002,2802,4101,270.00 - 4,000.001,2704,0003,708,1002,465,6187,076,000,000,000020121N/A30.00 (1.24%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-02-27At close: 04:00PM WIB2,4002,4002,3902,4102,380.00 - 2,430.002,3802,4301,270.00 - 4,000.001,2704,000868,0002,629,1497,105,000,000,000020122N/A30.00 (1.25%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-02-26At close: 04:11PM WIB2,4802,4802,3902,4302,350.00 - 2,480.002,3502,4801,270.00 - 4,000.001,2704,0001,686,0002,903,2407,076,000,000,000020122N/A30.00 (1.21%)301Jun 23, 20233,950
HILLPT Hillcon Tbk2024-02-23At close: 04:00PM WIB2,4702,4602,4602,4802,440.00 - 2,490.002,4402,4901,270.00 - 4,000.001,2704,000877,8003,137,3627,312,000,000,000020122N/A30.00 (1.21%)301Jun 23, 20233,950
HILLPT Hillcon Tbk (HILL.JK)2024-02-22At close: 04:02PM WIB2,4602,4602,4502,4702,450.00 - 2,490.002,4502,4901,270.00 - 4,000.001,2704,0002,383,3003,258,3747,282,000,000,000020122N/A30.00 (1.22%)301Jun 23, 20233,950
HILLPT Hillcon Tbk (HILL.JK)2024-02-21At close: 04:00PM WIB2,4102,4002,4502,4602,380.00 - 2,460.002,3802,4601,270.00 - 4,000.001,2704,0004,029,0003,277,2457,253,000,000,000020121N/A30.00 (1.24%)301Jun 23, 20233,950

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)
HILLPT Hillcon Tbk2024-04-155,690,000,000,0007,920,000,000,0001600242110004,0001,5852,2822,5002,820,0005,240,0002,950,000,0000442,300,000560000003020000N/AJun 23, 2023N/AN/ADec 31, 2023Dec 31, 20238-116314,250,000,000,0001,441250753,980,000,000351,080,000,000121-6108,160,000,000372,350,000,000,0001281529202,120,000,000-1,300,000,000,000
HILLPT Hillcon Tbk2024-04-125,690,000,000,0007,920,000,000,0001600242110004,0001,5352,2822,5002,820,0005,240,0002,950,000,0000442,300,000560000003020000N/AJun 23, 2023N/AN/ADec 31, 2023Dec 31, 20238-116314,250,000,000,0001,441250753,980,000,000351,080,000,000121-6108,160,000,000372,350,000,000,0001281529202,120,000,000-1,300,000,000,000
HILLPT Hillcon Tbk2024-04-115,690,000,000,0007,920,000,000,0001600242110004,0001,5352,2822,5002,780,0005,240,0002,950,000,0000442,300,000560000003020000N/AJun 23, 2023N/AN/ADec 31, 2023Dec 31, 20238-116314,250,000,000,0001,441250753,980,000,000351,080,000,000121-6108,160,000,000372,350,000,000,0001281529202,120,000,000-1,300,000,000,000
HILLPT Hillcon Tbk2024-04-105,690,000,000,0007,920,000,000,0001600242110004,0001,5352,2822,5002,780,0005,240,0002,950,000,0000442,300,000560000003020000N/AJun 23, 2023N/AN/ADec 31, 2023Dec 31, 20238-116314,250,000,000,0001,441250753,980,000,000351,080,000,000121-6108,160,000,000372,350,000,000,0001281529202,120,000,000-1,300,000,000,000
HILLPT Hillcon Tbk2024-04-055,870,000,000,0007,650,000,000,0001700243120004,00002,3052,5132,690,0004,360,0002,950,000,0000442,300,0005600000030130200N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-04-045,990,000,000,0007,770,000,000,0001700243120004,00002,3142,5182,580,0003,710,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-04-035,990,000,000,0007,770,000,000,0001700243120004,00002,3222,5232,400,0002,750,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-04-025,930,000,000,0007,710,000,000,0001700243120004,00002,3302,5282,330,0002,570,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-04-016,160,000,000,0007,940,000,000,0001700243120004,00002,3302,5282,330,0002,570,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