for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MTSMPT Metro Realty Tbk
CAREPT Metro Healthcare Indonesia Tbk
NETVPT Net Visi Media Tbk
NASIPT Wahana Inti Makmur Tbk
MPOWPT Megapower 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


IATA - PT MNC Energy Investments Tbk

Sector : Energy      Industry : Thermal Coal

PT MNC Energy Investments Tbk, an investment and holding company, engages in the trading and investment in energy sector. The company is involved in the exploration and development of coal mining properties; aircraft charter and maintenance; nickel mining; and port services. It serves the mining industries. The company was formerly known as PT Indonesia Transport & Infrastructure Tbk and changed its name to PT MNC Energy Investments Tbk in February 2022. PT MNC Energy Investments Tbk was founded in 1968 and is based in Jakarta, Indonesia.
Stock CodeCompany Name
BUMIPT Bumi Resources Tbk
SMMTPT Golden Eagle Energy Tbk
GTBOPT Garda Tujuh Buana Tbk
RMKOPT Royaltama Mulia Kontraktorindo Tbk
ALII PT Ancara Logistics Indonesia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio3110
14010Ps Ratio5011
40001Market Cap71,261,912,269,4001,261,912,263,0003,028,586,580,960
14008Pe Ratio12302
102Enterprises Value E B I T D A Ratio1654,2604-660,219
40002Enterprise Value282,417,302,533,1671,741,256,932,8273,520,186,963,668
101Enterprises Value Revenue Ratio3023,553164,653

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio3111100
14010Ps Ratio5011111
40001Market Cap71,261,912,269,4001,261,912,263,0001,337,626,998,5681,539,531,526,3232,120,010,606,6723,028,586,580,960
14008Pe Ratio12303622
102Enterprises Value E B I T D A Ratio1654,2604334-660,219
40002Enterprise Value282,417,302,533,1671,741,256,932,8271,859,529,978,6252,061,294,445,9002,592,585,277,0053,520,186,963,668
101Enterprises Value Revenue Ratio3023,553111264,653

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T034,890,2764,855,66855,399,33212,025,619-4,155,387
20304Write Off036,07036,070030,86820,730
20091Net Income026,378,7714,011,78933,736,956-3,171,556-6,411,620
29004Basic E P S000000
20190E B I T D A035,173,8944,971,66055,669,26812,244,413-3,822,344
20046Gross Profit091,226,35318,997,083123,345,56337,904,7195,935,089
29009Diluted E P S000000
20136Pretax Income031,924,0563,125,12153,850,31710,251,435-5,510,876
20145Tax Provision05,531,064-888,52314,888,9314,722,01380,994
20100Total Revenue0170,071,93640,547,945192,064,47079,121,77423,903,325
20164Total Expenses0133,351,26032,324,960123,643,67759,897,49426,476,540
20013Cost Of Revenue078,845,58321,550,86268,718,90741,217,05517,968,236
20177Interest Income046,4519,61058,86948,56951,710
20057Interest Expense02,966,2201,730,5471,549,0151,774,1841,355,489
20109Operating Income036,720,6768,222,98568,420,79319,224,280-2,573,215
20316Normalized Income026,408,5924,039,92440,894,4912,617,983-2,717,648
20108Operating Expense054,505,67710,774,09854,924,77018,680,4398,508,304
20112Operating Revenue0170,071,93640,547,945192,064,47079,121,77423,903,325
20087Minority Interests0-14,221-1,855-5,183-2,911,439356,215
20418Tax Rate For Calcs000000
20095Net Interest Income0-3,562,917-1,935,606-2,732,130-2,218,910-1,912,413
20416Total Unusual Items0-36,070-36,070-2,678,9960-3,357,343
29010Basic Average Shares025,238,221,508014,293,902,83711,415,812,11410,697,665,114
20269Other Special Charges0002,678,99603,357,343
20287Rent And Landing Fees0678,136454,893530,434559,905710,029
29011Diluted Average Shares025,238,221,508014,293,902,83711,415,812,11410,697,665,114
20420Normalized E B I T D A035,209,9645,007,73058,348,26412,244,413-465,001
20162Special Income Charges0-36,070-36,070-2,678,9960-3,357,343
20315Reconciled Depreciation0283,618115,992269,936218,794333,043
20030Net Income Extraordinary000-5,219,247-5,789,539-1,175,965
20312Other Operating Expenses03,288,381423,6143,846,3246,238,4121,767,278
20368Total Other Finance Cost0643,148214,6691,241,984493,295608,634
20440Rent Expense Supplemental03,032,1851,373,2651,224,013585,866737,117
20314Reconciled Cost Of Revenue078,845,58321,550,86268,718,90741,217,05517,968,236
20419Tax Effect Of Unusual Items0-6,249-7,935-740,7080-839,336
20018Depreciation Income Statement0283,618115,992269,936218,794333,043
20075Interest Income Non Operating046,4519,61058,86948,56951,710
20158Selling And Marketing Expense045,872,2808,733,49845,503,9838,639,0292,372,162
20064Interest Expense Non Operating02,966,2201,730,5471,549,0151,774,1841,355,489
20093Net Income Common Stockholders026,378,7714,011,78933,736,956-3,171,556-6,411,620
20094Net Income Continuous Operations026,392,9924,013,64438,961,3865,529,422-5,591,870
20045General And Administrative Expense0436,679137,3642,011,243703,601537,200
20159Selling General And Administration046,308,9598,870,86247,515,2269,342,6302,909,362
20412Other Non Operating Income Expenses0-1,998,099-3,320,463-5,346,597-6,660,887-256,181
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders026,378,7714,011,78933,736,956-3,171,556-6,411,620
20417Total Unusual Items Excluding Goodwill0-36,070-36,070-2,678,9960-3,357,343
