for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INOVPT Inocycle Technology Group Tbk
AMFGPT Asahimas Flat Glass Tbk
PSDNPT Prasidha Aneka Niaga Tbk
CNKOPT Exploitasi Energi Indonesia Tbk
NUSAPT Sinergi Megah Internusa 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


IKBI - PT Sumi Indo Kabel Tbk

Sector : Industrials      Industry : Electrical Equipment & Parts

PT Sumi Indo Kabel Tbk manufactures and sells cables and electrical equipment in Indonesia. The company's products include power, control and instrument, telecommunication, and automobile cables, as well as conductors. It also offers bare conductor cables, fire resistance cables, armored and non-armored cables, and low and medium voltage cables. In addition, the company provides low-voltage wires for batteries, earth bond low voltage wires, and vinyl insulated low voltage wires for automobiles, as well as steel tape or steel wire amour cables for underground. Further, it offers special products, including laminated aluminum polyethylene polyamide, low temperature, solar, bonding, and rolling stock cables. The company was formerly known as PT IKI Indah Kabel Indonesia Tbk and changed its name to PT Sumi Indo Kabel Tbk in 1999. The company was founded in 1981 and is headquartered in Tangerang, Indonesia. PT Sumi Indo Kabel Tbk is a subsidiary of Sumitomo Electric Industries, Ltd.
Stock CodeCompany Name
JECCPT Jembo Cable Company Tbk
VOKSPT Voksel Electric Tbk
SCCOPT Supreme Cable Manufacturing & Commerce Tbk
KBLMPT Kabelindo Murni Tbk
KBLIPT KMI Wire and Cable Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1008,191
40002Enterprise Value6678,482,771,284571,948,561,078493,913,194,393
102Enterprises Value E B I T D A Ratio1234307,463
14010Ps Ratio17000
40001Market Cap22572,832,000,000550,800,000,000257,040,000,000
14008Pe Ratio29450
14012Pb Ratio33000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1000008,191
40002Enterprise Value6678,482,771,284571,948,561,0781,129,194,551,821559,153,445,844563,063,671,494493,913,194,393
102Enterprises Value E B I T D A Ratio1234142323307,463
14010Ps Ratio17000000
40001Market Cap22572,832,000,000550,800,000,000832,320,000,000261,936,000,000266,832,000,000257,040,000,000
14008Pe Ratio29451016160
14012Pb Ratio33001000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
20189E B I T012,099,2193,174,1941,606,416
20091Net Income09,088,6362,361,5401,025,816
29004Basic E P S0000
20190E B I T D A012,099,2193,174,1941,606,416
20046Gross Profit021,331,3025,474,5743,717,638
29009Diluted E P S0000
20136Pretax Income011,071,6333,011,5101,332,096
20145Tax Provision01,982,997649,970306,280
20100Total Revenue0246,480,17967,416,51760,303,037
20164Total Expenses0234,347,46464,286,35958,610,710
20013Cost Of Revenue0225,148,87761,941,94356,585,399
20177Interest Income023,5742,6064,413
20057Interest Expense01,027,586162,684274,320
20109Operating Income012,132,7153,130,1581,692,327
20316Normalized Income09,109,5702,380,0321,021,431
20108Operating Expense09,198,5872,344,4162,025,311
20112Operating Revenue0246,480,17967,416,51760,303,037
20418Tax Rate For Calcs0000
20095Net Interest Income0-1,004,012-160,078-269,907
20416Total Unusual Items0-25,502-23,5825,694
29010Basic Average Shares01,273,964,4901,273,964,4900
20269Other Special Charges025,50223,582-5,694
20287Rent And Landing Fees063,24424,25328,546
29011Diluted Average Shares01,273,964,4901,273,964,4900
20420Normalized E B I T D A012,124,7213,197,7761,600,722
20162Special Income Charges0-25,502-23,5825,694
20312Other Operating Expenses0209,8664,45541,831
20440Rent Expense Supplemental063,24424,25328,546
20314Reconciled Cost Of Revenue0225,148,87761,941,94356,585,399
20419Tax Effect Of Unusual Items0-4,568-5,0901,309
20075Interest Income Non Operating023,5742,6064,413
20158Selling And Marketing Expense05,829,7901,451,2641,164,515
20064Interest Expense Non Operating01,027,586162,684274,320
20093Net Income Common Stockholders09,088,6362,361,5401,025,816
20094Net Income Continuous Operations09,088,6362,361,5401,025,816
20045General And Administrative Expense0429,498103,71971,319
20159Selling General And Administration06,259,2881,554,9831,235,834
20435Total Operating Income As Reported012,075,6453,171,5881,602,003
20347Otherunder Preferred Stock Dividend0000
20424Diluted N I Availto Com Stockholders09,088,6362,361,5401,025,816
20417Total Unusual Items Excluding Goodwill0-25,502-23,5825,694
20077Net Non Operating Interest Income Expense0-1,004,012-160,078-269,907
20346Net Income Including Noncontrolling Interests09,088,6362,361,5401,025,816
20309Net Income From Continuing And Discontinued Operation09,088,6362,361,5401,025,816
20331Net Income From Continuing Operation Net Minority Interest09,088,6362,361,5401,025,816

