for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CSRAPT Cisadane Sawit Raya Tbk
MDLNPT Modernland Realty Tbk
FMIIPT Fortune Mate Indonesia Tbk
GTSIPT GTS Internasional Tbk
DMMXPT Digital Mediatama Maxima 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


INET - PT Sinergi Inti Andalan Prima Tbk

Sector : Communication Services      Industry : Telecom Services

PT Sinergi Inti Andalan Prima Tbk provides internet service in Indonesia. It offers data center interconnection, SD wan networking, colocation services, multi-service port, cloud-centric enterprise network, and managed network services. The company was founded in 2016 and is based in Jakarta Selatan, Indonesia. PT Sinergi Inti Andalan Prima Tbk operates as a subsidiary of PT Abadi Kreasi Unggul Nusantara.
Stock CodeCompany Name
TLKMPT Telekomunikasi Indonesia Tbk
BALIPT Bali Towerindo Sentra Tbk
MORAPT Mora Telematika Indonesia
BTEL Bakrie Telecom Tbk
GOLDPT Visi Telekomunikasi Infrastruktur Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
40002Enterprise Value1330,220,130,071561,393,174,679
40001Market Cap2390,001,949,168622,500,000,000
101Enterprises Value Revenue Ratio31122
14010Ps Ratio41225
102Enterprises Value E B I T D A Ratio5160189
14012Pb Ratio723
14008Pe Ratio8400343

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-31
40002Enterprise Value1330,220,130,071561,393,174,679
40001Market Cap2390,001,949,168622,500,000,000
101Enterprises Value Revenue Ratio31122
14010Ps Ratio41225
102Enterprises Value E B I T D A Ratio5160189
14012Pb Ratio723
14008Pe Ratio8400343

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
20189E B I T01,441,435,170-688,548,0261,907,735,478
20091Net Income0875,692,735-660,290,3521,373,752,564
29004Basic E P S0000
20190E B I T D A02,068,626,110-371,359,8322,433,235,843
20046Gross Profit08,269,770,331404,826,4405,578,341,483
29009Diluted E P S0000
20136Pretax Income01,310,129,398-736,209,1531,784,717,727
20145Tax Provision0434,437,379-75,907,152410,959,714
20100Total Revenue028,889,381,8699,117,027,32419,947,940,168
20164Total Expenses027,583,233,4079,940,513,85018,059,138,797
20013Cost Of Revenue020,619,611,5388,712,200,88414,369,598,685
20177Interest Income094,958,99094,610,782337,735
20057Interest Expense0131,305,77247,661,127123,017,751
20109Operating Income01,306,148,462-823,486,5261,888,801,371
20316Normalized Income0875,692,735-660,290,3521,373,752,564
20108Operating Expense06,963,621,8691,228,312,9663,689,540,112
20112Operating Revenue028,889,381,8699,117,027,32419,947,940,168
20087Minority Interests071611,649-5,449
20418Tax Rate For Calcs0000
20095Net Interest Income0-36,346,78246,949,655-122,680,016
29010Basic Average Shares06,673,972,60307,500,000,000
20287Rent And Landing Fees0226,884,99436,621,46736,168,133
29011Diluted Average Shares06,673,972,60307,500,000,000
20420Normalized E B I T D A02,068,626,110-371,359,8322,433,235,843
20315Reconciled Depreciation0627,190,940317,188,194525,500,365
20312Other Operating Expenses0382,721,659-488,320,800111,058,299
20440Rent Expense Supplemental0226,884,99436,621,46736,168,133
20314Reconciled Cost Of Revenue020,619,611,5388,712,200,88414,369,598,685
20419Tax Effect Of Unusual Items0000
20018Depreciation Income Statement0627,190,940317,188,194525,500,365
20075Interest Income Non Operating094,958,99094,610,782337,735
20064Interest Expense Non Operating0131,305,77247,661,127123,017,751
20093Net Income Common Stockholders0875,692,735-660,290,3521,373,752,564
20094Net Income Continuous Operations0875,692,019-660,302,0011,373,758,013
20045General And Administrative Expense01,681,176,953197,644,417753,164,313
20159Selling General And Administration01,681,176,953197,644,417753,164,313
20435Total Operating Income As Reported01,306,148,462-823,486,5261,888,801,371
20412Other Non Operating Income Expenses040,327,71840,327,71818,596,372
20347Otherunder Preferred Stock Dividend0000
20424Diluted N I Availto Com Stockholders0875,692,735-660,290,3521,373,752,564
20077Net Non Operating Interest Income Expense0-36,346,78246,949,655-122,680,016
20346Net Income Including Noncontrolling Interests0875,692,019-660,302,0011,373,758,013
20019Depreciation And Amortization In Income Statement0627,190,940317,188,194525,500,365
20309Net Income From Continuing And Discontinued Operation0875,692,735-660,290,3521,373,752,564
20331Net Income From Continuing Operation Net Minority Interest0875,692,735-660,290,3521,373,752,564