20077Net Non Operating Interest Income Expense0-3,562,917-1,935,606-2,732,130-2,218,910-1,912,413
20346Net Income Including Noncontrolling Interests026,392,9924,013,64433,742,139-260,117-6,767,835
20019Depreciation And Amortization In Income Statement0283,618115,992269,936218,794333,043
20309Net Income From Continuing And Discontinued Operation026,378,7714,011,78938,956,2032,617,983-5,235,655
20331Net Income From Continuing Operation Net Minority Interest026,378,7714,011,78938,956,2032,617,983-5,235,655

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T034,890,2764,855,668-184,2679,024,09921,194,77655,399,33212,025,619-4,155,387
20304Write Off036,07036,070000030,86820,730
20091Net Income026,378,7714,011,789110,1506,454,40715,802,42533,736,956-3,171,556-6,411,620
29004Basic E P S000000000
20190E B I T D A035,173,8944,971,660-184,2679,126,85821,279,44355,669,26812,244,413-3,822,344
20046Gross Profit091,226,35318,997,08312,751,41425,065,10234,412,754123,345,56337,904,7195,935,089
29009Diluted E P S000000000
20136Pretax Income031,924,0563,125,121-813,0138,941,85420,670,09453,850,31710,251,435-5,510,876
20145Tax Provision05,531,064-888,523-925,8762,482,1754,863,28814,888,9314,722,01380,994
20100Total Revenue0170,071,93640,547,94528,984,46548,307,56252,231,964192,064,47079,121,77423,903,325
20164Total Expenses0133,351,26032,324,96027,896,22540,350,64732,779,428123,643,67759,897,49426,476,540
20013Cost Of Revenue078,845,58321,550,86216,233,05123,242,46017,819,21068,718,90741,217,05517,968,236
20177Interest Income046,4519,6108,74810,64217,45158,86948,56951,710
20057Interest Expense02,966,2201,730,547628,74682,245524,6821,549,0151,774,1841,355,489
20109Operating Income036,720,6768,222,9851,088,2407,956,91519,452,53668,420,79319,224,280-2,573,215
20316Normalized Income026,408,5924,039,924110,1506,454,40715,802,42540,894,4912,617,983-2,717,648
20108Operating Expense054,505,67710,774,09811,663,17417,108,18714,960,21854,924,77018,680,4398,508,304
20112Operating Revenue0170,071,93640,547,94528,984,46548,307,56252,231,964192,064,47079,121,77423,903,325
20087Minority Interests0-14,221-1,855-2,713-5,272-4,381-5,183-2,911,439356,215
20418Tax Rate For Calcs000000000
20095Net Interest Income0-3,562,917-1,935,606-726,143-252,382-648,786-2,732,130-2,218,910-1,912,413
20416Total Unusual Items0-36,070-36,070100-2,678,9960-3,357,343
29010Basic Average Shares025,238,221,508035,605,028,554025,238,221,50814,293,902,83711,415,812,11410,697,665,114
20269Other Special Charges0000002,678,99603,357,343
20287Rent And Landing Fees0678,136454,893-69,873155,738137,378530,434559,905710,029
29011Diluted Average Shares025,238,221,508035,605,028,554025,238,221,50814,293,902,83711,415,812,11410,697,665,114
20420Normalized E B I T D A035,209,9645,007,730-184,2679,126,85821,279,44358,348,26412,244,413-465,001
20162Special Income Charges0-36,070-36,070100-2,678,9960-3,357,343
20315Reconciled Depreciation0283,618115,992-19,800102,75984,667269,936218,794333,043
20030Net Income Extraordinary000333,50100-5,219,247-5,789,539-1,175,965
20312Other Operating Expenses03,288,381423,6141,109,638462,3781,292,7513,846,3246,238,4121,767,278
20368Total Other Finance Cost0643,148214,669106,145180,779141,5551,241,984493,295608,634
20440Rent Expense Supplemental03,032,1851,373,265-527,6451,061,7521,124,8131,224,013585,866737,117
20314Reconciled Cost Of Revenue078,845,58321,550,86216,233,05123,242,46017,819,21068,718,90741,217,05517,968,236
20419Tax Effect Of Unusual Items0-6,249-7,935000-740,7080-839,336
20018Depreciation Income Statement0283,618115,992-19,800102,75984,667269,936218,794333,043
20075Interest Income Non Operating046,4519,6108,74810,64217,45158,86948,56951,710
20158Selling And Marketing Expense045,872,2808,733,4989,573,36615,419,12012,146,29645,503,9838,639,0292,372,162
20064Interest Expense Non Operating02,966,2201,730,547628,74682,245524,6821,549,0151,774,1841,355,489
20093Net Income Common Stockholders026,378,7714,011,789110,1506,454,40715,802,42533,736,956-3,171,556-6,411,620
20094Net Income Continuous Operations026,392,9924,013,644112,8636,459,67915,806,80638,961,3865,529,422-5,591,870
20045General And Administrative Expense0436,679137,36437,291132,844129,1802,011,243703,601537,200
20159Selling General And Administration046,308,9598,870,8629,610,65715,551,96412,275,47647,515,2269,342,6302,909,362
20412Other Non Operating Income Expenses0-1,998,099-3,320,463-1,712,4752,046,073988,766-5,346,597-6,660,887-256,181
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders026,378,7714,011,789110,1506,454,40715,802,42533,736,956-3,171,556-6,411,620
20417Total Unusual Items Excluding Goodwill0-36,070-36,070100-2,678,9960-3,357,343
20077Net Non Operating Interest Income Expense0-3,562,917-1,935,606-726,143-252,382-648,786-2,732,130-2,218,910-1,912,413
20346Net Income Including Noncontrolling Interests026,392,9924,013,644112,8636,459,67915,806,80633,742,139-260,117-6,767,835
20019Depreciation And Amortization In Income Statement0283,618115,992-19,800102,75984,667269,936218,794333,043