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312022-03-312021-03-312020-03-31
20189E B I T012,099,2193,174,1942,789,3673,263,6292,872,0291,606,416-656,323-1,441,2843,855,435
20091Net Income09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
29004Basic E P S0000000000
20190E B I T D A012,099,2193,174,1942,789,3673,263,6292,872,0291,606,416-656,323-1,441,2843,855,435
20046Gross Profit021,331,3025,474,5744,875,2575,848,0915,133,3803,717,6387,249,2165,532,15212,777,486
29009Diluted E P S0000000000
20136Pretax Income011,071,6333,011,5102,603,8832,932,3832,523,8571,332,096-769,175-1,612,3023,587,045
20145Tax Provision01,982,997649,970467,068275,201590,758306,280-281,049-313,2611,240,279
20100Total Revenue0246,480,17967,416,51760,582,98860,059,59958,421,07560,303,037231,062,757150,238,558200,584,999
20164Total Expenses0234,347,46464,286,35957,872,25556,833,71555,355,13558,610,710231,921,780152,291,395195,135,448
20013Cost Of Revenue0225,148,87761,941,94355,707,73154,211,50853,287,69556,585,399223,813,541144,706,406187,807,513
20177Interest Income023,5742,6063,5452,79614,6274,41326,79718,51823,436
20057Interest Expense01,027,586162,684185,484331,246348,172274,320112,852171,018268,390
20109Operating Income012,132,7153,130,1582,710,7333,225,8843,065,9401,692,327-859,023-2,052,8375,449,551
20316Normalized Income09,109,5702,380,0322,136,8152,643,1041,946,4691,021,431-460,237-1,284,6742,927,946
20108Operating Expense09,198,5872,344,4162,164,5242,622,2072,067,4402,025,3118,108,2397,584,9897,327,935
20112Operating Revenue0246,480,17967,416,51760,582,98860,059,59958,421,07560,303,037231,062,757150,238,558200,584,999
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-1,004,012-160,078-181,939-328,450-333,545-269,907-86,055-152,500-244,954
20416Total Unusual Items0-25,502-23,582015,536-17,4565,694-43,946-17,832-888,337
29010Basic Average Shares01,273,964,4901,273,964,4901,199,068,5711,476,212,2221,245,676,07101,220,315,0001,180,946,3641,173,383,000
20269Other Special Charges025,50223,5820-15,53617,456-5,69443,94617,832888,337
20287Rent And Landing Fees063,24424,25310,54512,75415,69228,54677,04976,05979,445
29011Diluted Average Shares01,273,964,4901,273,964,4901,224,000,0001,476,212,2221,245,676,07101,220,315,0001,180,946,3641,173,383,000
20420Normalized E B I T D A012,124,7213,197,7762,789,3673,248,0932,889,4851,600,722-612,377-1,423,4524,743,772
20162Special Income Charges0-25,502-23,582015,536-17,4565,694-43,946-17,832-888,337
20312Other Operating Expenses0209,8664,45579,08846,27280,05141,831212,987223,018390,644
20440Rent Expense Supplemental063,24424,25310,54512,75415,69228,54677,04976,05979,445
20314Reconciled Cost Of Revenue0225,148,87761,941,94355,707,73154,211,50853,287,69556,585,399223,813,541144,706,406187,807,513
20419Tax Effect Of Unusual Items0-4,568-5,09001,458-4,0861,309-16,057-3,465-307,157
20075Interest Income Non Operating023,5742,6063,5452,79614,6274,41326,79718,51823,436
20158Selling And Marketing Expense05,829,7901,451,2641,381,1751,681,8811,315,4701,164,5154,188,6572,797,2163,842,226
20064Interest Expense Non Operating01,027,586162,684185,484331,246348,172274,320112,852171,018268,390
20093Net Income Common Stockholders09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
20094Net Income Continuous Operations09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
20045General And Administrative Expense0429,498103,719105,27063,042157,46771,319420,890454,996576,187
20159Selling General And Administration06,259,2881,554,9831,486,4451,744,9231,472,9371,235,8344,609,5473,252,2124,418,413
20435Total Operating Income As Reported012,075,6453,171,5882,785,8223,260,8332,857,4021,602,003-683,120-1,459,8023,831,999
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
20417Total Unusual Items Excluding Goodwill0-25,502-23,582015,536-17,4565,694-43,946-17,832-888,337
20077Net Non Operating Interest Income Expense0-1,004,012-160,078-181,939-328,450-333,545-269,907-86,055-152,500-244,954
20346Net Income Including Noncontrolling Interests09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
20309Net Income From Continuing And Discontinued Operation09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766
20331Net Income From Continuing Operation Net Minority Interest09,088,6362,361,5402,136,8152,657,1821,933,0991,025,816-488,126-1,299,0412,346,766

