for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BKDPPT Bukit Darmo Property Tbk
GTRAPT Grahaprima Suksesmandiri Tbk
PSGOPT Palma Serasih Tbk
GPRAPT Perdana Gapuraprima Tbk
CMNPPT Citra Marga Nusaphala Persada 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


HUMI - PT Humpuss Maritim Internasional Tbk

Sector : Industrials      Industry : Marine Shipping

PT Humpuss Maritim Internasional Tbk., together with its subsidiaries, transports liquified natural gas, crude oil, fuel oil, chemicals, containers, coal, and other sea cargoes in Indonesia. It operates in Chartered Vessels; and Vessel Crew and Management Services. The company also offers vessel crews, vessel charter services, management services to vessel owners, dredging services, and floating storage regasification services, as well as operates crew training center. In addition, it provides investment, trading, water transportation, and other management consulting services. The company was founded in 1986 and is headquartered in Jakarta, Indonesia. PT Humpuss Maritim Internasional Tbk operates as a subsidiary of PT Humpuss Intermoda Transportasi Tbk.
Stock CodeCompany Name
PORTPT Nusantara Pelabuhan Handal Tbk
BULLPT Buana Lintas Lautan Tbk
TMASPT Temas Tbk.
WINSPT Wintermar Offshore Marine Tbk
SMDRPT Samudera Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
102Enterprises Value E B I T D A Ratio1105,75212
14010Ps Ratio212
40002Enterprise Value31,864,219,137,8933,043,189,174,157
14008Pe Ratio4814
101Enterprises Value Revenue Ratio517,5132
14012Pb Ratio611
40001Market Cap71,353,486,198,1502,725,013,950,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-31
102Enterprises Value E B I T D A Ratio1105,75212
14010Ps Ratio212
40002Enterprise Value31,864,219,137,8933,043,189,174,157
14008Pe Ratio4814
101Enterprises Value Revenue Ratio517,5132
14012Pb Ratio611
40001Market Cap71,353,486,198,1502,725,013,950,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T016,658,4993,132,58914,948,476-8,709,91012,691,023
20304Write Off0001,305,0783,768,766-70,460
20091Net Income010,414,262-1,501,9897,521,794-13,646,8667,148,409
29004Basic E P S000000
20190E B I T D A017,617,1393,630,69415,467,283-8,129,48512,834,299
20046Gross Profit029,147,2458,553,98626,610,8147,695,43722,846,343
29009Diluted E P S000000
20136Pretax Income013,115,2821,415,82711,395,152-12,857,3769,682,311
20145Tax Provision0425,852291,973450,616178,719203,955
20100Total Revenue0106,381,90432,506,09491,532,12366,593,09869,083,553
20164Total Expenses091,240,34530,634,88174,844,17772,083,12853,153,892
20013Cost Of Revenue077,234,65923,952,10864,921,30958,897,66146,237,210
20177Interest Income01,671,104685,3461,051,8951,144,1161,138,722
20057Interest Expense03,543,2171,716,7623,553,3244,147,4663,008,712
20109Operating Income015,141,5591,871,21316,687,946-5,490,03015,929,661
20316Normalized Income09,414,497-2,322,2158,815,078-10,951,35410,819,364
20108Operating Expense014,005,6866,682,7739,922,86813,185,4676,916,682
20112Operating Revenue0106,381,90432,506,09491,532,12366,593,09869,083,553
20087Minority Interests0-2,275,168-2,625,843-3,422,742-610,771-2,329,947
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,872,113-1,031,416-2,501,429-3,028,158-1,889,849
20416Total Unusual Items01,033,3171,033,317-1,346,532-3,455,785-3,749,946
29010Basic Average Shares016,422,250,00001,804,645,0001,804,645,0001,804,645,000
20269Other Special Charges0-1,571,943-1,571,94341,454-250,509-692
20287Rent And Landing Fees0006,83227,79527,369
29011Diluted Average Shares018,046,450,00001,804,645,0001,804,645,0001,804,645,000
20420Normalized E B I T D A016,583,8222,597,37716,813,815-4,673,70016,584,245
20162Special Income Charges01,033,3171,033,317-1,346,532-4,147,327-5,400,456
20315Reconciled Depreciation0958,640498,105518,807580,425143,276
20312Other Operating Expenses01,350,914315,5332,053,8605,304,8371,412,781
20151Research And Development0502,558-201,770210,73516,88320,929
20368Total Other Finance Cost00043,86424,80819,859
20440Rent Expense Supplemental016,664,4048,761,9184,521,0494,128,1584,212,731
20314Reconciled Cost Of Revenue077,234,65923,952,10864,921,30958,897,66146,237,210
20419Tax Effect Of Unusual Items033,552213,091-53,248-760,273-78,991
20225Impairment Of Capital Assets0538,626538,6260629,0705,471,608
20018Depreciation Income Statement0958,640498,105518,807580,425143,276
20075Interest Income Non Operating01,671,104685,3461,051,8951,144,1161,138,722
20158Selling And Marketing Expense0528,469136,306569,884591,135349,083
20064Interest Expense Non Operating03,543,2171,716,7623,553,3244,147,4663,008,712
20093Net Income Common Stockholders010,414,262-1,501,9897,521,794-13,646,8667,148,409
20094Net Income Continuous Operations012,689,4301,123,85410,944,536-13,036,0959,478,356
20045General And Administrative Expense06,004,5012,117,2764,198,2263,181,5772,486,617
20159Selling General And Administration06,532,9702,253,5824,768,1103,772,7122,835,700
20435Total Operating Income As Reported014,775,2401,504,89515,265,072-8,984,22512,397,332
20412Other Non Operating Income Expenses0-1,103,454-373,261-944,657-739,048-845,031
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders010,414,262-1,501,9897,521,794-13,646,8667,148,409
20417Total Unusual Items Excluding Goodwill01,033,3171,033,317-1,346,532-3,455,785-3,749,946
20077Net Non Operating Interest Income Expense0-1,872,113-1,031,416-2,501,429-3,028,158-1,889,849
20346Net Income Including Noncontrolling Interests012,689,4301,123,85410,944,536-13,036,0959,478,356
20019Depreciation And Amortization In Income Statement0958,640498,105518,807580,425143,276
20309Net Income From Continuing And Discontinued Operation010,414,262-1,501,9897,521,794-13,646,8667,148,409
20331Net Income From Continuing Operation Net Minority Interest010,414,262-1,501,9897,521,794-13,646,8667,148,409