20309Net Income From Continuing And Discontinued Operation026,378,7714,011,789110,1506,454,40715,802,42538,956,2032,617,983-5,235,655
20331Net Income From Continuing Operation Net Minority Interest026,378,7714,011,789110,1506,454,40715,802,42538,956,2032,617,983-5,235,655

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill001,733,2181,701,060127,245127,245
23531Net Debt0071,138,30732,795,77724,977,59746,855,491
23165Payables0050,914,46642,602,50926,447,04923,872,422
23139Net P P E0097,161,46787,827,89759,731,17671,775,059
23351Properties000000
23386Total Debt0072,919,74035,309,88527,166,22448,069,814
23100Gross P P E0050,470,13546,713,36979,637,35579,280,594
23038Common Stock00129,256,163129,256,16381,725,16679,177,823
23045Current Debt0034,483,63613,329,57315,547,68510,448,938
23532Share Issued0025,238,221,50825,238,221,50811,415,812,11410,697,665,114
23220Total Assets00245,446,279180,289,99399,945,119101,848,322
23027Capital Stock00129,256,163129,256,16381,725,16679,177,823
23382Other Payable004,417,8386,555,7219,155,7499,511,042
23028Cash Financial00932,803726,9311,683,054533,158
23123Long Term Debt0037,587,47420,193,13511,112,96636,939,711
23179Prepaid Assets005,387,8611,967,7597,592,7226,757,159
23385Working Capital00-53,026,481-39,113,092-21,780,326-19,682,794
23000Accounts Payable0022,904,05021,186,86914,671,05811,700,392
23245Invested Capital00174,971,279108,747,37242,678,08859,360,502
23340Other Properties00129,704303,4081,126,204929,334
23132Minority Interest00240,663132,50010,568,1177,665,195
23342Other Receivables0059,3085,76424,11614,276
23204Retained Earnings00-11,518,933-37,897,704-71,634,660-68,463,104
23217Total Tax Payable0023,592,57814,859,9192,620,2422,660,988
23001Accounts Receivable006,709,3156,003,7357,233,9373,557,625
23280Common Stock Equity00102,900,16975,224,66416,017,43711,971,853
23403Net Tangible Assets00101,166,95173,523,60415,890,19211,844,608
23215Stockholders Equity00102,900,16975,224,66416,017,43711,971,853
23383Tangible Book Value00101,166,95173,523,60415,890,19211,844,608
23353Long Term Provisions0010,957,40010,518,06210,305,1372,837,023
23374Total Capitalization00140,487,64395,417,79927,130,40348,911,564
23312Land And Improvements0012,616,72512,621,41414,708,13614,708,136
23469Other Equity Interest00-131,944,728-131,944,7282,502,524-1,411,922
23393Ordinary Shares Number0025,238,221,50825,238,221,50811,415,812,11410,697,665,114
23008Accumulated Depreciation00-15,345,918-11,500,456-35,236,433-32,465,601
23282Construction In Progress000207,941246,968246,968
23380Capital Lease Obligations00848,6301,787,177505,573681,165
23030Cash And Cash Equivalents00932,803726,9311,683,054533,158
23262Gross Accounts Receivable006,746,8796,045,3617,303,2513,597,755
23012Additional Paid In Capital00126,137,585126,137,5852,618,9312,618,931
23275Buildings And Improvements0014,427,98413,890,54015,456,66315,867,731
23102Held To Maturity Securities000187,427187,530187,425
23062Non Current Deferred Revenue00014,130,0364,541,9672,218,047
23020Available For Sale Securities000000
23319Machinery Furniture Equipment0023,295,72219,690,06648,099,38447,528,425
23048Current Capital Lease Obligation00428,5251,535,572166,405145,392
23127Long Term Capital Lease Obligation00420,105251,605339,168535,773
23098Goodwill And Other Intangible Assets001,733,2181,701,060127,245127,245
23261Total Equity Gross Minority Interest00103,140,83275,357,16426,585,55419,637,048
23259Total Liabilities Net Minority Interest00142,305,447104,932,82973,359,56582,211,274
23046Current Debt And Capital Lease Obligation0034,912,16114,865,14515,714,09010,594,330
23266Allowance For Doubtful Accounts Receivable00-37,564-41,626-69,314-40,130
23124Long Term Debt And Capital Lease Obligation0038,007,57920,444,74011,452,13437,475,484
23344Non Current Pension And Other Postretirement Benefit Plans001,428,5272,281,8392,604,6112,891,965

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill001,733,2181,770,9631,774,9011,770,9631,701,060127,245127,245
23531Net Debt0071,138,30729,799,77431,339,11532,311,99132,795,77724,977,59746,855,491
23165Payables0050,914,46661,905,57564,973,59052,215,27542,602,50926,447,04923,872,422
23139Net P P E0097,161,46789,059,99891,100,58089,841,35787,827,89759,731,17671,775,059
23351Properties000000000
23386Total Debt0072,919,74031,269,02134,699,50036,468,74135,309,88527,166,22448,069,814
23100Gross P P E0050,470,13550,285,26850,238,56049,172,94546,713,36979,637,35579,280,594
23038Common Stock00129,256,163129,256,163129,256,163129,256,163129,256,16381,725,16679,177,823
23045Current Debt0034,483,63611,712,61110,391,98712,771,37813,329,57315,547,68510,448,938
23532Share Issued0025,238,221,50825,238,221,50825,238,221,74325,238,221,50825,238,221,50811,415,812,11410,697,665,114
23220Total Assets00245,446,279215,303,983217,994,230216,901,420180,289,99399,945,119101,848,322
23027Capital Stock00129,256,163129,256,163129,256,163129,256,163129,256,16381,725,16679,177,823
23382Other Payable004,417,8383,907,5188,762,5145,607,4626,555,7219,155,7499,511,042
23028Cash Financial00932,803571,3091,002,2601,864,485726,9311,683,054533,158