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
23531Net Debt006,582,60319,711,996
23165Payables0020,670,11721,654,398
23139Net P P E0040,618,01643,317,865
23351Properties0000
23386Total Debt008,248,78022,354,956
23100Gross P P E0081,559,24680,601,113
23038Common Stock0052,430,70752,430,707
23045Current Debt008,248,78022,354,956
23532Share Issued001,224,000,0001,224,000,000
23220Total Assets00114,421,528121,462,420
23027Capital Stock0052,430,70752,430,707
23382Other Payable00196,046309,323
23028Cash Financial001,666,1772,642,960
23179Prepaid Assets00784,644456,879
23385Working Capital0035,071,43118,391,139
23000Accounts Payable0019,401,92321,253,316
23029Cash Equivalents0000
23245Invested Capital0084,141,51591,055,837
23291Dividends Payable001,7683,068
23342Other Receivables006,01972,425
23204Retained Earnings0021,431,22414,339,370
23217Total Tax Payable001,070,38088,691
23001Accounts Receivable0040,083,93736,695,653
23280Common Stock Equity0075,892,73568,700,881
23403Net Tangible Assets0075,836,76568,604,964
23215Stockholders Equity0075,892,73568,700,881
23383Tangible Book Value0075,836,76568,604,964
23374Total Capitalization0075,892,73568,700,881
23312Land And Improvements002,273,7042,273,704
23393Ordinary Shares Number001,224,000,0001,224,000,000
23395Treasury Shares Number0000
23155Other Intangible Assets0055,97095,917
23008Accumulated Depreciation00-40,941,230-37,283,248
23282Construction In Progress00384,5102,360,891
23030Cash And Cash Equivalents001,666,1772,642,960
23012Additional Paid In Capital00222,083222,083
23275Buildings And Improvements0011,608,69111,543,495
23126Long Term Equity Investment0001,748,632
23020Available For Sale Securities001,841,9710
23319Machinery Furniture Equipment0067,292,34164,423,023
23098Goodwill And Other Intangible Assets0055,97095,917
23261Total Equity Gross Minority Interest0075,892,73568,700,881
23259Total Liabilities Net Minority Interest0038,528,79352,761,539
23046Current Debt And Capital Lease Obligation008,248,78022,354,956
23344Non Current Pension And Other Postretirement Benefit Plans006,567,8455,883,258

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312022-03-312021-03-312020-03-31
23531Net Debt006,582,6031,354,37517,089,80719,168,03219,711,99613,947,67400
23165Payables0020,670,11720,943,61718,268,73717,128,17421,654,39817,605,15315,031,73811,844,202
23139Net P P E0040,618,01641,408,90242,095,33342,765,35243,317,86545,174,72441,748,69334,622,104
23351Properties0000000000
23386Total Debt008,248,7805,698,38418,589,27221,721,59722,354,95618,200,0004,000,0002,800,000
23100Gross P P E0081,559,24681,418,01581,181,37480,862,79480,601,11379,644,57674,537,58464,357,148
23038Common Stock0052,430,70752,430,70752,430,70752,430,70752,430,70752,430,70752,430,70752,430,707
23045Current Debt008,248,7805,698,38418,589,27221,721,59722,354,95618,200,0004,000,0002,800,000
23532Share Issued001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,000
23220Total Assets00114,421,528109,411,552119,780,581118,691,279121,462,420111,542,07894,806,51791,730,054
23027Capital Stock0052,430,70752,430,70752,430,70752,430,70752,430,70752,430,70752,430,70752,430,707
23382Other Payable00196,046539,228505,6902,111,773309,323979,854909,608314,772
23028Cash Financial001,666,1774,344,0091,399,4652,553,5652,642,9604,252,3267,033,5668,111,901
23179Prepaid Assets00784,6441,260,920842,284113,302456,879100,747504,587169,828
23385Working Capital0035,071,43131,640,26230,391,42220,731,89118,391,13914,448,89021,544,41431,473,331
23000Accounts Payable0019,401,92319,358,54016,924,17314,071,11421,253,31616,537,14214,049,34311,352,654
23029Cash Equivalents0000100,00000000
23245Invested Capital0084,141,51579,229,57991,244,37291,719,51591,055,83785,237,29570,948,88572,176,012
23291Dividends Payable001,7681,7736896863,0683,3623,3122,794
23342Other Receivables006,019217,194195,004157,03472,42599,76420,25517,109
23204Retained Earnings0021,431,22419,069,68418,293,58915,636,40714,339,37012,675,78412,587,37415,064,501
23217Total Tax Payable001,070,3801,044,076838,185944,60188,69184,79572,787173,982
23001Accounts Receivable0040,083,93729,806,57945,873,37333,078,75336,695,65323,883,74917,395,37322,097,453
23280Common Stock Equity0075,892,73573,531,19572,655,10069,997,91868,700,88167,037,29566,948,88569,376,012
23403Net Tangible Assets0075,836,76573,460,92172,593,96169,921,61768,604,96466,879,21866,694,80069,171,025
23215Stockholders Equity0075,892,73573,531,19572,655,10069,997,91868,700,88167,037,29566,948,88569,376,012
23383Tangible Book Value0075,836,76573,460,92172,593,96169,921,61768,604,96466,879,21866,694,80069,171,025
23374Total Capitalization0075,892,73573,531,19572,655,10069,997,91868,700,88167,037,29566,948,88569,376,012
23312Land And Improvements002,273,7042,273,7042,273,7042,273,7042,273,7042,273,7042,273,7042,273,704
23393Ordinary Shares Number001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,0001,224,000,000
23395Treasury Shares Number0000000000
23155Other Intangible Assets0055,97070,27461,13976,30195,917158,077254,085204,987
23008Accumulated Depreciation00-40,941,230-40,009,113-39,086,041-38,097,442-37,283,248-34,469,852-32,163,465-29,735,044
23282Construction In Progress00384,510441,544351,647451,3492,360,8912,409,92110,045,5802,964,666
23030Cash And Cash Equivalents001,666,1774,344,0091,499,4652,553,5652,642,9604,252,3267,033,5668,111,901
23012Additional Paid In Capital00222,083222,083222,083222,083222,083222,083222,083222,083
23275Buildings And Improvements0011,608,69111,602,65211,565,82011,565,82011,543,49511,500,2168,306,5737,827,108
23126Long Term Equity Investment0000001,748,632001,748,632
23020Available For Sale Securities001,841,9711,841,9711,841,9711,841,97101,748,6321,748,6321,748,632
23319Machinery Furniture Equipment0067,292,34167,100,11566,990,20366,571,92164,423,02363,460,73553,911,72751,291,670
23098Goodwill And Other Intangible Assets0055,97070,27461,13976,30195,917158,077254,085204,987
23261Total Equity Gross Minority Interest0075,892,73573,531,19572,655,10069,997,91868,700,88167,037,29566,948,88569,376,012
23259Total Liabilities Net Minority Interest0038,528,79335,880,35747,125,48148,693,36152,761,53944,504,78327,857,63222,354,042
23046Current Debt And Capital Lease Obligation008,248,7805,698,38418,589,27221,721,59722,354,95618,200,0004,000,0002,800,000
23344Non Current Pension And Other Postretirement Benefit Plans006,567,8456,567,8456,567,8456,567,8455,883,2586,022,7357,034,6005,966,382