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T016,658,4993,132,58914,948,476-8,709,91012,691,023
20304Write Off0001,305,0783,768,766-70,460
20091Net Income010,414,262-1,501,9897,521,794-13,646,8667,148,409
29004Basic E P S000000
20190E B I T D A017,617,1393,630,69415,467,283-8,129,48512,834,299
20046Gross Profit029,147,2458,553,98626,610,8147,695,43722,846,343
29009Diluted E P S000000
20136Pretax Income013,115,2821,415,82711,395,152-12,857,3769,682,311
20145Tax Provision0425,852291,973450,616178,719203,955
20100Total Revenue0106,381,90432,506,09491,532,12366,593,09869,083,553
20164Total Expenses091,240,34530,634,88174,844,17772,083,12853,153,892
20013Cost Of Revenue077,234,65923,952,10864,921,30958,897,66146,237,210
20177Interest Income01,671,104685,3461,051,8951,144,1161,138,722
20057Interest Expense03,543,2171,716,7623,553,3244,147,4663,008,712
20109Operating Income015,141,5591,871,21316,687,946-5,490,03015,929,661
20316Normalized Income09,414,497-2,322,2158,815,078-10,951,35410,819,364
20108Operating Expense014,005,6866,682,7739,922,86813,185,4676,916,682
20112Operating Revenue0106,381,90432,506,09491,532,12366,593,09869,083,553
20087Minority Interests0-2,275,168-2,625,843-3,422,742-610,771-2,329,947
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,872,113-1,031,416-2,501,429-3,028,158-1,889,849
20416Total Unusual Items01,033,3171,033,317-1,346,532-3,455,785-3,749,946
29010Basic Average Shares016,422,250,00001,804,645,0001,804,645,0001,804,645,000
20269Other Special Charges0-1,571,943-1,571,94341,454-250,509-692
20287Rent And Landing Fees0006,83227,79527,369
29011Diluted Average Shares018,046,450,00001,804,645,0001,804,645,0001,804,645,000
20420Normalized E B I T D A016,583,8222,597,37716,813,815-4,673,70016,584,245
20162Special Income Charges01,033,3171,033,317-1,346,532-4,147,327-5,400,456
20315Reconciled Depreciation0958,640498,105518,807580,425143,276
20312Other Operating Expenses01,350,914315,5332,053,8605,304,8371,412,781
20151Research And Development0502,558-201,770210,73516,88320,929
20368Total Other Finance Cost00043,86424,80819,859
20440Rent Expense Supplemental016,664,4048,761,9184,521,0494,128,1584,212,731
20314Reconciled Cost Of Revenue077,234,65923,952,10864,921,30958,897,66146,237,210
20419Tax Effect Of Unusual Items033,552213,091-53,248-760,273-78,991
20225Impairment Of Capital Assets0538,626538,6260629,0705,471,608
20018Depreciation Income Statement0958,640498,105518,807580,425143,276
20075Interest Income Non Operating01,671,104685,3461,051,8951,144,1161,138,722
20158Selling And Marketing Expense0528,469136,306569,884591,135349,083
20064Interest Expense Non Operating03,543,2171,716,7623,553,3244,147,4663,008,712
20093Net Income Common Stockholders010,414,262-1,501,9897,521,794-13,646,8667,148,409
20094Net Income Continuous Operations012,689,4301,123,85410,944,536-13,036,0959,478,356
20045General And Administrative Expense06,004,5012,117,2764,198,2263,181,5772,486,617
20159Selling General And Administration06,532,9702,253,5824,768,1103,772,7122,835,700
20435Total Operating Income As Reported014,775,2401,504,89515,265,072-8,984,22512,397,332
20412Other Non Operating Income Expenses0-1,103,454-373,261-944,657-739,048-845,031
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders010,414,262-1,501,9897,521,794-13,646,8667,148,409
20417Total Unusual Items Excluding Goodwill01,033,3171,033,317-1,346,532-3,455,785-3,749,946
20077Net Non Operating Interest Income Expense0-1,872,113-1,031,416-2,501,429-3,028,158-1,889,849
20346Net Income Including Noncontrolling Interests012,689,4301,123,85410,944,536-13,036,0959,478,356
20019Depreciation And Amortization In Income Statement0958,640498,105518,807580,425143,276
20309Net Income From Continuing And Discontinued Operation010,414,262-1,501,9897,521,794-13,646,8667,148,409
20331Net Income From Continuing Operation Net Minority Interest010,414,262-1,501,9897,521,794-13,646,8667,148,409