23123Long Term Debt0037,587,47418,658,47221,949,38821,405,09820,193,13511,112,96636,939,711
23179Prepaid Assets005,387,8615,633,1017,780,32410,947,5041,967,7597,592,7226,757,159
23385Working Capital00-53,026,481-39,706,298-46,691,813-37,072,857-39,113,092-21,780,326-19,682,794
23000Accounts Payable0022,904,05034,748,49433,161,16926,139,46621,186,86914,671,05811,700,392
23245Invested Capital00174,971,279128,436,664133,414,494123,449,279108,747,37242,678,08859,360,502
23340Other Properties00129,704128,78500303,4081,126,204929,334
23132Minority Interest00240,663410,616139,294133,993132,50010,568,1177,665,195
23342Other Receivables0059,3081,638,05739,39173,0335,76424,11614,276
23204Retained Earnings00-11,518,933-15,530,722-15,640,872-22,095,279-37,897,704-71,634,660-68,463,104
23217Total Tax Payable0023,592,57823,249,56323,049,90720,468,34714,859,9192,620,2422,660,988
23001Accounts Receivable006,709,3155,904,7754,196,4272,521,7226,003,7357,233,9373,557,625
23280Common Stock Equity00102,900,16998,065,581101,073,11989,272,80375,224,66416,017,43711,971,853
23403Net Tangible Assets00101,166,95196,294,61899,298,21887,501,84073,523,60415,890,19211,844,608
23215Stockholders Equity00102,900,16998,065,581101,073,11989,272,80375,224,66416,017,43711,971,853
23383Tangible Book Value00101,166,95196,294,61899,298,21887,501,84073,523,60415,890,19211,844,608
23353Long Term Provisions0010,957,40010,537,34510,586,58410,815,36810,518,06210,305,1372,837,023
23374Total Capitalization00140,487,643116,724,053123,022,507110,677,90195,417,79927,130,40348,911,564
23312Land And Improvements0012,616,72512,547,62713,325,01313,325,01312,621,41414,708,13614,708,136
23469Other Equity Interest00-131,944,728-131,944,728-131,944,728-131,944,728-131,944,7282,502,524-1,411,922
23393Ordinary Shares Number0025,238,221,50825,238,221,50825,238,221,74325,238,221,50825,238,221,50811,415,812,11410,697,665,114
23008Accumulated Depreciation00-15,345,918-15,714,183-15,277,783-14,994,357-11,500,456-35,236,433-32,465,601
23282Construction In Progress0000517,737517,737207,941246,968246,968
23380Capital Lease Obligations00848,630897,9382,358,1252,292,2651,787,177505,573681,165
23030Cash And Cash Equivalents00932,803571,3091,002,2601,864,485726,9311,683,054533,158
23262Gross Accounts Receivable006,746,8795,928,1744,242,1972,553,2776,045,3617,303,2513,597,755
23012Additional Paid In Capital00126,137,585126,137,585126,137,585126,137,585126,137,5852,618,9312,618,931
23275Buildings And Improvements0014,427,98412,116,33611,888,91911,888,91913,890,54015,456,66315,867,731
23102Held To Maturity Securities0000185,247200,337187,427187,530187,425
23062Non Current Deferred Revenue00000014,130,0364,541,9672,218,047
23020Available For Sale Securities00014,362,88500000
23319Machinery Furniture Equipment0023,295,72225,492,52024,506,89123,441,27619,690,06648,099,38447,528,425
23048Current Capital Lease Obligation00428,525625,0182,119,3392,022,1491,535,572166,405145,392
23127Long Term Capital Lease Obligation00420,105272,920238,786270,116251,605339,168535,773
23098Goodwill And Other Intangible Assets001,733,2181,770,9631,774,9011,770,9631,701,060127,245127,245
23261Total Equity Gross Minority Interest00103,140,83298,476,197101,212,41389,406,79675,357,16426,585,55419,637,048
23259Total Liabilities Net Minority Interest00142,305,447116,827,786116,781,817127,494,624104,932,82973,359,56582,211,274
23046Current Debt And Capital Lease Obligation0034,912,16112,337,62912,511,32614,793,52714,865,14515,714,09010,594,330
23266Allowance For Doubtful Accounts Receivable00-37,564-23,399-45,770-31,555-41,626-69,314-40,130
23124Long Term Debt And Capital Lease Obligation0038,007,57918,931,39222,188,17421,675,21420,444,74011,452,13437,475,484
23344Non Current Pension And Other Postretirement Benefit Plans001,428,5271,908,4022,356,0322,349,0112,281,8392,604,6112,891,965

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0001,454,546595,2021,633,911
26185Free Cash Flow0-34,232,835-39,179,552-16,977,9489,204,9436,803,034
26027Changes In Cash0205,872361,494-956,1231,149,896-84,812
26182Issuance Of Debt048,248,70548,248,70518,763,6542,465,27310,829,699
26016End Cash Position0932,803932,803726,9311,683,054533,158
26112Purchase Of P P E0-8,767,624-6,871,758-41,339,6980-4,186
26183Repayment Of Debt0-10,696,439-7,875,284-4,722,115-2,540,8000
26005Capital Expenditure0-8,767,624-6,871,758-41,339,6980-4,186
26012Financing Cash Flow034,438,70739,541,04614,567,279-7,976,9547,137,271
26253Interest Paid C F F0-2,966,220-1,730,547-1,549,015-1,774,184-1,207,704
26013Investing Cash Flow0-8,767,624-6,871,758-39,885,152-78,093-14,029,303
26098Common Stock Issuance02,566,8450000
26110Purchase Of Investment0-6,447,78900-1,594,671-13,947,624
26015Beginning Cash Position0726,931571,3091,683,054533,158617,970
26223Classesof Cash Payments0-190,853,650-73,804,100-160,817,190-67,580,865-14,271,367
26099Long Term Debt Issuance048,248,70548,248,70518,763,6542,465,27310,829,699
26090Long Term Debt Payments0-10,696,439-7,875,284-4,722,115-2,540,8000
26181Issuance Of Capital Stock02,566,8450000
26071Net Common Stock Issuance02,566,8450000