-296,160,000,000,0007,940,000,000,0001700243120004,0001,5352,3352,5332,240,0002,010,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-286,190,000,000,0007,970,000,000,0001700243120004,00002,3402,5372,220,0001,790,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-276,190,000,000,0007,970,000,000,0001700243120004,00002,3462,5412,260,0001,850,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-266,190,000,000,0007,970,000,000,0001700243120004,00002,3542,5452,300,0002,050,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-256,190,000,000,0007,970,000,000,0001700243120004,0001,5352,3542,5452,300,0002,050,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-226,160,000,000,0007,940,000,000,0001700243120004,00002,3692,5512,270,0001,890,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-216,160,000,000,0007,940,000,000,0001700243120004,0001,5352,3692,5512,270,0001,890,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-146,490,000,000,0008,270,000,000,0001800243130004,00002,4002,5662,240,0001,670,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-136,550,000,000,0008,330,000,000,0001800243130004,00002,4002,5662,210,0001,670,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-116,550,000,000,0008,330,000,000,0001800243130004,0001,5352,4002,5662,210,0001,670,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-086,600,000,000,0008,390,000,000,0001800253130004,0001,5352,4042,5682,230,0001,690,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-056,780,000,000,0008,560,000,000,0001900253130004,00002,4132,5732,410,0001,920,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-046,780,000,000,0008,560,000,000,0001900253130004,0001,5052,4132,5732,410,0001,920,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-03-017,110,000,000,0008,890,000,000,0002000253140004,00002,4142,5772,480,0002,230,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-02-287,110,000,000,0008,890,000,000,000200025314080284,00002,4172,5832,630,0002,220,0002,950,000,0003,050,000,000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-02-277,080,000,000,0008,860,000,000,0002000353140004,00002,4172,5862,900,0002,130,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk2024-02-267,310,000,000,0009,090,000,000,0002000353140004,00002,4172,5862,900,0002,130,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk (HILL.JK)2024-02-237,280,000,000,0009,070,000,000,0002000353140004,00002,4132,5943,260,0001,910,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk (HILL.JK)2024-02-227,250,000,000,0009,040,000,000,0002000353140004,0001,2702,4132,5943,260,0001,910,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012261127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000
HILLPT Hillcon Tbk (HILL.JK)2024-02-217,110,000,000,0008,890,000,000,0002000253140004,0001,2702,4142,6003,280,0001,710,0002,950,000,0000442,300,0005600000030130100N/AJun 23, 2023N/AN/ADec 31, 2022Sep 30, 202391912353,980,000,000,0001,4033201,100,000,000,000357,060,000,00012161127,040,000,000431,910,000,000,0001111498234,220,000,000-1,000,000,000,000


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
2024-03-0515:49:002,2702,2702,2702,27026,300
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:002,2502,2502,2502,25047,000
2024-03-0515:45:002,2602,2602,2602,260200
2024-03-0515:44:002,2502,2502,2502,2501,800