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00778,499762,910841,078850,857
23531Net Debt00855,5064,319,36517,452,47512,047,924
23165Payables0027,399,56713,579,23616,409,77610,108,467
23139Net P P E00146,448,950120,771,310146,373,152150,637,513
23351Properties000000
23386Total Debt0073,122,09436,589,12564,353,68355,996,997
23100Gross P P E00253,179,099220,426,594252,179,290240,483,384
23038Common Stock00120,391,095102,615,79512,945,70412,945,704
23045Current Debt007,010,4776,879,05810,239,9755,711,684
23532Share Issued0018,046,450,00018,046,450,00018,046,450,00018,046,450,000
23220Total Assets00271,732,498214,152,673210,397,245213,547,890
23027Capital Stock00120,391,095102,615,79512,945,70412,945,704
23382Other Payable005,882,3854,623,9464,543,1292,637,236
23028Cash Financial0027,483,64512,106,69615,568,14120,591,404
23123Long Term Debt0035,218,94221,040,94722,780,64126,927,644
23179Prepaid Assets003,176,7771,319,6391,303,2581,065,615
23385Working Capital0035,705,77210,831,939-189,803-9,121,979
23000Accounts Payable0021,009,2788,478,6778,975,8725,502,571
23029Cash Equivalents0013,890,26811,493,94400
23245Invested Capital00184,634,558143,874,541112,371,404121,390,753
23340Other Properties000565,7701,934,5961,393,173
23291Dividends Payable00000576,180
23132Minority Interest0022,568,13521,976,84720,371,11115,660,583
23342Other Receivables009,900,624140,3312,089,72730,872
23204Retained Earnings0063,213,21752,798,9553,962,0511,634,417
23217Total Tax Payable00507,904476,6132,890,7751,392,480
23001Accounts Receivable0020,294,7299,141,07612,170,84810,481,364
23280Common Stock Equity00142,405,139115,954,53679,350,78888,751,425
23403Net Tangible Assets00141,626,640115,191,62678,509,71087,900,568
23215Stockholders Equity00142,405,139115,954,53679,350,78888,751,425
23383Tangible Book Value00141,626,640115,191,62678,509,71087,900,568
23374Total Capitalization00177,624,081136,995,483102,131,429115,679,069
23469Other Equity Interest0011,532,9179,724,31268,341,80479,995,246
23393Ordinary Shares Number0018,046,450,00018,046,450,00018,046,450,00018,046,450,000
23008Accumulated Depreciation00-106,730,149-99,655,284-105,806,138-89,845,871
23282Construction In Progress002,891,4123,737,8092,664,2973,201,929
23380Capital Lease Obligations0030,892,6758,669,12031,333,06723,357,669
23030Cash And Cash Equivalents0041,373,91323,600,64015,568,14120,591,404
23262Gross Accounts Receivable0021,495,78410,379,78613,672,86211,666,159
23012Additional Paid In Capital00-51,085,223-47,268,142-5,835,253-5,835,253
23275Buildings And Improvements004,683,0271,989,1902,383,6550
23126Long Term Equity Investment0013,015,18113,477,8357,269,0750
23163Other Short Term Investments00003,333,034113,435
23319Machinery Furniture Equipment00245,604,660214,699,595247,131,338237,281,455
23048Current Capital Lease Obligation005,395,0251,517,1687,929,70821,738,393
23127Long Term Capital Lease Obligation0025,497,6507,151,95223,403,3591,619,276
23098Goodwill And Other Intangible Assets00778,499762,910841,078850,857
23261Total Equity Gross Minority Interest00164,973,274137,931,38399,721,899104,412,008
23259Total Liabilities Net Minority Interest00106,759,22476,221,290110,675,346109,135,882
23046Current Debt And Capital Lease Obligation0012,405,5028,396,22618,169,68327,450,077
23266Allowance For Doubtful Accounts Receivable00-1,201,055-1,238,710-1,502,014-1,184,795
23124Long Term Debt And Capital Lease Obligation0060,716,59228,192,89946,184,00028,546,920
23344Non Current Pension And Other Postretirement Benefit Plans002,006,4651,411,7091,007,460731,807

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302022-12-312021-12-312020-12-31
23097Goodwill00778,4990762,910841,078850,857
23531Net Debt00855,50604,319,36517,452,47512,047,924
23165Payables0027,399,56720,578,21213,579,23616,409,77610,108,467
23139Net P P E00146,448,950136,180,584120,771,310146,373,152150,637,513
23351Properties0000000
23386Total Debt0073,122,09463,978,34136,589,12564,353,68355,996,997
23100Gross P P E00253,179,099253,401,668220,426,594252,179,290240,483,384
23038Common Stock00120,391,095120,379,428102,615,79512,945,70412,945,704
23045Current Debt007,010,4773,971,7976,879,05810,239,9755,711,684
23532Share Issued0018,046,450,00018,046,450,00018,046,450,00018,046,450,00018,046,450,000
23220Total Assets00271,732,498254,561,280214,152,673210,397,245213,547,890
23027Capital Stock00120,391,095120,379,428102,615,79512,945,70412,945,704
23382Other Payable005,882,3857,947,7444,623,9464,543,1292,637,236
23028Cash Financial0027,483,64523,414,25912,106,69615,568,14120,591,404
23123Long Term Debt0035,218,94233,920,97521,040,94722,780,64126,927,644
23179Prepaid Assets003,176,77713,333,7641,319,6391,303,2581,065,615
23385Working Capital0035,705,77243,339,22110,831,939-189,803-9,121,979
23000Accounts Payable0021,009,27811,117,5338,478,6778,975,8725,502,571
23029Cash Equivalents0013,890,26819,540,25011,493,94400
23245Invested Capital00184,634,558181,823,967143,874,541112,371,404121,390,753
23340Other Properties0000565,7701,934,5961,393,173
23291Dividends Payable000000576,180
23132Minority Interest0022,568,13520,101,13721,976,84720,371,11115,660,583
23342Other Receivables009,900,6240140,3312,089,72730,872
23204Retained Earnings0063,213,21764,715,20652,798,9553,962,0511,634,417
23217Total Tax Payable00507,9041,512,935476,6132,890,7751,392,480
23001Accounts Receivable0020,294,72916,267,1809,141,07612,170,84810,481,364
23280Common Stock Equity00142,405,139143,931,195115,954,53679,350,78888,751,425
23403Net Tangible Assets00141,626,640143,931,195115,191,62678,509,71087,900,568
23215Stockholders Equity00142,405,139143,931,195115,954,53679,350,78888,751,425
23383Tangible Book Value00141,626,640143,931,195115,191,62678,509,71087,900,568
23374Total Capitalization00177,624,081177,852,170136,995,483102,131,429115,679,069
23469Other Equity Interest0011,532,9178,177,6679,724,31268,341,80479,995,246
23393Ordinary Shares Number0018,046,450,00018,046,450,00018,046,450,00018,046,450,00018,046,450,000
23008Accumulated Depreciation00-106,730,149-117,221,084-99,655,284-105,806,138-89,845,871
23282Construction In Progress002,891,41223,9403,737,8092,664,2973,201,929
23380Capital Lease Obligations0030,892,67526,085,5698,669,12031,333,06723,357,669
23030Cash And Cash Equivalents0041,373,91342,954,50923,600,64015,568,14120,591,404
23262Gross Accounts Receivable0021,495,78417,461,70010,379,78613,672,86211,666,159
23012Additional Paid In Capital00-51,085,223-48,412,134-47,268,142-5,835,253-5,835,253
23275Buildings And Improvements004,683,0272,088,5661,989,1902,383,6550
23126Long Term Equity Investment0013,015,18112,662,74013,477,8357,269,0750
23163Other Short Term Investments000345,65603,333,034113,435
23319Machinery Furniture Equipment00245,604,660251,289,162214,699,595247,131,338237,281,455
23048Current Capital Lease Obligation005,395,0254,684,9401,517,1687,929,70821,738,393
23127Long Term Capital Lease Obligation0025,497,65021,400,6297,151,95223,403,3591,619,276
23098Goodwill And Other Intangible Assets00778,4990762,910841,078850,857
23261Total Equity Gross Minority Interest00164,973,274164,032,332137,931,38399,721,899104,412,008
23259Total Liabilities Net Minority Interest00106,759,22490,528,94876,221,290110,675,346109,135,882
23046Current Debt And Capital Lease Obligation0012,405,5028,656,7378,396,22618,169,68327,450,077
23266Allowance For Doubtful Accounts Receivable00-1,201,055-1,194,520-1,238,710-1,502,014-1,184,795
23124Long Term Debt And Capital Lease Obligation0060,716,59255,321,60428,192,89946,184,00028,546,920
23344Non Current Pension And Other Postretirement Benefit Plans002,006,4651,494,2581,411,7091,007,460731,807