26073Net Long Term Debt Issuance037,552,26640,373,42114,041,539-75,52710,829,699
26164Net Other Financing Charges01,450,61802,196,342-5,559,072-1,557,570
26165Net Other Investing Changes0000-78,093-14,025,117
26119Net P P E Purchase And Sale0-8,767,624-6,871,758-39,885,1520-4,186
26072Net Issuance Payments Of Debt037,552,26640,373,42114,041,539-75,52710,829,699
26226Paymentson Behalfof Employees0-4,809,525-940,332-3,369,086-2,946,172-2,256,348
26118Net Investment Purchase And Sale0-6,447,78900-1,594,671-13,947,624
26220Cash Flowsfromusedin Operating Activities Direct0-25,465,211-32,307,79424,361,7509,204,9436,807,220
26221Classesof Cash Receiptsfrom Operating Activities0169,366,35639,743,405193,294,67176,904,24821,794,756

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000001,454,546595,2021,633,911
26185Free Cash Flow0-34,232,835-39,179,5523,362,5061,192,209392,002-16,977,9489,204,9436,803,034
26027Changes In Cash0205,872361,494-430,951-862,2251,137,554-956,1231,149,896-84,812
26182Issuance Of Debt048,248,70548,248,7050-20,118,78620,118,78618,763,6542,465,27310,829,699
26016End Cash Position0932,803932,803571,3091,002,2601,864,485726,9311,683,054533,158
26112Purchase Of P P E0-8,767,624-6,871,7581,644,288-477,034-3,063,120-41,339,6980-4,186
26183Repayment Of Debt0-10,696,439-7,875,284739,99213,787,564-17,348,711-4,722,115-2,540,8000
26005Capital Expenditure0-8,767,624-6,871,758-10,099,476-477,034-3,063,120-41,339,6980-4,186
26012Financing Cash Flow034,438,70739,541,046-3,793,457-2,054,434745,55214,567,279-7,976,9547,137,271
26253Interest Paid C F F0-2,966,220-1,730,547-628,746-82,245-524,682-1,549,015-1,774,184-1,207,704
26013Investing Cash Flow0-8,767,624-6,871,7581,644,288-477,034-3,063,120-39,885,152-78,093-14,029,303
26098Common Stock Issuance02,566,8450000000
26110Purchase Of Investment0-6,447,78900000-1,594,671-13,947,624
26015Beginning Cash Position0726,931571,3091,002,2601,864,485726,9311,683,054533,158617,970
26223Classesof Cash Payments0-190,853,650-73,804,100-21,332,690-44,279,655-51,437,205-160,817,190-67,580,865-14,271,367
26099Long Term Debt Issuance048,248,70548,248,7050-20,118,78620,118,78618,763,6542,465,27310,829,699
26090Long Term Debt Payments0-10,696,439-7,875,284739,99213,787,564-17,348,711-4,722,115-2,540,8000
26181Issuance Of Capital Stock02,566,8450000000
26071Net Common Stock Issuance02,566,8450000000
26073Net Long Term Debt Issuance037,552,26640,373,421739,992-6,331,2222,770,07514,041,539-75,52710,829,699
26164Net Other Financing Charges01,450,6180-3,878,9514,359,033-1,378,2542,196,342-5,559,072-1,557,570
26165Net Other Investing Changes0000000-78,093-14,025,117
26119Net P P E Purchase And Sale0-8,767,624-6,871,7581,644,288-477,034-3,063,120-39,885,1520-4,186
26072Net Issuance Payments Of Debt037,552,26640,373,421739,992-6,331,2222,770,07514,041,539-75,52710,829,699
26226Paymentson Behalfof Employees0-4,809,525-940,332-1,729,772-998,657-1,140,764-3,369,086-2,946,172-2,256,348
26118Net Investment Purchase And Sale0-6,447,78900000-1,594,671-13,947,624
26220Cash Flowsfromusedin Operating Activities Direct0-25,465,211-32,307,7941,718,2181,669,2433,455,12224,361,7509,204,9436,807,220
26221Classesof Cash Receiptsfrom Operating Activities0169,366,35639,743,40527,276,11746,632,85755,713,977193,294,67176,904,24821,794,756

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
IATAPT MNC Energy Investments Tbk2024-04-15At close: 02:22PM WIB505005050.00 - 50.00505050.00 - 76.00507613,5002,140,8051,262,000,000,00000-24N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-12At close: 02:22PM WIB505005050.00 - 50.00505050.00 - 77.00507713,5002,140,8051,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-11At close: 02:22PM WIB505005050.00 - 50.00505050.00 - 79.00507913,5002,104,7761,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-10At close: 02:22PM WIB505005050.00 - 50.00505050.00 - 81.00508113,5002,076,9141,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-05At close: 02:22PM WIB50500050.00 - 50.00505050.00 - 84.00508413,5002,061,8121,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-04At close: 03:41PM WIB505005050.00 - 50.00505050.00 - 86.0050863,4002,063,3981,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-03At close: 04:10PM WIB50500050.00 - 50.00505050.00 - 87.00508717,1002,102,9511,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-02At close: 02:46PM WIB505005050.00 - 50.00505050.00 - 89.005089131,6002,111,8201,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-04-01At close: 02:57PM WIB50500050.00 - 50.00505050.00 - 91.005091133,8002,118,9051,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-29At close: 01:55PM WIB50500050.00 - 50.00505050.00 - 91.00509169,3002,118,9051,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-28At close: 01:55PM WIB50500050.00 - 50.00505050.00 - 98.00509869,3002,134,0061,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-27At close: 03:25PM WIB505005050.00 - 50.00505050.00 - 101.00501014,3002,141,1241,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-26At close: 03:40PM WIB505005050.00 - 