2024-03-0515:43:0000000
2024-03-0515:42:002,2602,2602,2602,2609,800
2024-03-0515:41:0000000
2024-03-0515:40:002,2602,2602,2602,260600
2024-03-0515:39:002,2602,2602,2602,26044,400
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:34:002,2702,2702,2702,2702,000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:48:002,2702,2702,2702,27026,300
2024-03-0515:46:002,2502,2502,2502,25047,000
2024-03-0515:44:002,2502,2602,2502,2602,000
2024-03-0515:42:002,2602,2602,2602,2609,800
2024-03-0515:40:002,2602,2602,2602,260600
2024-03-0515:38:002,2602,2602,2602,26044,400
2024-03-0515:36:0000000
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:34:002,2702,2702,2702,2702,000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:002,2702,2702,2602,2608,900
2024-03-0515:26:002,2702,2702,2702,2702,000
2024-03-0515:24:002,2702,2702,2702,27030,000
2024-03-0515:22:002,2702,2702,2702,2700
2024-03-0515:20:002,2702,2702,2702,27017,000
2024-03-0515:18:002,2402,2602,2302,26082,400
2024-03-0515:16:0000000
2024-03-0515:14:002,2602,2602,2402,24040,100
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:002,2602,2602,2602,260900
2024-03-0515:04:002,2602,2602,2602,26022,000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,2602,2602,2502,25047,200
2024-03-0515:40:002,2602,2602,2502,25012,200
2024-03-0515:35:002,2602,2602,2602,26044,400
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:30:002,2702,2702,2702,2702,000
2024-03-0515:25:002,2702,2702,2602,26040,100
2024-03-0515:20:002,2702,2702,2702,27015,400
2024-03-0515:15:002,2602,2602,2302,260122,500
2024-03-0515:10:0000000
2024-03-0515:05:002,2602,2602,2602,260900
2024-03-0515:00:002,2602,2602,2602,26022,000
2024-03-0514:55:002,2702,2702,2702,27042,900
2024-03-0514:50:0000000
2024-03-0514:45:122,2402,2402,2402,2400
2024-03-0514:45:002,2402,2702,2402,270119,300
2024-03-0514:40:002,2402,2402,2302,24092,300
2024-03-0514:35:002,2502,2502,2402,24011,900
2024-03-0514:30:002,2502,2502,2502,2503,300
2024-03-0514:25:002,2502,2502,2402,24031,600
2024-03-0514:20:002,2502,2502,2502,2501,300
2024-03-0514:15:002,2702,2702,2502,250800
2024-03-0514:10:002,2602,2702,2602,2700
2024-03-0514:05:002,2602,2702,2602,27020,800
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:002,2602,2702,2602,270100
2024-03-0513:45:002,2702,2802,2602,27097,300
2024-03-0513:40:002,2602,2702,2602,27074,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,2602,2602,2502,25047,200
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:30:002,2702,2702,2502,25058,600
2024-03-0515:15:002,2602,2702,2302,260178,000
2024-03-0515:00:002,2602,2602,2602,26022,900
2024-03-0514:45:122,2402,2402,2402,2400
2024-03-0514:45:002,2402,2702,2402,270162,200
2024-03-0514:30:002,2502,2502,2302,240107,500
2024-03-0514:15:002,2702,2702,2402,24033,700
2024-03-0514:00:002,2602,2702,2602,27020,800
2024-03-0513:45:002,2702,2802,2602,27097,400
2024-03-0513:38:142,2702,2702,2702,2700
2024-03-0513:30:002,2502,2802,2502,270176,300
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
2024-03-0511:59:582,2502,2502,2502,2500
2024-03-0511:52:042,2602,2602,2602,2600
2024-03-0511:45:002,2602,2602,2502,2506,000
2024-03-0511:30:002,2602,2602,2502,2601,500
2024-03-0511:15:002,2602,2602,2602,2602,000
2024-03-0511:00:002,2602,2702,2602,26044,100
2024-03-0510:58:502,2402,2402,2402,2400