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E03,300,0003,233,35782,5832,428,6661,282,051
26185Free Cash Flow0-8,207,971-15,756,13532,312,475464,09519,757,786
26027Changes In Cash017,111,328-2,632,36310,918,397-4,890,7137,872,877
26182Issuance Of Debt021,471,1326,696,0095,690,8462,587,8262,229,390
26123Sale Of Business02,999,965-35000
26016End Cash Position041,373,91341,373,91323,600,64015,568,14120,591,404
26112Purchase Of P P E0-19,096,001-10,705,081-5,153,524-5,600,289-4,835,656
26183Repayment Of Debt0-7,142,187-2,282,383-4,999,777-2,208,972-4,611,437
26125Sale Of Investment0001,915,82500
26005Capital Expenditure0-19,096,001-10,705,081-5,153,524-5,600,289-4,835,656
26012Financing Cash Flow020,458,6041,192,769-23,291,468-933,900-12,264,956
26253Interest Paid C F F0-2,695,626-869,170-2,208,920-2,322,695-2,112,217
26013Investing Cash Flow0-14,235,3061,225,922-3,256,134-10,021,197-4,455,609
26115Purchase Of Business0-1,207,567-1,207,567000
26098Common Stock Issuance016,608,99816,608,998000
26110Purchase Of Investment0000-7,005,6030
26015Beginning Cash Position023,600,64042,954,50915,568,14120,591,40412,777,488
26223Classesof Cash Payments0-79,034,132-30,255,359-58,625,758-54,286,346-34,973,578
26247Interest Received C F I0566,969-525,198154,530156,029318,692
26099Long Term Debt Issuance020,538,4165,763,2932,695,1672,587,8261,707,472
26090Long Term Debt Payments0-3,622,8321,236,972-4,680,143-2,208,972-4,061,986
26101Short Term Debt Issuance0932,716932,7162,995,6790521,918
26091Short Term Debt Payments0-3,519,355-3,519,355-319,6340-549,451
26181Issuance Of Capital Stock016,608,99816,608,998000
26071Net Common Stock Issuance016,608,99816,608,998000
26073Net Long Term Debt Issuance016,915,5847,000,265-1,984,976378,854-2,354,514
26164Net Other Financing Charges01,900,935-17,273,701-2,540,40115,093,835118,185
26119Net P P E Purchase And Sale0-15,796,001-7,471,724-5,070,941-3,171,623-3,553,605
26075Net Short Term Debt Issuance0-2,586,639-2,586,6392,676,0450-27,533
26072Net Issuance Payments Of Debt014,328,9454,413,626691,069378,854-2,382,047
26226Paymentson Behalfof Employees0-14,238,329-12,786,688-12,035,907-11,198,621-10,819,220
26116Net Business Purchase And Sale01,792,398-1,207,602000
26063Effect Of Exchange Rate Changes0661,9451,051,767-1,103,969-132,550-58,961
26118Net Investment Purchase And Sale0001,915,825-7,005,6030
26304Other Cash Adjustment Outside Changein Cash000-1,781,92900
26220Cash Flowsfromusedin Operating Activities Direct010,888,030-5,051,05437,465,9996,064,38424,593,442
26221Classesof Cash Receiptsfrom Operating Activities091,448,50125,864,58397,457,24261,320,51060,678,307