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
26127Sale Of P P E033,2307,54311,903
26185Free Cash Flow014,449,314-5,274,715-4,588,006
26027Changes In Cash0-969,223-2,654,269-653,553
26182Issuance Of Debt0441,766,18384,398,192178,604,091
26016End Cash Position01,673,7371,666,1772,642,960
26112Purchase Of P P E0-1,558,863-310,934-372,445
26183Repayment Of Debt0-456,275,305-81,878,371-174,756,599
26005Capital Expenditure0-1,574,603-326,674-372,445
26007Cash Dividends Paid0000
26012Financing Cash Flow0-15,652,9592,519,8213,847,492
26013Investing Cash Flow0-1,340,181-226,049-285,484
26110Purchase Of Investment0000
26015Beginning Cash Position02,642,9604,344,0093,447,885
26223Classesof Cash Payments0-239,831,803-62,737,972-55,474,943
26099Long Term Debt Issuance0000
26090Long Term Debt Payments0000
26108Purchase Of Intangibles0-15,740-15,7400
26246Dividends Received C F I0201,19293,08275,058
26101Short Term Debt Issuance0441,766,183441,766,1830
26091Short Term Debt Payments0-456,275,305-456,275,3050
26154Common Stock Dividend Paid0000
26073Net Long Term Debt Issuance0000
26165Net Other Investing Changes0000
26119Net P P E Purchase And Sale0-1,525,633-303,391-360,542
26075Net Short Term Debt Issuance0-14,509,122-14,509,1220
26072Net Issuance Payments Of Debt0-14,509,1222,519,8213,847,492
26226Paymentson Behalfof Employees0-9,426,374-1,066,784-1,633,961
26063Effect Of Exchange Rate Changes0-7,560-23,563-151,372
26118Net Investment Purchase And Sale0000
26117Net Intangibles Purchase And Sale0-15,740-15,7400
26228Other Cash Paymentsfrom Operating Activities0-12,214,474-2,821,516-1,998,939
26220Cash Flowsfromusedin Operating Activities Direct016,023,917-4,948,041-4,215,561
26221Classesof Cash Receiptsfrom Operating Activities0251,141,16956,945,97651,353,583