2024-03-0510:45:002,2602,2802,2402,240100,300
2024-03-0510:30:002,2602,2602,2402,24073,100
2024-03-0510:15:002,2602,2702,2602,26055,200
2024-03-0510:09:132,2702,2702,2702,2700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:30:002,2702,2702,2502,250105,800
2024-03-0515:00:002,2602,2702,2302,260200,900
2024-03-0514:45:122,2402,2402,2402,2400
2024-03-0514:30:002,2502,2702,2302,270269,700
2024-03-0514:00:002,2602,2702,2402,24054,500
2024-03-0513:38:142,2702,2702,2702,2700
2024-03-0513:30:002,2502,2802,2502,270273,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:582,2502,2502,2502,2500
2024-03-0511:52:042,2602,2602,2602,2600
2024-03-0511:30:002,2602,2602,2502,2507,500
2024-03-0511:00:002,2602,2702,2602,26046,100
2024-03-0510:58:502,2402,2402,2402,2400
2024-03-0510:30:002,2602,2802,2402,240173,400
2024-03-0510:09:132,2702,2702,2702,2700
2024-03-0510:00:002,2802,2802,2602,26091,400
2024-03-0509:30:002,2602,2802,2502,280393,600
2024-03-0509:25:202,2502,2502,2502,2500
2024-03-0509:00:002,3102,3102,2502,260182,400
2024-03-0415:30:002,2902,3102,2802,30087,800
2024-03-0415:09:542,2902,2902,2902,2900
2024-03-0415:00:002,2902,2902,2902,2902,800
2024-03-0414:30:002,2902,3002,2902,2904,600
2024-03-0414:27:042,2902,2902,2902,2900
2024-03-0414:00:002,2902,2902,2902,29013,200
2024-03-0413:32:252,3102,3102,3102,3100
2024-03-0413:30:002,3002,3102,2902,29079,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:34:352,2702,2702,2702,2700
2024-03-0515:00:002,2602,2702,2302,250306,700
2024-03-0514:45:122,2402,2402,2402,2400
2024-03-0514:00:002,2602,2702,2302,270324,200
2024-03-0513:38:142,2702,2702,2702,2700
2024-03-0513:00:002,2502,2802,2502,270273,700
2024-03-0512:00:0000000
2024-03-0511:59:582,2502,2502,2502,2500
2024-03-0511:52:042,2602,2602,2602,2600
2024-03-0511:00:002,2602,2702,2502,25052,800
2024-03-0510:58:502,2402,2402,2402,2400
2024-03-0510:09:132,2702,2702,2702,2700
2024-03-0510:00:002,2802,2802,2402,240264,800
2024-03-0509:25:202,2502,2502,2502,2500
2024-03-0509:00:002,3102,3102,2502,2800
2024-03-0415:09:542,2902,2902,2902,2900
2024-03-0415:00:002,2902,3102,2802,30090,600
2024-03-0414:27:042,2902,2902,2902,2900
2024-03-0414:00:002,2902,3002,2902,29017,800
2024-03-0413:32:252,3102,3102,3102,3100
2024-03-0413:00:002,3002,3102,2902,29070,000
2024-03-0412:00:0000000
2024-03-0411:57:272,3002,3002,3002,3000
2024-03-0411:53:492,3002,3002,3002,3000
2024-03-0411:03:332,3002,3002,3002,3000
2024-03-0411:00:002,3002,3002,2902,3007,200
2024-03-0410:14:432,3102,3102,3102,3100
2024-03-0410:00:002,3002,3102,2902,290104,000
2024-03-0409:21:392,3002,3002,3002,3000
2024-03-0409:00:002,3002,3202,2802,3000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003,0503,0503,0503,0500
2024-05-0815:00:002,6703,0602,6403,0506,101,300
2024-05-0814:55:052,6602,6602,6602,6600
2024-05-0813:59:502,6602,6602,6602,6600
2024-05-0813:30:002,6702,6702,6502,670200,200
2024-05-0812:00:0000000
2024-05-0811:59:582,6702,6702,6702,6700
2024-05-0811:28:172,6702,6702,6702,6700
2024-05-0810:44:372,7002,7002,7002,7000
2024-05-0810:30:002,6702,7002,6602,670202,000
2024-05-0810:01:192,7302,7302,7302,7300
2024-05-0809:15:472,7702,7702,7702,7700
2024-05-0809:00:002,6202,9002,6102,6704,979,600
2024-05-0716:00:0000000
2024-05-0715:03:412,5602,5602,5602,5600
2024-05-0715:00:002,5602,6202,5402,6201,665,500
2024-05-0714:05:092,5602,5602,5602,5600