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E03,300,0003,233,35782,5832,428,6661,282,051
26185Free Cash Flow0-8,207,971-15,756,13532,312,475464,09519,757,786
26027Changes In Cash017,111,328-2,632,36310,918,397-4,890,7137,872,877
26182Issuance Of Debt021,471,1326,696,0095,690,8462,587,8262,229,390
26123Sale Of Business02,999,965-35000
26016End Cash Position041,373,91341,373,91323,600,64015,568,14120,591,404
26112Purchase Of P P E0-19,096,001-10,705,081-5,153,524-5,600,289-4,835,656
26183Repayment Of Debt0-7,142,187-2,282,383-4,999,777-2,208,972-4,611,437
26125Sale Of Investment0001,915,82500
26005Capital Expenditure0-19,096,001-10,705,081-5,153,524-5,600,289-4,835,656
26012Financing Cash Flow020,458,6041,192,769-23,291,468-933,900-12,264,956
26253Interest Paid C F F0-2,695,626-869,170-2,208,920-2,322,695-2,112,217
26013Investing Cash Flow0-14,235,3061,225,922-3,256,134-10,021,197-4,455,609
26115Purchase Of Business0-1,207,567-1,207,567000
26098Common Stock Issuance016,608,99816,608,998000
26110Purchase Of Investment0000-7,005,6030
26015Beginning Cash Position023,600,64042,954,50915,568,14120,591,40412,777,488
26223Classesof Cash Payments0-79,034,132-30,255,359-58,625,758-54,286,346-34,973,578
26247Interest Received C F I0566,969-525,198154,530156,029318,692
26099Long Term Debt Issuance020,538,4165,763,2932,695,1672,587,8261,707,472
26090Long Term Debt Payments0-3,622,8321,236,972-4,680,143-2,208,972-4,061,986
26101Short Term Debt Issuance0932,716932,7162,995,6790521,918
26091Short Term Debt Payments0-3,519,355-3,519,355-319,6340-549,451
26181Issuance Of Capital Stock016,608,99816,608,998000
26071Net Common Stock Issuance016,608,99816,608,998000
26073Net Long Term Debt Issuance016,915,5847,000,265-1,984,976378,854-2,354,514
26164Net Other Financing Charges01,900,935-17,273,701-2,540,40115,093,835118,185
26119Net P P E Purchase And Sale0-15,796,001-7,471,724-5,070,941-3,171,623-3,553,605
26075Net Short Term Debt Issuance0-2,586,639-2,586,6392,676,0450-27,533
26072Net Issuance Payments Of Debt014,328,9454,413,626691,069378,854-2,382,047
26226Paymentson Behalfof Employees0-14,238,329-12,786,688-12,035,907-11,198,621-10,819,220
26116Net Business Purchase And Sale01,792,398-1,207,602000
26063Effect Of Exchange Rate Changes0661,9451,051,767-1,103,969-132,550-58,961
26118Net Investment Purchase And Sale0001,915,825-7,005,6030
26304Other Cash Adjustment Outside Changein Cash000-1,781,92900
26220Cash Flowsfromusedin Operating Activities Direct010,888,030-5,051,05437,465,9996,064,38424,593,442
26221Classesof Cash Receiptsfrom Operating Activities091,448,50125,864,58397,457,24261,320,51060,678,307