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312022-03-312021-03-312020-03-31
26127Sale Of P P E033,2307,543015,53610,15111,90312,96821,83221,123
26185Free Cash Flow014,449,314-5,274,71516,729,1382,028,268966,623-4,588,006-17,213,660-1,229,786-1,702,198
26027Changes In Cash0-969,223-2,654,2692,936,037-1,118,111-132,880-653,553-2,836,470-1,391,240-251,014
26182Issuance Of Debt0441,766,18384,398,19274,997,150146,424,603135,946,238178,604,091493,500,000201,817,294124,889,850
26016End Cash Position01,673,7371,666,1774,344,0091,499,4652,553,5652,642,9604,252,3267,033,5668,111,901
26112Purchase Of P P E0-1,558,863-310,934-447,930-355,552-444,447-372,445-6,450,039-10,411,963-5,630,008
26183Repayment Of Debt0-456,275,305-81,878,371-87,754,524-149,586,518-137,055,892-174,756,599-479,300,000-201,169,527-122,236,495
26005Capital Expenditure0-1,574,603-326,674-444,311-359,171-444,447-372,445-6,450,039-10,539,001-5,776,982
26007Cash Dividends Paid00000000-875,160-773,568
26012Financing Cash Flow0-15,652,9592,519,821-13,901,211-3,161,915-1,109,6543,847,49214,200,000-227,3931,879,787
26013Investing Cash Flow0-1,340,181-226,049-336,201-343,635-434,296-285,484-6,272,849-10,473,062-6,205,585
26110Purchase Of Investment000000000-538,508
26015Beginning Cash Position02,642,9604,344,0091,499,4652,553,5652,642,9603,447,8857,033,5668,111,9018,715,325
26223Classesof Cash Payments0-239,831,803-62,737,972-60,858,542-52,680,114-63,555,175-55,474,943-237,085,950-148,833,331-195,553,266
26099Long Term Debt Issuance00000000201,817,294124,889,850
26090Long Term Debt Payments00000000-201,169,527-122,236,495
26108Purchase Of Intangibles0-15,740-15,7403,619-3,619000-127,038-146,974
26246Dividends Received C F I0201,19293,08200075,058164,22239,52593,364
26101Short Term Debt Issuance0441,766,183441,766,1830146,424,603135,946,2380493,500,000201,817,294124,889,850
26091Short Term Debt Payments0-456,275,305-456,275,3050-149,586,518-137,055,8920-479,300,000-201,169,527-122,236,495
26154Common Stock Dividend Paid000000000-773,568
26073Net Long Term Debt Issuance00000000647,7672,653,355
26165Net Other Investing Changes000000004,582-4,582
26119Net P P E Purchase And Sale0-1,525,633-303,391-447,930-340,016-434,296-360,542-6,437,071-10,390,131-5,608,885
26075Net Short Term Debt Issuance0-14,509,122-14,509,1220-3,161,915-1,109,654014,200,000647,7672,653,355
26072Net Issuance Payments Of Debt0-14,509,1222,519,821-12,757,374-3,161,915-1,109,6543,847,49214,200,000647,7672,653,355
26226Paymentson Behalfof Employees0-9,426,374-1,066,784-4,030,768-2,617,309-1,711,513-1,633,961-8,561,534-8,816,368-9,178,038
26063Effect Of Exchange Rate Changes0-7,560-23,563-91,49364,01143,485-151,37255,230312,905-352,410
26118Net Investment Purchase And Sale000000000-538,508
26117Net Intangibles Purchase And Sale0-15,740-15,7403,619-3,619000-127,038-146,974
26228Other Cash Paymentsfrom Operating Activities0-12,214,474-2,821,516-3,819,098-2,192,302-3,381,558-1,998,939-9,582,104-8,527,526-11,780,149
26220Cash Flowsfromusedin Operating Activities Direct016,023,917-4,948,04117,173,4492,387,4391,411,070-4,215,561-10,763,6219,309,2154,074,784
26221Classesof Cash Receiptsfrom Operating Activities0251,141,16956,945,97679,743,32649,119,14565,332,72251,353,583228,836,347158,771,721202,186,307