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-31
20189E B I T01,441,435,170-688,548,0261,907,735,478
20091Net Income0875,692,735-660,290,3521,373,752,564
29004Basic E P S0000
20190E B I T D A02,068,626,110-371,359,8322,433,235,843
20046Gross Profit08,269,770,331404,826,4405,578,341,483
29009Diluted E P S0000
20136Pretax Income01,310,129,398-736,209,1531,784,717,727
20145Tax Provision0434,437,379-75,907,152410,959,714
20100Total Revenue028,889,381,8699,117,027,32419,947,940,168
20164Total Expenses027,583,233,4079,940,513,85018,059,138,797
20013Cost Of Revenue020,619,611,5388,712,200,88414,369,598,685
20177Interest Income094,958,99094,610,782337,735
20057Interest Expense0131,305,77247,661,127123,017,751
20109Operating Income01,306,148,462-823,486,5261,888,801,371
20316Normalized Income0875,692,735-660,290,3521,373,752,564
20108Operating Expense06,963,621,8691,228,312,9663,689,540,112
20112Operating Revenue028,889,381,8699,117,027,32419,947,940,168
20087Minority Interests071611,649-5,449
20418Tax Rate For Calcs0000
20095Net Interest Income0-36,346,78246,949,655-122,680,016
29010Basic Average Shares06,673,972,60307,500,000,000
20287Rent And Landing Fees0226,884,99436,621,46736,168,133
29011Diluted Average Shares06,673,972,60307,500,000,000
20420Normalized E B I T D A02,068,626,110-371,359,8322,433,235,843
20315Reconciled Depreciation0627,190,940317,188,194525,500,365
20312Other Operating Expenses0382,721,659-488,320,800111,058,299
20440Rent Expense Supplemental0226,884,99436,621,46736,168,133
20314Reconciled Cost Of Revenue020,619,611,5388,712,200,88414,369,598,685
20419Tax Effect Of Unusual Items0000
20018Depreciation Income Statement0627,190,940317,188,194525,500,365
20075Interest Income Non Operating094,958,99094,610,782337,735
20064Interest Expense Non Operating0131,305,77247,661,127123,017,751
20093Net Income Common Stockholders0875,692,735-660,290,3521,373,752,564
20094Net Income Continuous Operations0875,692,019-660,302,0011,373,758,013
20045General And Administrative Expense01,681,176,953197,644,417753,164,313
20159Selling General And Administration01,681,176,953197,644,417753,164,313
20435Total Operating Income As Reported01,306,148,462-823,486,5261,888,801,371
20412Other Non Operating Income Expenses040,327,71840,327,71818,596,372
20347Otherunder Preferred Stock Dividend0000
20424Diluted N I Availto Com Stockholders0875,692,735-660,290,3521,373,752,564
20077Net Non Operating Interest Income Expense0-36,346,78246,949,655-122,680,016
20346Net Income Including Noncontrolling Interests0875,692,019-660,302,0011,373,758,013
20019Depreciation And Amortization In Income Statement0627,190,940317,188,194525,500,365
20309Net Income From Continuing And Discontinued Operation0875,692,735-660,290,3521,373,752,564
20331Net Income From Continuing Operation Net Minority Interest0875,692,735-660,290,3521,373,752,564