2024-05-0713:30:002,5302,6102,5202,560874,600
2024-05-0712:00:0000000
2024-05-0711:59:362,5302,5302,5302,5300
2024-05-0711:33:492,5402,5402,5402,5400
2024-05-0710:41:342,5502,5502,5502,5500
2024-05-0710:30:002,5602,6002,5202,530568,300
2024-05-0709:59:542,5502,5502,5502,5500
2024-05-0709:16:432,4302,4302,4302,4300
2024-05-0709:00:002,3602,7002,3202,5608,988,700
2024-05-0615:23:092,2802,2802,2802,2800
2024-05-0615:00:002,2602,3502,2602,3401,017,100
2024-05-0614:39:372,3002,3002,3002,3000
2024-05-0613:58:132,2802,2802,2802,2800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,6203,0602,6103,05012,007,500
2024-05-0709:00:002,3602,7002,3202,62012,906,000
2024-05-0609:00:002,3302,3502,2402,3401,931,800
2024-05-0309:00:002,3302,3702,1502,3403,512,900
2024-05-0209:00:002,3202,4602,1302,3406,721,500
2024-04-3009:00:002,0302,4101,9202,32016,933,600
2024-04-2909:00:001,7202,0801,6152,02013,878,900
2024-04-2609:00:001,4351,7551,3651,70017,436,000
2024-04-2509:00:001,2001,4501,1201,43019,034,300
2024-04-2409:00:001,1551,2751,1101,2009,908,800
2024-04-2309:00:001,0201,2159401,15518,514,500
2024-04-2209:00:001,2951,3009901,01512,301,600
2024-04-1909:00:001,3851,5201,2651,29510,278,300
2024-04-1809:00:001,6201,6501,3751,4004,868,700
2024-04-1709:00:001,8001,8001,6151,6202,771,800
2024-04-1609:00:001,9301,9301,7951,8002,280,700
2024-04-0509:00:001,9451,9501,9101,930811,000
2024-04-0409:00:001,9851,9901,9251,9309,367,100
2024-04-0309:00:002,0302,0401,9751,9907,931,300
2024-04-0209:00:002,0102,1602,0002,03011,835,000
2024-04-0109:00:002,0802,0802,0102,0106,144,400
2024-03-2809:00:002,0902,1002,0102,0907,568,500
2024-03-2709:00:002,1002,1402,0502,1003,484,200
2024-03-2609:00:002,1002,1002,1002,1000
2024-03-2509:00:002,1002,1002,1002,1000
2024-03-2209:00:002,0902,1102,0602,1001,933,500
2024-03-2109:00:002,0802,0902,0302,0902,368,500
2024-03-2009:00:002,0902,1302,0602,0902,313,100
2024-03-1909:00:002,1302,1702,0902,0901,455,900
2024-03-1809:00:002,2102,2202,0902,1302,199,400

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,3602,7002,3202,62012,906,000
2024-05-0609:00:002,3302,3502,2402,3401,931,800
2024-05-0209:00:002,3202,4602,1302,3406,721,500
2024-04-3009:00:002,0302,4101,9202,32016,933,600
2024-04-2909:00:001,7202,0801,6152,02013,878,900
2024-04-2609:00:001,4351,7551,3651,70017,436,000
2024-04-2509:00:001,2001,4501,1201,43019,034,300
2024-04-2409:00:001,1551,2751,1101,2009,908,800
2024-04-2309:00:001,0201,2159401,15518,514,500
2024-04-2209:00:001,2951,3009901,01512,301,600
2024-04-1909:00:001,3851,5201,2651,29510,278,300
2024-04-1809:00:001,6201,6501,3751,4004,868,700
2024-04-1709:00:001,8001,8001,6151,6202,771,800
2024-04-1609:00:001,9301,9301,7951,8002,280,700
2024-04-0509:00:001,9451,9501,9101,930811,000
2024-04-0409:00:001,9851,9901,9251,9309,367,100
2024-04-0309:00:002,0302,0401,9751,9907,931,300
2024-04-0209:00:002,0102,1602,0002,03011,835,000
2024-04-0109:00:002,0802,0802,0102,0106,144,400
2024-03-2809:00:002,0902,1002,0102,0907,568,500
2024-03-2709:00:002,1002,1402,0502,1003,484,200
2024-03-2609:00:002,1002,1002,1002,1000
2024-03-2509:00:002,1002,1002,1002,1000
2024-03-2209:00:002,0902,1102,0602,1001,933,500
2024-03-2109:00:002,0802,0902,0302,0902,368,500
2024-03-2009:00:002,0902,1302,0602,0902,313,100
2024-03-1909:00:002,1302,1702,0902,0901,455,900