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
IKBIPT Sumi Indo Kabel Tbk2024-04-15At close: 10:23AM WIB520520505515500.00 - 520.00500520199.00 - 970.0019997010,400210,009612,000,000,00004116N/A15.78 (3.16%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-12At close: 10:23AM WIB520520505515500.00 - 520.00500520199.00 - 970.0019997010,400208,337612,000,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-11At close: 10:23AM WIB520520505515500.00 - 520.00500520199.00 - 970.0019997010,400205,052612,000,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-10At close: 10:23AM WIB520520505515500.00 - 520.00500520199.00 - 970.0019997010,400201,816612,000,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-05At close: 10:23AM WIB520520505515500.00 - 520.00500520199.00 - 970.0019997010,400196,953612,000,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-04At close: 03:32PM WIB510510505520505.00 - 525.00505525199.00 - 970.0019997033,500197,598636,480,000,00005115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-03At close: 03:47PM WIB500550510515505.00 - 550.00505550199.00 - 970.00199970168,300195,034624,240,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-02At close: 04:00PM WIB488490500500490.00 - 500.00490500199.00 - 970.00199970105,900193,855612,000,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-04-01At close: 04:00PM WIB510510488488486.00 - 510.00486510199.00 - 970.00199970188,100190,808597,312,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-29At close: 04:03PM WIB510510510498505.00 - 550.00505550199.00 - 970.00199970279,400190,808624,240,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-28At close: 04:03PM WIB510510510498505.00 - 550.00505550199.00 - 970.00199970279,400186,520624,240,000,00004115N/A15.78 (3.09%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-27At close: 04:00PM WIB50550500498.00 - 510.00498510199.00 - 970.0019997028,300176,155624,240,000,00004115N/A15.78 (3.25%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-26At close: 04:08PM WIB49450000494.00 - 525.00494525199.00 - 970.00199970338,300177,324618,120,000,00004115N/A15.78 (3.25%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-25At close: 04:00PM WIB4864900498486.00 - 515.00486515199.00 - 970.00199970256,400180,435604,656,000,00004115N/A15.78 (3.25%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-22At close: 04:00PM WIB492492486488482.00 - 492.00482492199.00 - 970.00199970128,000181,371594,864,000,00004115N/A15.78 (3.21%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-21At close: 04:00PM WIB4880000.0000 - 0.00000000182,492000115N/A15.78 (3.21%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-14As of 01:54PM WIB. Market open.488488490492486.00 - 494.00486494199.00 - 970.0019997058,400181,433602,208,000,00004113N/A15.78 (3.23%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-13At close: 04:08PM WIB484484486488484.00 - 505.00484505196.00 - 970.00196970310,600178,528597,312,000,00004114N/A15.78 (3.26%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-11At close: 04:02PM WIB484482482488482.00 - 486.00482486196.00 - 970.0019697034,300177,900592,416,000,00004114N/A15.78 (3.26%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-08At close: 04:02PM WIB484482482488482.00 - 486.00482486196.00 - 970.0019697034,300179,858592,416,000,00004115N/A15.78 (3.26%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-05At close: 04:11PM WIB494484484490480.00 - 496.00480496196.00 - 970.0019697016,200186,944594,864,000,00004117N/A15.78 (3.25%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-04At close: 04:06PM WIB4864880498478.00 - 510.00478510196.00 - 970.00196970337,100182,313604,656,000,00004115N/A15.78 (3.25%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-03-01At close: 03:48PM WIB478486486490480.00 - 494.00480494196.00 - 970.00196970387,200182,920594,864,000,00004114N/A15.78 (3.30%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-02-28At close: 04:06PM WIB482480478486476.00 - 490.00476490196.00 - 970.00196970103,000180,572587,520,000,00004114N/A15.78 (3.27%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-02-27At close: 04:10PM WIB49249400474.00 - 494.00474494196.00 - 970.00196970146,900179,203589,968,000,00004114N/A15.78 (3.23%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-02-26At close: 04:00PM WIB488488486496480.00 - 496.00480496196.00 - 970.00196970213,800177,232602,208,000,00004114N/A15.78 (3.23%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk2024-02-23At close: 04:06PM WIB490474484490474.00 - 492.00474492196.00 - 970.00196970109,500182,142597,312,000,00004114N/A15.78 (3.22%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk (IKBI.JK)2024-02-22At close: 04:06PM WIB530530490492470.00 - 530.00470530196.00 - 970.001969701,060,200208,281599,760,000,00004114N/A15.78 (2.98%)163Sep 05, 20230
IKBIPT Sumi Indo Kabel Tbk (IKBI.JK)2024-02-21At close: 04:05PM WIB510500525525490.00 - 540.00490540196.00 - 970.00196970348,300211,681648,720,000,00005114N/A15.78 (3.09%)163Sep 05, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
IKBIPT Sumi Indo Kabel Tbk2024-04-15612,000,000,000716,980,000,000400013590009701994905152081011,220,000,000095,840,0009200000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001161301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-12612,000,000,000716,980,000,000400013590009701994895112051161,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-11612,000,000,000716,980,000,000400013590009701994895112021161,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-10612,000,000,000716,980,000,000400013590009701994895112021161,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-05624,240,000,000729,340,000,0004000136000097004845041981541,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-04612,000,000,000716,410,000,0004000135900097004835021951541,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-03612,000,000,000716,410,000,0004000135900097004835011941471,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-02597,310,000,000701,920,000,0004000135800097004825001911321,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-04-01624,240,000,000728,520,000,0004000136000097004825001911321,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-03-29624,240,000,000728,520,000,000400013600009701994814981871121,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345613246,480,000012016,280,0009,090,0001151301,670,00008,250,000112016,020,0005,970,000
IKBIPT Sumi Indo Kabel Tbk2024-03-28624,240,000,000728,320,000,000400013600009700480496176801,220,000,000098,280,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Dec 31, 202345713246,480,000012016,480,0009,090,0001151301,670,00008,250,000112016,020,0002,950,000
IKBIPT Sumi Indo Kabel Tbk2024-03-27594,860,000,000699,010,000,000400013580009700479495177891,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-26594,860,000,000698,410,000,0004000135800097004794941801001,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-25594,860,000,000698,220,000,000400013580009701994794941801001,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-22602,210,000,000705,770,000,0004000135800097004774911821011,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-21597,310,000,000701,100,000,000400013580009701994774911821011,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-14597,310,000,000699,550,000,0004000135800097004734831791341,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001133134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-13592,420,000,000695,640,000,0004000135700097004724801761441,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-11592,420,000,000695,640,000,000400013570009701964724801771441,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-08592,420,000,000696,190,000,000400013580009701964714791801511,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-05594,860,000,000698,540,000,0004000135800097004694731823401,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001173134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-04594,860,000,000698,540,000,000400013580009701964694731823401,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001153134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-03-01585,070,000,000688,200,000,0004000035700097004674701813531,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-02-28589,970,000,000692,660,000,0004000135700097004674691813701,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-02-27602,210,000,000704,900,000,0004000135800097004654661773951,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk2024-02-26597,310,000,000700,490,000,0004000135800097004654661773951,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk (IKBI.JK)2024-02-23599,760,000,000702,940,000,0004000135800097004644632083271,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk (IKBI.JK)2024-02-22648,720,000,000751,720,000,000500013620009701964644632083271,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000
IKBIPT Sumi Indo Kabel Tbk (IKBI.JK)2024-02-21624,240,000,000727,340,000,000400013600009701964634622122971,220,000,000095,840,0009400000016300414N/ASep 05, 20234:1Sep 21, 2016Mar 31, 2023Sep 30, 202334611239,370,00005014,470,0007,750,0001143134,340,00005,700,00082016,760,0006,590,000