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
HUMIPT Humpuss Maritim Internasional Tbk2024-04-15At close: 04:14PM WIB9091888988.00 - 91.00889150.00 - 312.005031225,129,200284,361,9181,588,000,000,0000812N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-12At close: 04:14PM WIB9091888988.00 - 91.00889150.00 - 312.005031225,129,200279,095,9571,588,000,000,0000812N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-11At close: 04:14PM WIB9091888988.00 - 91.00889150.00 - 312.005031225,129,200282,139,7141,588,000,000,0000812N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-10At close: 04:14PM WIB9091888988.00 - 91.00889150.00 - 312.005031225,129,200278,129,4301,588,000,000,0000812N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-05At close: 04:14PM WIB9091997588.00 - 91.00889150.00 - 312.005031225,129,200276,738,6101,588,000,000,0000812N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-04At close: 04:14PM WIB8990978987.00 - 91.00879150.00 - 312.005031240,416,900278,685,4441,642,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-03At close: 04:14PM WIB9090968689.00 - 93.00899350.00 - 312.005031244,624,400281,022,4241,606,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-02At close: 04:13PM WIB9191948887.00 - 94.00879450.00 - 312.005031258,112,200281,864,6201,624,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-04-01At close: 04:14PM WIB99991008285.00 - 100.008510050.00 - 312.0050312105,435,100283,707,8721,642,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-29At close: 04:14PM WIB97981089197.00 - 103.009710350.00 - 312.0050312128,326,400283,707,8721,787,000,000,0000911N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-28At close: 04:14PM WIB97981089197.00 - 103.009710350.00 - 312.0050312128,326,400286,715,9321,787,000,000,0000911N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-27At close: 04:14PM WIB9595969794.00 - 99.00949950.00 - 312.0050312111,013,300294,120,0251,751,000,000,0000911N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-26At close: 04:10PM WIB9797959695.00 - 99.00959950.00 - 312.005031275,042,400314,696,6621,714,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-25At close: 04:14PM WIB989809894.00 - 103.009410350.00 - 312.0050312129,257,800320,217,6561,751,000,000,0000911N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-22At close: 04:14PM WIB101100999996.00 - 103.009610350.00 - 312.0050312107,139,300324,029,6321,769,000,000,0000911N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-21At close: 04:13PM WIB1010000.0000 - 0.00000000323,176,35800011N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-14As of 01:59PM WIB. Market open.8181818179.00 - 82.00798250.00 - 312.005031237,392,200320,839,3911,462,000,000,0000711N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-13At close: 04:12PM WIB8181818280.00 - 84.00808450.00 - 312.005031256,924,600321,374,4121,462,000,000,0000711N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-11At close: 04:14PM WIB8484818281.00 - 85.00818550.00 - 312.005031259,604,600317,123,9551,462,000,000,0000711N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-08At close: 04:14PM WIB8484818281.00 - 85.00818550.00 - 312.005031259,604,600322,840,7081,462,000,000,0000711N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-05At close: 04:14PM WIB8585848578.00 - 89.00788950.00 - 312.0050312195,753,200320,793,1721,534,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-04At close: 04:14PM WIB8991868685.00 - 91.00859150.00 - 312.0050312110,487,000321,283,0101,534,000,000,0000711N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-03-01At close: 04:14PM WIB8687888986.00 - 94.00869450.00 - 312.0050312263,757,100318,647,9441,606,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-02-28At close: 04:14PM WIB9393909085.00 - 118.008511850.00 - 312.00503121,829,891,700280,338,0501,606,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-02-27At close: 04:14PM WIB7172929372.00 - 95.00729550.00 - 312.0050312847,089,000270,035,9001,678,000,000,0000811N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-02-26At close: 04:14PM WIB7070717267.00 - 75.00677550.00 - 312.0050312172,317,700269,332,7001,281,000,000,0000611N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk2024-02-23At close: 04:13PM WIB7070697068.00 - 72.00687250.00 - 312.005031251,546,100271,652,8011,263,000,000,0000611N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk (HUMI.JK)2024-02-22At close: 04:14PM WIB6767697063.00 - 73.00637350.00 - 312.0050312181,866,000273,977,7301,263,000,000,0000611N/AN/A (N/A)00N/A0
HUMIPT Humpuss Maritim Internasional Tbk (HUMI.JK)2024-02-21At close: 04:14PM WIB6970676867.00 - 71.00677150.00 - 312.005031290,870,400275,043,5671,209,000,000,0000611N/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)
HUMIPT Humpuss Maritim Internasional Tbk2024-04-151,590,000,000,0002,090,000,000,00080011201190003125086141279,100,00056,970,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023102548106,380,00009029,230,00010,410,000122723,960,000036,580,000262010,890,000-13,070,000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-121,590,000,000,0002,090,000,000,00080011201190003125086141282,140,00056,970,00018,050,000,00002,600,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023102548106,380,00009029,230,00010,410,000122723,960,000036,580,000262010,890,000-23,190,000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-111,590,000,000,0002,090,000,000,00080011201190003125086141278,130,00056,970,00018,050,000,00002,600,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023102548106,380,00009029,230,00010,410,000122723,960,000036,580,000262010,890,000-23,190,000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-101,590,000,000,0002,090,000,000,00080011201190003125086141278,130,00056,970,00018,050,000,00002,600,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Mar 31, 2023102548106,380,00009029,230,00010,410,000122723,960,000036,580,000262010,890,000-23,190,000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-051,610,000,000,0001,940,000,000,0008001120116000312090142278,690,000117,890,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-041,620,000,000,0001,950,000,000,0008001120117000312092142281,020,000162,830,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-031,620,000,000,0001,950,000,000,0008001120117000312093143281,860,000248,180,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-021,640,000,000,0001,970,000,000,0008001120118000312094143283,710,000253,430,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-04-011,790,000,000,0002,110,000,000,0009001122127000312094143283,710,000253,430,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-291,790,000,000,0002,110,000,000,00090011221270003125095143286,720,000245,880,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-281,750,000,000,0002,080,000,000,0009001122124000312097144294,120,000240,470,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-271,770,000,000,0002,100,000,000,0009001122126000312098144314,700,000246,440,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-261,770,000,000,0002,090,000,000,0009001122125000312099144320,220,000254,360,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-251,770,000,000,0002,090,000,000,00090011221250003125099144320,220,000254,360,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-221,820,000,000,0002,150,000,000,00090011221290003120102145323,180,000254,760,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-211,820,000,000,0002,150,000,000,000900112212900031250102145323,180,000254,760,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-141,460,000,000,0001,780,000,000,00070011181070003120109147321,370,000430,540,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-131,460,000,000,0001,790,000,000,00070011181070003120109147319,380,000430,540,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-111,460,000,000,0001,790,000,000,000700111810700031250109147318,380,000430,540,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-081,520,000,000,0001,840,000,000,000700111911000031250110147322,840,000429,730,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-051,610,000,000,0001,930,000,000,00080011201160003120115149321,280,000562,890,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-041,610,000,000,0001,930,000,000,000800112011600031250115149321,280,000562,890,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-03-011,550,000,000,0001,880,000,000,00080011191120003120118150307,180,000631,250,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-02-281,680,000,000,0002,000,000,000,00080011211200003120119150280,340,000456,590,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-02-271,280,000,000,0001,600,000,000,0006001117960003120121151269,330,000388,150,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk2024-02-261,260,000,000,0001,590,000,000,0006001116950003120121151269,330,000388,150,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk (HUMI.JK)2024-02-231,260,000,000,0001,590,000,000,0006001116950003120124153273,980,000392,430,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk (HUMI.JK)2024-02-221,210,000,000,0001,530,000,000,00060011169200031250124153273,980,000392,430,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000
HUMIPT Humpuss Maritim Internasional Tbk (HUMI.JK)2024-02-211,250,000,000,0001,570,000,000,00060011169400031250126153275,040,000398,180,00018,050,000,00002,710,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20239250093,480,00009008,350,000112723,960,000036,580,000261000


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
2024-03-0515:49:0084858485445,600
2024-03-0515:48:0084858485201,300
2024-03-0515:47:008585848437,700
2024-03-0515:46:0084858485301,300
2024-03-0515:45:0085858485149,900
2024-03-0515:44:008585848550,500
2024-03-0515:43:0084858485101,600
2024-03-0515:42:00858584852,800
2024-03-0515:41:00848584841,250,100
2024-03-0515:40:00848483841,349,200
2024-03-0515:39:008485848491,100
2024-03-0515:38:17848484840
2024-03-0515:38:0084848484215,100
2024-03-0515:37:0000000
2024-03-0515:36:0084848484163,100
2024-03-0515:35:00858585854,900
2024-03-0515:34:008485848559,000
2024-03-0515:33:00858584852,000
2024-03-0515:32:0085858585200
2024-03-0515:31:008484848490,500