50.00505050.00 - 101.005010150,3002,146,6681,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-25At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 101.005010119,5002,184,3291,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-22At close: 03:48PM WIB505005050.00 - 50.00505050.00 - 101.005010112,9002,223,1051,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-21At close: 04:09PM WIB500000.0000 - 0.000000002,246,085000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-14As of 01:56PM WIB. Market open.505005050.00 - 50.00505050.00 - 101.005010152,4001,926,1851,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-13At close: 03:02PM WIB505005050.00 - 50.00505050.00 - 101.005010153,2001,926,2571,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-11At close: 03:40PM WIB50500050.00 - 50.00505050.00 - 101.00501012,485,8001,880,8601,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-08At close: 03:40PM WIB50500050.00 - 50.00505050.00 - 101.00501012,485,8001,840,4821,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-05At close: 03:42PM WIB505005050.00 - 50.00505050.00 - 101.0050101423,2001,923,4511,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-04At close: 04:10PM WIB50500050.00 - 50.00505050.00 - 101.00501011,146,1001,905,8361,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-03-01At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 101.0050101641,5001,917,2321,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-02-28At close: 04:07PM WIB50500050.00 - 50.00505050.00 - 101.0050101610,1001,894,5741,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-02-27At close: 03:41PM WIB505005050.00 - 50.00505050.00 - 101.0050101707,1001,890,4941,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-02-26At close: 04:02PM WIB5151505050.00 - 51.00505150.00 - 101.005010128,104,3001,425,2641,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk2024-02-23At close: 04:10PM WIB5050505150.00 - 52.00505250.00 - 101.005010140,043,200764,5321,287,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk (IATA.JK)2024-02-22At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 101.0050101279,900786,0551,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070
IATAPT MNC Energy Investments Tbk (IATA.JK)2024-02-21At close: 03:20PM WIB50500050.00 - 50.00505050.00 - 101.0050101166,300802,5131,262,000,000,00000-23N/AN/A (N/A)00Dec 05, 20070

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)
IATAPT MNC Energy Investments Tbk2024-04-151,260,000,000,0002,410,000,000,000200111468000765050532,140,0006025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-241331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-121,260,000,000,0002,410,000,000,000200111468000795050542,100,0005325,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-111,260,000,000,0001,750,000,000,000200111070000815050542,080,0005325,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-101,260,000,000,0001,750,000,000,000200111070000815050542,080,0005325,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-051,260,000,000,0001,750,000,000,00020011107100086050542,060,0006825,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-041,260,000,000,0001,750,000,000,00020011107000087050542,100,0006925,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-031,260,000,000,0001,750,000,000,00020011107000089050542,110,0009725,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-021,260,000,000,0001,750,000,000,00020011107000091050542,120,0002,600,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-04-011,260,000,000,0001,750,000,000,00020011107000091050542,120,0002,600,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-291,260,000,000,0001,750,000,000,000200111070000985050542,130,0002,640,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-281,260,000,000,0001,750,000,000,000200111070000101050542,140,0002,640,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-271,260,000,000,0001,750,000,000,000200111070000101050552,150,0002,890,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-261,260,000,000,0001,740,000,000,00020011970000101050552,180,0002,930,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-251,260,000,000,0001,740,000,000,000200119700001015050552,180,0002,930,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-221,260,000,000,0001,740,000,000,00020011970000101050552,250,0003,090,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-211,260,000,000,0001,750,000,000,000200119700001015050552,250,0003,090,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-141,260,000,000,0001,740,000,000,00020011970000101050551,930,0003,630,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-131,260,000,000,0001,740,000,000,00020011970000101050551,890,0003,630,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-111,260,000,000,0001,740,000,000,000200119700001015050551,850,0003,630,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-081,260,000,000,0001,750,000,000,000200119700001015050551,840,0007,380,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-051,260,000,000,0001,750,000,000,00020011970000101050561,910,0007,160,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-041,260,000,000,0001,750,000,000,000200119700001015050561,910,0007,160,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-03-011,260,000,000,0001,740,000,000,00020011970000101050561,890,0007,090,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-02-281,260,000,000,0001,740,000,000,00020011970000101050561,890,0007,030,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-02-271,260,000,000,0001,740,000,000,00020011970000101050561,430,0004,170,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk2024-02-261,290,000,000,0001,770,000,000,000200111071000101050561,430,0004,170,00025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk (IATA.JK)2024-02-231,260,000,000,0001,740,000,000,000200119540001010505678617025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk (IATA.JK)2024-02-221,260,000,000,0001,740,000,000,0002001197000010150505678617025,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000
IATAPT MNC Energy Investments Tbk (IATA.JK)2024-02-211,260,000,000,0001,740,000,000,0002001197000010150505680318425,240,000,00001,440,000,00044000000000000N/ADec 05, 2007N/AN/ADec 31, 2022Jun 30, 2023202016349208,960,000012048,150,00042,060,000-231331,000,000037,860,000370010,490,000-77,020,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0050505050300
2024-03-0515:41:0050505050200
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0050505050300
2024-03-0515:40:0050505050200
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0050505050200
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:18505050500
2024-03-0514:45:00505050501,300
2024-03-0514:40:0050505050200,700
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:00505050502,100
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:00505050502,100
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0050505050200
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:18505050500
2024-03-0514:45:00505050501,300
2024-03-0514:30:0050505050200,700
2024-03-0514:15:00505050502,100
2024-03-0514:00:00505050502,100
2024-03-0513:45:0000000
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050200
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
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:01:24505050500
2024-03-0510:00:0050505050195,000
2024-03-0509:45:0050505050100
2024-03-0509:30:00505050501,000
2024-03-0509:23:01505050500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0050505050200
2024-03-0515:00:0000000
2024-03-0514:45:18505050500
2024-03-0514:30:0050505050202,000
2024-03-0514:00:00505050504,200
2024-03-0513:30:02505050500
2024-03-0513:30:0050505050200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:01:24505050500
2024-03-0510:00:0050505050195,000
2024-03-0509:30:00505050501,100
2024-03-0509:23:01505050500
2024-03-0509:00:005050505020,000
2024-03-0415:30:00505050505,500
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:10:31505050500
2024-03-0414:00:00505050505,800
2024-03-0413:33:26505050500
2024-03-0413:30:0050505050547,500
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0050505050200
2024-03-0514:45:18505050500
2024-03-0514:00:0050505050206,200
2024-03-0513:30:02505050500
2024-03-0513:00:0050505050200
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:01:24505050500
2024-03-0510:00:0050505050195,000
2024-03-0509:23:01505050500
2024-03-0509:00:00505050500
2024-03-0415:00:00505050505,500
2024-03-0414:10:31505050500
2024-03-0414:00:00505050505,800
2024-03-0413:33:26505050500
2024-03-0413:00:0050505050501,100
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:47:46505050500
2024-03-0410:12:29505050500
2024-03-0410:00:00505050507,700
2024-03-0409:16:46505050500
2024-03-0409:00:00505050500
2024-03-0116:00:00505050500
2024-03-0115:00:005050505020,000
2024-03-0114:55:54505050500
2024-03-0114:07:01505050500
2024-03-0114:00:005050505088,700
2024-03-0113:00:0000000
2024-03-0112:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:49:40505050500
2024-05-0813:55:25505050500
2024-05-0813:30:005050505053,800
2024-05-0812:00:0000000
2024-05-0811:02:35505050500
2024-05-0810:48:35505050500
2024-05-0810:30:00505050506,200
2024-05-0810:06:25505050500
2024-05-0809:00:00505050500
2024-05-0716:00:03505050500
2024-05-0716:00:0000000
2024-05-0715:01:22505050500
2024-05-0715:00:00505050503,800
2024-05-0714:21:36505050500
2024-05-0713:30:0050505050459,500
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:23:56505050500
2024-05-0710:14:46505050500
2024-05-0709:23:54505050500
2024-05-0709:00:005050505064,000
2024-05-0615:00:0000000
2024-05-0614:58:09505050500
2024-05-0614:29:49505050500
2024-05-0613:34:39505050500
2024-05-0613:30:005050505013,200
2024-05-0612:00:0000000
2024-05-0611:56:32505050500
2024-05-0611:33:48505050500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505061,400
2024-05-0709:00:0050505050540,700
2024-05-0609:00:005050505040,400
2024-05-0309:00:005050505096,800
2024-05-0209:00:0050505050638,900
2024-04-3009:00:0050505050113,800
2024-04-2909:00:005050505033,800
2024-04-2609:00:005050505066,500
2024-04-2509:00:00505050501,243,900