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
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:284864864864860
2024-03-0515:24:00486486486486100
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:004904904904900
2024-03-0515:14:004884884884881,400
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:24:284864864864860
2024-03-0515:20:00486486486486100
2024-03-0515:15:004884904884901,300
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:06:504864864864860
2024-03-0514:05:00486486486486100
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:24:284864864864860
2024-03-0515:15:004884904864861,400
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:06:504864864864860
2024-03-0514:00:00486486486486100
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:52:234904904904900
2024-03-0511:45:004884904884905,200
2024-03-0511:30:0000000
2024-03-0511:15:004884904884882,300
2024-03-0511:00:004884884884881,000
2024-03-0510:47:194904904904900
2024-03-0510:45:004904904904902,000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:44:054904904904900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:24:284864864864860
2024-03-0515:00:004884904864861,400
2024-03-0514:30:0000000
2024-03-0514:06:504864864864860
2024-03-0514:00:00486486486486100
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:234904904904900
2024-03-0511:30:004884904884905,200
2024-03-0511:00:004884904884883,300
2024-03-0510:47:194904904904900
2024-03-0510:30:004904904904902,000
2024-03-0510:00:0000000
2024-03-0509:44:054904904904900
2024-03-0509:30:00490490490490300
2024-03-0509:24:104964964964960
2024-03-0509:00:00484496480496800
2024-03-0415:30:0049849849449418,700
2024-03-0415:22:235005005005000
2024-03-0415:00:00494510494500127,500
2024-03-0414:30:0049049449049458,100
2024-03-0414:21:594904904904900
2024-03-0414:00:0048649048649048,000
2024-03-0413:30:044844844844840
2024-03-0413:30:004844844824827,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:284864864864860
2024-03-0515:00:004884904864861,400
2024-03-0514:06:504864864864860
2024-03-0514:00:00486486486486100
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:52:234904904904900
2024-03-0511:00:004884904884908,500
2024-03-0510:47:194904904904900
2024-03-0510:00:004904904904902,000
2024-03-0509:44:054904904904900
2024-03-0509:24:104964964964960
2024-03-0509:00:004844964804900
2024-03-0415:22:235005005005000
2024-03-0415:00:00494510494494138,800
2024-03-0414:21:594904904904900
2024-03-0414:00:00486494486494106,100
2024-03-0413:30:044844844844840
2024-03-0413:00:004844844824827,000
2024-03-0412:00:0000000
2024-03-0411:59:104844844844840
2024-03-0411:34:484844844844840
2024-03-0411:00:0048248448248478,600
2024-03-0410:00:0000000
2024-03-0409:57:574824824824820
2024-03-0409:11:594884884884880
2024-03-0409:00:004884944784820
2024-03-0115:24:334864864864860
2024-03-0115:00:00488488486486131,400
2024-03-0114:00:0048649048648851,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:49:034704704704700
2024-05-0813:30:00470470468468300
2024-05-0812:00:0000000
2024-05-0811:11:574684684684680
2024-05-0810:30:004684684684683,000
2024-05-0810:12:164684684684680
2024-05-0809:51:344704704704700
2024-05-0809:00:004704704684682,000
2024-05-0716:01:004684684684680
2024-05-0716:00:004684684684680
2024-05-0715:00:00468468468468500
2024-05-0714:10:214684684684680
2024-05-0713:30:004684684684682,000
2024-05-0712:00:0000000
2024-05-0711:59:054704704704700
2024-05-0711:21:364704704704700
2024-05-0710:30:00470470470470300
2024-05-0709:46:004684684684680
2024-05-0709:00:004704704684684,400
2024-05-0616:00:034704704704700
2024-05-0615:00:00468470468470600
2024-05-0614:34:504684684684680
2024-05-0613:36:204664664664660
2024-05-0613:30:004724724664685,700
2024-05-0612:00:0000000
2024-05-0610:39:214744744744740
2024-05-0610:30:00474474474474600
2024-05-0609:59:284744744744740
2024-05-0609:20:184724724724720