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
2024-03-0515:48:0084858485646,900
2024-03-0515:46:0084858484339,000
2024-03-0515:44:0085858485200,400
2024-03-0515:42:0085858485104,400
2024-03-0515:40:00848583842,599,300
2024-03-0515:38:17848484840
2024-03-0515:38:0084858484306,200
2024-03-0515:36:0084848484163,100
2024-03-0515:34:008485848563,900
2024-03-0515:32:00858584852,200
2024-03-0515:30:0085858484208,000
2024-03-0515:28:0085858484138,800
2024-03-0515:26:0084858484206,900
2024-03-0515:24:008585848579,300
2024-03-0515:22:008585848528,700
2024-03-0515:20:0084858485168,000
2024-03-0515:18:0084848484310,800
2024-03-0515:16:008485848411,200
2024-03-0515:14:008485848439,400
2024-03-0515:12:0084848484115,100
2024-03-0515:10:008485848467,800
2024-03-0515:08:0084848484337,300
2024-03-0515:06:0084858484139,400
2024-03-0515:04:008484848477,800
2024-03-0515:02:0084848484109,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0085858485690,200
2024-03-0515:40:00848583852,754,200
2024-03-0515:38:17848484840
2024-03-0515:35:0085858484474,200
2024-03-0515:30:0085858485269,200
2024-03-0515:25:0085858484307,200
2024-03-0515:20:0084858485230,800
2024-03-0515:15:0085858484340,900
2024-03-0515:10:0084858484200,000
2024-03-0515:05:0084858484470,500
2024-03-0515:00:0085858484217,300
2024-03-0514:55:0085858485219,400
2024-03-0514:50:0084858484603,300
2024-03-0514:45:38848484840
2024-03-0514:45:00858584841,154,700
2024-03-0514:40:00848583843,547,200
2024-03-0514:35:00858684844,541,100
2024-03-0514:30:0085868585942,500
2024-03-0514:25:0085868585253,700
2024-03-0514:20:0085868586498,400
2024-03-0514:15:00868685852,375,000
2024-03-0514:10:0086878686777,800
2024-03-0514:05:0086878686617,900
2024-03-0514:00:0087878686272,100
2024-03-0513:55:0087878687169,800
2024-03-0513:50:0086878687250,000
2024-03-0513:45:0087878687740,800
2024-03-0513:40:0086878587639,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0085858485690,200
2024-03-0515:38:17848484840
2024-03-0515:30:00858583853,497,600
2024-03-0515:15:0085858484878,900
2024-03-0515:00:0085858484887,800
2024-03-0514:45:38848484840
2024-03-0514:45:00858584851,977,400
2024-03-0514:30:00858683849,030,800
2024-03-0514:15:00868685853,127,100
2024-03-0514:00:00878786861,667,800
2024-03-0513:45:00878786871,160,600
2024-03-0513:39:58868686860
2024-03-0513:30:00858785873,274,800
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
2024-03-0511:59:36858585850
2024-03-0511:52:21858585850
2024-03-0511:45:00868685851,862,200
2024-03-0511:30:00868685861,969,400
2024-03-0511:15:00858684857,140,200
2024-03-0511:02:14878787870
2024-03-0511:00:008788858610,318,900
2024-03-0510:45:008489838753,588,100
2024-03-0510:30:008384818415,329,700
2024-03-0510:15:007882788212,090,700
2024-03-0510:12:43787878780

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:17848484840
2024-03-0515:30:00858583854,187,800
2024-03-0515:00:00858584841,766,700
2024-03-0514:45:38848484840
2024-03-0514:30:008586838511,008,200
2024-03-0514:00:00878785854,794,900
2024-03-0513:39:58868686860
2024-03-0513:30:00858785874,435,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:36858585850
2024-03-0511:52:21858585850
2024-03-0511:30:00868685853,831,600
2024-03-0511:02:14878787870
2024-03-0511:00:008788848517,459,100
2024-03-0510:30:008389818768,917,800
2024-03-0510:12:43787878780
2024-03-0510:00:008082788235,212,800
2024-03-0509:30:00818280819,598,500
2024-03-0509:25:55828282820
2024-03-0509:00:008586808131,424,200
2024-03-0415:30:008788858515,001,200
2024-03-0415:21:52888888880
2024-03-0415:00:00878886873,251,000
2024-03-0414:30:00878786862,449,900
2024-03-0414:28:47878787870
2024-03-0414:00:00878886873,893,800
2024-03-0413:35:14888888880
2024-03-0413:30:00898986879,373,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:17848484840
2024-03-0515:00:00858583855,954,500
2024-03-0514:45:38848484840
2024-03-0514:00:008787838515,803,100
2024-03-0513:39:58868686860
2024-03-0513:00:00858785874,435,400
2024-03-0512:00:0000000
2024-03-0511:59:36858585850
2024-03-0511:52:21858585850
2024-03-0511:02:14878787870
2024-03-0511:00:008788848521,290,700
2024-03-0510:12:43787878780
2024-03-0510:00:0080897887104,130,600
2024-03-0509:25:55828282820
2024-03-0509:00:008586808141,022,700
2024-03-0415:21:52888888880
2024-03-0415:00:008788858518,252,200
2024-03-0414:28:44878787870
2024-03-0414:00:00878886866,343,700
2024-03-0413:35:14888888880
2024-03-0413:00:00898986879,373,000
2024-03-0412:00:0000000
2024-03-0411:59:43898989890
2024-03-0411:54:18888888880
2024-03-0411:05:12888888880
2024-03-0411:00:008889878910,482,100
2024-03-0410:15:11898989890
2024-03-0410:00:008989868819,447,200
2024-03-0409:23:47888888880
2024-03-0409:00:00919187890