2024-04-2409:00:0050505050457,500
2024-04-2309:00:005050505086,900
2024-04-2209:00:0050505050385,700
2024-04-1909:00:005050505036,400
2024-04-1809:00:005050505017,500
2024-04-1709:00:0050505050275,200
2024-04-1609:00:0050505050135,500
2024-04-0509:00:005050505013,500
2024-04-0409:00:00505050503,400
2024-04-0309:00:005050505017,100
2024-04-0209:00:0050505050131,600
2024-04-0109:00:0050505050133,800
2024-03-2809:00:005050505069,300
2024-03-2709:00:00505050504,300
2024-03-2609:00:005050505050,300
2024-03-2509:00:005050505019,500
2024-03-2209:00:005050505012,900
2024-03-2109:00:005050505066,200
2024-03-2009:00:0050505050175,000
2024-03-1909:00:005050505023,800
2024-03-1809:00:0050505050416,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050540,700
2024-05-0609:00:005050505040,400
2024-05-0209:00:0050505050638,900
2024-04-3009:00:0050505050113,800
2024-04-2909:00:005050505033,800
2024-04-2609:00:005050505066,500
2024-04-2509:00:00505050501,243,900
2024-04-2409:00:0050505050457,500
2024-04-2309:00:005050505086,900
2024-04-2209:00:0050505050385,700
2024-04-1909:00:005050505036,400
2024-04-1809:00:005050505017,500
2024-04-1709:00:0050505050275,200
2024-04-1609:00:0050505050135,500
2024-04-0509:00:005050505013,500
2024-04-0409:00:00505050503,400
2024-04-0309:00:005050505017,100
2024-04-0209:00:0050505050131,600
2024-04-0109:00:0050505050133,800
2024-03-2809:00:005050505069,300
2024-03-2709:00:00505050504,300
2024-03-2609:00:005050505050,300
2024-03-2509:00:005050505019,500
2024-03-2209:00:005050505012,900
2024-03-2109:00:005050505066,200
2024-03-2009:00:0050505050175,000
2024-03-1909:00:005050505023,800
2024-03-1809:00:0050505050416,600
2024-03-1509:00:005051505025,193,100
2024-03-1409:00:0050505050453,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505040,400
2024-04-2800:00:0050505050883,300
2024-04-2100:00:00505050502,240,500
2024-04-1400:00:0050505050464,600
2024-04-0700:00:00505050500
2024-03-3100:00:0050505050299,400
2024-03-2400:00:0050505050143,400
2024-03-1700:00:0050505050694,500
2024-03-1000:00:005051505025,699,800
2024-03-0300:00:00505050505,718,400
2024-02-2500:00:005151505030,550,400
2024-02-1800:00:005052505141,078,100
2024-02-1100:00:0050505050572,000
2024-02-0400:00:0050505050373,400
2024-01-2800:00:0050505050636,800
2024-01-2100:00:00505050503,997,300
2024-01-1400:00:00505050505,840,000
2024-01-0700:00:00505050503,995,100
2023-12-3100:00:00505050503,597,300
2023-12-2400:00:00505050501,753,700
2023-12-1700:00:00505050508,772,500
2023-12-1000:00:00505050502,348,800
2023-12-0300:00:00505050508,325,600
2023-11-2600:00:00505050502,800,000
2023-11-1900:00:005051505023,163,200
2023-11-1200:00:005051505065,279,700
2023-11-0500:00:0051525050132,796,600
2023-10-2900:00:0051525051176,687,400
2023-10-2200:00:0051545051276,478,900
2023-10-1500:00:0055565051391,453,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050638,900
2024-03-3100:00:00505050503,152,100
2024-02-2900:00:005051505032,897,600
2024-01-3100:00:005052505072,265,800
2023-12-3100:00:005050505017,733,100
2023-11-3000:00:005050505021,852,500
2023-10-3100:00:0050525050314,728,400
2023-09-3000:00:00536350511,488,114,700
2023-08-3100:00:0060615053709,931,700
2023-07-3100:00:0063655660466,885,200
2023-06-3000:00:0061676063559,751,100
2023-05-3100:00:0066726061548,348,300
2023-04-3000:00:0073746366395,654,400
2023-03-3100:00:00747473746,489,700
2023-02-2800:00:0090908484107,210,400
2023-01-3100:00:008893889046,104,000
2022-12-3100:00:001211581111131,388,571,300
2022-11-3000:00:00139142117120664,434,600
2022-10-3100:00:00142147133140774,111,600
2022-09-3000:00:001351661321422,283,958,000
2022-08-3100:00:001461981301352,824,732,100
2022-07-3100:00:001601651371471,237,057,800
2022-06-3000:00:001521731331591,356,155,700
2022-05-3100:00:001962021421501,493,610,900
2022-04-3000:00:002022421751962,860,451,100
2022-03-3100:00:001943081932027,374,791,800
2022-02-2800:00:001792341601946,999,020,500
2022-01-3100:00:00722127017914,911,871,000
2021-12-3100:00:00657856722,509,575,800
2021-11-3000:00:00698564654,621,105,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050638,900
2024-03-3100:00:00505050503,038,300
2024-02-2900:00:005051505032,897,600
2024-01-3100:00:0050525050108,315,500
2023-12-3100:00:0050525050122,896,500
2023-11-3000:00:0050525050111,851,400
2023-10-3100:00:0050525050354,314,000
2023-09-3000:00:00536350501,824,695,600
2023-08-3100:00:00606350502,512,774,800
2023-07-3100:00:00636550512,664,931,600
2023-06-3000:00:00616750531,736,568,000
2023-05-3100:00:00667256601,574,984,600
2023-04-3000:00:00737460631,503,753,800
2023-03-3100:00:0074756061959,115,600
2023-02-2800:00:00909163661,157,378,500
2023-01-3100:00:008810164742,180,534,900
2022-10-3100:00:001421581111132,827,117,500
2022-07-3100:00:001601981301426,345,747,900
2022-04-3000:00:002022421331595,710,217,700
2022-01-3100:00:00723087020229,285,683,300
2021-10-3100:00:005785547215,279,571,800
2021-07-3100:00:005012050571,621,192,700
2021-04-3000:00:00505050502,370,000
2021-01-3100:00:0050505050309,000



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