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004704704684688,300
2024-05-0709:00:004704704684687,300
2024-05-0609:00:0047447846647010,800
2024-05-0309:00:0046647646646837,800
2024-05-0209:00:004744764664745,200
2024-04-3009:00:0048248246447429,300
2024-04-2909:00:0048649046448262,200
2024-04-2609:00:00494494450460111,000
2024-04-2509:00:004844924844926,600
2024-04-2409:00:0049449448448812,400
2024-04-2309:00:0048048848048415,200
2024-04-2209:00:0048648647248433,200
2024-04-1909:00:0049849845048686,100
2024-04-1809:00:00494496472496107,000
2024-04-1709:00:0049849849449437,100
2024-04-1609:00:0051551549649866,300
2024-04-0509:00:0052052050050010,400
2024-04-0409:00:0051052550552033,500
2024-04-0309:00:00550550505510168,300
2024-04-0209:00:00490500490500105,900
2024-04-0109:00:00510510486488188,100
2024-03-2809:00:00510550505510279,400
2024-03-2709:00:0050551049851028,300
2024-03-2609:00:00525525494505338,300
2024-03-2509:00:00515515486494256,400
2024-03-2209:00:00492492482486128,000
2024-03-2109:00:0048849448649214,400
2024-03-2009:00:0048849048048836,000
2024-03-1909:00:00486496486488168,600
2024-03-1809:00:0048849248449029,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004704704684687,300
2024-05-0609:00:0047447846647010,800
2024-05-0309:00:0046647646646837,800
2024-05-0209:00:004744764664745,200
2024-04-3009:00:0048248246447429,300
2024-04-2909:00:0048649046448262,200
2024-04-2609:00:00494494450460111,000
2024-04-2509:00:004844924844926,600
2024-04-2409:00:0049449448448812,400
2024-04-2309:00:0048048848048415,200
2024-04-2209:00:0048648647248433,200
2024-04-1909:00:0049849845048686,100
2024-04-1809:00:00494496472496107,000
2024-04-1709:00:0049849849449437,100
2024-04-1609:00:0051551549649866,300
2024-04-0509:00:0052052050050010,400
2024-04-0409:00:0051052550552033,500
2024-04-0309:00:00550550505510168,300
2024-04-0209:00:00490500490500105,900
2024-04-0109:00:00510510486488188,100
2024-03-2809:00:00510550505510279,400
2024-03-2709:00:0050551049851028,300
2024-03-2609:00:00525525494505338,300
2024-03-2509:00:00515515486494256,400
2024-03-2209:00:00492492482486128,000
2024-03-2109:00:0048849448649214,400
2024-03-2009:00:0048849048048836,000
2024-03-1909:00:00486496486488168,600
2024-03-1809:00:0048849248449029,900
2024-03-1509:00:0049449448648640,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0047447846646818,100
2024-04-2800:00:00486490464468134,500
2024-04-2100:00:00486494450460178,400
2024-04-1400:00:00515515450486296,500
2024-04-0700:00:005005005005000
2024-03-3100:00:00510550486500506,200
2024-03-2400:00:00515550486510902,400
2024-03-1700:00:00488496480486376,900
2024-03-1000:00:00484505484486426,300
2024-03-0300:00:00488515478484559,400
2024-02-2500:00:00488496474486876,300
2024-02-1800:00:004745504704882,519,000
2024-02-1100:00:004664844544741,408,500
2024-02-0400:00:00462480450464513,100
2024-01-2800:00:005005404544641,185,300
2024-01-2100:00:004705504404961,647,800
2024-01-1400:00:00478482460468329,000
2024-01-0700:00:00462486444462183,500
2023-12-3100:00:00450470450456139,400
2023-12-2400:00:00460460442450120,300
2023-12-1700:00:00450474426460335,000
2023-12-1000:00:00464478444450649,500
2023-12-0300:00:004765204604681,089,900
2023-11-2600:00:00484515468476336,400
2023-11-1900:00:004786704324843,710,600
2023-11-1200:00:00505515470472603,500
2023-11-0500:00:00560560496505379,400
2023-10-2900:00:005206505055451,456,700
2023-10-2200:00:00530560484515679,800
2023-10-1500:00:00570620490510950,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:005105504504741,072,600
2024-02-2900:00:004865504785102,652,200
2024-01-3100:00:004725504504785,184,700
2023-12-3100:00:004505504404723,230,000
2023-11-3000:00:004845204264502,274,900
2023-10-3100:00:006006704324846,184,400
2023-09-3000:00:006957203685409,200,900
2023-08-3100:00:007208006006807,569,800
2023-07-3100:00:0047097046672037,241,400
2023-06-3000:00:002144362104365,534,900
2023-05-3100:00:00210216206214342,800
2023-04-3000:00:00212214202210792,400
2023-03-3100:00:0020421220421222,400
2023-02-2800:00:0020823820621831,000
2023-01-3100:00:002142142082084,800
2022-12-3100:00:00212238200210302,900
2022-11-3000:00:00208250198210393,100
2022-10-3100:00:00212216202208299,800
2022-09-3000:00:00206222202214151,100
2022-08-3100:00:00214218206210242,200
2022-07-3100:00:00218232204216918,900
2022-06-3000:00:0021822820421857,800
2022-05-3100:00:00208238206214468,200
2022-04-3000:00:00228246194208538,900
2022-03-3100:00:00222248216228302,800
2022-02-2800:00:00242248222224300,600
2022-01-3100:00:0023624823024270,600
2021-12-3100:00:00242248230236181,500
2021-11-3000:00:00244250230240477,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:005105504504821,043,300
2024-02-2900:00:004865504785102,652,200
2024-01-3100:00:004725504504748,909,500
2023-12-3100:00:0045055044051011,066,900
2023-11-3000:00:0048455042647810,689,600
2023-10-3100:00:0060067042647211,689,300
2023-09-3000:00:0069572036845017,660,200
2023-08-3100:00:0072080036848422,955,100
2023-07-3100:00:0047097036854054,012,100
2023-06-3000:00:0021497021068050,346,100
2023-05-3100:00:0021097020672043,119,100
2023-04-3000:00:002124362024366,670,100
2023-03-3100:00:002122162022141,135,200
2023-02-2800:00:002082381992101,181,300
2023-01-3100:00:002142381962121,101,100
2022-10-3100:00:00212250198210995,800
2022-07-3100:00:002182322022141,312,200
2022-04-3000:00:002282461942181,064,900
2022-01-3100:00:00236248216228674,000
2021-10-3100:00:00254278230236995,400
2021-07-3100:00:002403142242543,355,700
2021-04-3000:00:002322662282401,233,700
2021-01-3100:00:002182662162362,626,300



Dividends Amount

DateTimeAmount
2023-09-0509:00:0016
2020-09-0409:00:0011
2019-07-3109:00:009
2018-09-1909:00:005
2017-09-2009:00:0019
2016-08-2509:00:008
2015-07-2709:00:007
2015-07-2309:00:007
2014-08-1909:00:005

Dividends Yields

YearDistributionTotal AmountYields
20231166.69 %
20201114.83 %
2019193.72 %
2018152.12 %
20171198.08 %
2016183.25 %
20152135.65 %
2014152.12 %

Splits

DateTimeNumeratorDenominatorRatio
2016-09-2109:00:00414:1

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