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00757575750
2024-05-0815:00:00767674754,079,100
2024-05-0814:54:35767676760
2024-05-0814:00:24757575750
2024-05-0813:30:00747673763,711,800
2024-05-0812:00:0000000
2024-05-0811:58:10747474740
2024-05-0811:30:49747474740
2024-05-0810:44:35757575750
2024-05-0810:30:00747573747,815,100
2024-05-0810:02:18757575750
2024-05-0809:15:59757575750
2024-05-0809:00:007677737410,685,300
2024-05-0716:00:00767676760
2024-05-0715:05:42787878780
2024-05-0715:00:007778757612,922,700
2024-05-0714:05:11808080800
2024-05-0713:30:008080777813,752,900
2024-05-0712:00:0000000
2024-05-0711:58:18808080800
2024-05-0711:33:58808080800
2024-05-0710:42:27797979790
2024-05-0710:30:00808078808,137,500
2024-05-0709:59:40808080800
2024-05-0709:16:57808080800
2024-05-0709:00:00818178804,526,400
2024-05-0615:24:05818181810
2024-05-0615:00:00818280804,031,000
2024-05-0614:42:22818181810
2024-05-0613:57:51828282820

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007677737526,959,500
2024-05-0709:00:008181757639,875,900
2024-05-0609:00:008282808013,374,300
2024-05-0309:00:008283808218,721,300
2024-05-0209:00:008686808128,286,500
2024-04-3009:00:008386828315,491,800
2024-04-2909:00:008384808322,134,500
2024-04-2609:00:008586838327,970,500
2024-04-2509:00:008788848525,217,600
2024-04-2409:00:008991878724,811,600
2024-04-2309:00:009393888841,729,000
2024-04-2209:00:0086968692127,999,700
2024-04-1909:00:008990828871,249,800
2024-04-1809:00:009191888926,024,800
2024-04-1709:00:008793869041,832,500
2024-04-1609:00:008889848739,359,800
2024-04-0509:00:009191888825,129,200
2024-04-0409:00:009091879040,044,800
2024-04-0309:00:009093898944,624,400
2024-04-0209:00:009194879058,112,200
2024-04-0109:00:00991008591105,435,100
2024-03-2809:00:00981039799128,326,400
2024-03-2709:00:0095999497111,013,300
2024-03-2609:00:00989898980
2024-03-2509:00:00989898980
2024-03-2209:00:001001039698106,747,000
2024-03-2109:00:0010210798101213,603,400
2024-03-2009:00:0010711395101411,065,900
2024-03-1909:00:00105112101106494,001,100
2024-03-1809:00:008810486101911,624,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-3009:00:008386828315,491,800
2024-04-2509:00:008788848525,217,600
2024-04-0509:00:009191888825,129,200
2024-03-2609:00:00989898980
2024-03-2109:00:0010210798101213,603,400
2024-03-0609:00:0086918485128,563,100
2024-03-0109:00:0087948689263,757,100
2024-02-2009:00:0069746469258,843,600
2024-02-1509:00:0058715471257,415,700
2024-02-0509:00:0080827676197,631,200
2024-01-3109:00:00757972761,252,341,700
2024-01-2609:00:0081847376152,626,500
2024-01-1609:00:00157160155159100,932,500
2024-01-1109:00:0016417014815257,563,800
2023-12-2709:00:001341461341451,193,444,900
2023-12-2209:00:00174174141142165,820,100
2023-12-1209:00:00144147143145188,607,400
2023-12-0709:00:00151154151153115,510,300
2023-11-2709:00:00150152149151130,828,900
2023-11-2209:00:00144146142145153,181,700
2023-11-1709:00:0016016214014164,764,700
2023-11-0709:00:00141154138152223,431,000
2023-11-0209:00:00140149138140239,315,000
2023-10-2309:00:0014515213614386,262,600
2023-10-1809:00:00187214171210210,936,100
2023-10-1309:00:0018418617818088,969,900
2023-10-0309:00:00176180161161125,719,100
2023-09-1809:00:0019119618819099,308,200
2023-09-1309:00:00192200185194300,006,600
2023-09-0809:00:00174192174189113,337,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008282808013,374,300
2024-04-2800:00:008386808284,634,100
2024-04-2100:00:0086968383247,728,400
2024-04-1400:00:0088938288178,466,900
2024-04-0700:00:0000000
2024-03-3100:00:00991008588273,345,700
2024-03-2400:00:00981039499239,339,700
2024-03-1700:00:008811386982,137,041,600
2024-03-1000:00:0081887987267,708,400
2024-03-0300:00:0091917881573,680,900
2024-02-2500:00:007011867893,731,672,100
2024-02-1800:00:00919556701,897,202,100
2024-02-1100:00:00579250861,649,279,000
2024-02-0400:00:0080825657611,241,100
2024-01-2800:00:00688568801,897,931,700
2024-01-2100:00:001551787376958,087,400
2024-01-1400:00:00154163148154834,652,000
2024-01-0700:00:001621731481541,004,786,900
2023-12-3100:00:00151163150162652,433,700
2023-12-2400:00:001421511341512,036,689,500
2023-12-1700:00:001421741411421,991,142,900
2023-12-1000:00:00142152141142945,566,400
2023-12-0300:00:00146155140142534,653,100
2023-11-2600:00:00150158141147876,963,500
2023-11-1900:00:00141150134149889,170,000
2023-11-1200:00:00151162140141721,414,800
2023-11-0500:00:00140156137151889,073,900
2023-10-2900:00:00138158133140893,214,300
2023-10-2200:00:00145152130140396,301,800
2023-10-1500:00:001812201251421,208,783,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00991008083737,167,300
2024-02-2900:00:008711378993,481,527,700
2024-01-3100:00:007711850868,042,661,900
2023-12-3100:00:0015117868764,930,867,000
2023-11-3000:00:001581741341515,582,552,300
2023-10-3100:00:001441621341573,689,441,600
2023-09-3000:00:001812201251442,914,931,900
2023-08-3100:00:002062261741813,224,047,900
2023-07-3100:00:00120312922048,285,854,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-01-3100:00:0077118508312,261,356,900
2023-10-3100:00:00144178687614,202,860,900
2023-07-3100:00:001203129214414,424,834,300



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