2024-03-1809:00:002,2102,2202,0902,1302,199,400
2024-03-1509:00:002,1202,2602,0802,2104,397,100
2024-03-1409:00:002,2002,2002,0802,1101,992,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,3302,3502,2402,3401,931,800
2024-04-2800:00:001,7202,4601,6152,34041,046,900
2024-04-2100:00:001,2951,7559401,70077,195,200
2024-04-1400:00:001,9301,9301,2651,29520,199,500
2024-04-0700:00:0000000
2024-03-3100:00:002,0802,1601,9101,93036,088,800
2024-03-2400:00:002,1002,1402,0102,09011,052,700
2024-03-1700:00:002,2102,2202,0302,10010,270,400
2024-03-1000:00:002,2202,2602,0802,2107,582,000
2024-03-0300:00:002,3002,3402,2002,2206,210,200
2024-02-2500:00:002,4802,4802,2802,30010,497,000
2024-02-1800:00:002,4002,4902,3802,4808,686,900
2024-02-1100:00:002,4702,5002,3602,40011,788,200
2024-02-0400:00:002,4902,4902,4302,4701,885,500
2024-01-2800:00:002,3102,6702,3002,50034,301,300
2024-01-2100:00:002,3502,3702,3002,3005,656,900
2024-01-1400:00:002,4402,4802,3402,3608,061,800
2024-01-0700:00:002,4802,4902,3102,44011,202,400
2023-12-3100:00:002,4002,5002,4002,4807,927,700
2023-12-2400:00:002,3902,4302,3002,4006,808,600
2023-12-1700:00:002,4502,7202,3602,3909,282,600
2023-12-1000:00:002,4802,5202,3602,4507,819,200
2023-12-0300:00:002,5702,5902,4602,49019,912,700
2023-11-2600:00:002,6802,8002,4602,57037,957,400
2023-11-1900:00:002,4102,6402,3402,64044,607,700
2023-11-1200:00:002,4102,6102,3102,40040,793,300
2023-11-0500:00:002,2702,4902,1802,41037,726,800
2023-10-2900:00:002,3003,0002,1402,27097,315,200
2023-10-2200:00:002,4102,4602,2902,30017,050,200
2023-10-1500:00:002,4502,6302,3902,41025,033,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,3202,4602,1302,3406,721,500
2024-03-3100:00:002,0802,4109402,320164,296,000
2024-02-2900:00:002,4102,4102,0102,09037,773,100
2024-01-3100:00:002,5002,5102,2802,41033,191,500
2023-12-3100:00:002,4002,6702,3002,51064,158,400
2023-11-3000:00:002,5502,7202,3002,40047,469,300
2023-10-3100:00:002,5903,0002,1402,540238,590,900
2023-09-3000:00:002,4902,6302,1802,540106,345,900
2023-08-3100:00:002,8903,1802,3502,490231,765,600
2023-07-3100:00:002,8503,0102,5802,900137,222,500
2023-06-3000:00:002,6803,3202,5602,850197,144,100
2023-05-3100:00:002,5803,1702,5102,690215,180,400
2023-04-3000:00:002,9004,0002,2602,580648,834,800
2023-03-3100:00:002,6502,8602,6202,73039,008,600
2023-02-2800:00:001,9002,0401,7902,02037,599,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,3202,4602,1302,3406,721,500
2024-03-3100:00:002,0802,1609402,020147,362,400
2024-02-2900:00:002,4102,4102,0102,09037,773,100
2024-01-3100:00:002,5002,5109402,320235,260,600
2023-12-3100:00:002,4002,6702,0102,090135,123,000
2023-11-3000:00:002,5502,7202,2802,410144,819,200
2023-10-3100:00:002,5903,0002,1402,510350,218,600
2023-09-3000:00:002,4903,0002,1402,400392,406,100
2023-08-3100:00:002,8903,1802,1402,540576,702,400
2023-07-3100:00:002,8503,1802,1802,540475,334,000
2023-06-3000:00:002,6803,3202,3502,490566,132,200
2023-05-3100:00:002,5803,3202,5102,900549,547,000
2023-04-3000:00:002,9004,0002,2602,8501,061,159,300
2023-03-3100:00:002,7304,0002,2602,690892,488,700
2023-02-2800:00:001,9004,0001,5352,5801,052,900,000



Dividends Amount

DateTimeAmount
2023-06-2309:00:0030

Dividends Yields

YearDistributionTotal AmountYields
20231301.16 %

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