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-31
23097Goodwill00553,048,947
23165Payables006,910,010,430
23139Net P P E00157,246,060,474
23351Properties000
23386Total Debt002,020,607,799
23100Gross P P E00160,200,692,264
23038Common Stock0075,000,000,000
23045Current Debt00174,666,781
23532Share Issued007,500,000,000
23220Total Assets00223,917,973,756
23027Capital Stock0075,000,000,000
23382Other Payable00321,997,140
23028Cash Financial0061,802,426,896
23123Long Term Debt000
23179Prepaid Assets00185,112,212
23385Working Capital0058,274,114,955
23000Accounts Payable006,221,278,715
23245Invested Capital00214,713,547,410
23340Other Properties006,237,909,444
23132Minority Interest0076,637
23342Other Receivables00116,621,907
23204Retained Earnings003,065,266,726
23217Total Tax Payable00366,734,575
23001Accounts Receivable003,660,631,541
23280Common Stock Equity00214,538,880,629
23403Net Tangible Assets00213,985,831,682
23215Stockholders Equity00214,538,880,629
23383Tangible Book Value00213,985,831,682
23374Total Capitalization00214,538,880,629
23393Ordinary Shares Number007,500,000,000
23008Accumulated Depreciation00-2,954,631,790
23282Construction In Progress00148,661,539,517
23380Capital Lease Obligations001,845,941,018
23030Cash And Cash Equivalents0061,802,426,896
23262Gross Accounts Receivable003,967,499,422
23012Additional Paid In Capital00133,509,506,824
23275Buildings And Improvements002,915,337,432
23319Machinery Furniture Equipment002,385,905,871
23048Current Capital Lease Obligation00208,900,390
23127Long Term Capital Lease Obligation001,637,040,628
23098Goodwill And Other Intangible Assets00553,048,947
23261Total Equity Gross Minority Interest00214,538,957,266
23259Total Liabilities Net Minority Interest009,379,016,490
23046Current Debt And Capital Lease Obligation00383,567,171
23266Allowance For Doubtful Accounts Receivable00-306,867,881
23124Long Term Debt And Capital Lease Obligation001,637,040,628
23344Non Current Pension And Other Postretirement Benefit Plans00251,298,261

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-30
23097Goodwill00553,048,947553,048,947
23165Payables006,910,010,4307,744,925,962
23139Net P P E00157,246,060,474156,532,719,397
23351Properties0000
23386Total Debt002,020,607,799615,114,923
23100Gross P P E00160,200,692,264159,080,697,033
23038Common Stock0075,000,000,00075,000,000,000
23045Current Debt00174,666,781284,266,812
23532Share Issued007,500,000,0007,500,000,000
23220Total Assets00223,917,973,756223,740,058,346
23027Capital Stock0075,000,000,00075,000,000,000
23382Other Payable00321,997,1400
23028Cash Financial0061,802,426,89661,721,940,244
23123Long Term Debt000151,007,114
23179Prepaid Assets00185,112,212412,560,173
23385Working Capital0058,274,114,95558,233,300,736
23000Accounts Payable006,221,278,7157,200,639,764
23245Invested Capital00214,713,547,410215,683,738,741
23340Other Properties006,237,909,4445,069,891,114
23132Minority Interest0076,63788,304
23342Other Receivables00116,621,907151,470,132
23204Retained Earnings003,065,266,7263,725,557,078
23217Total Tax Payable00366,734,575544,286,198
23001Accounts Receivable003,660,631,5414,199,343,841
23280Common Stock Equity00214,538,880,629215,248,464,815
23403Net Tangible Assets00213,985,831,682214,695,415,868
23215Stockholders Equity00214,538,880,629215,248,464,815
23383Tangible Book Value00213,985,831,682214,695,415,868
23374Total Capitalization00214,538,880,629215,399,471,929
23393Ordinary Shares Number007,500,000,0007,500,000,000
23008Accumulated Depreciation00-2,954,631,790-2,547,977,636
23282Construction In Progress00148,661,539,517150,499,900,000
23380Capital Lease Obligations001,845,941,018179,840,997
23030Cash And Cash Equivalents0061,802,426,89661,721,940,244
23262Gross Accounts Receivable003,967,499,4224,444,079,815
23012Additional Paid In Capital00133,509,506,824133,509,506,824
23275Buildings And Improvements002,915,337,4321,274,558,450
23319Machinery Furniture Equipment002,385,905,8712,236,347,469
23048Current Capital Lease Obligation00208,900,390179,840,997
23127Long Term Capital Lease Obligation001,637,040,6280
23098Goodwill And Other Intangible Assets00553,048,947553,048,947
23261Total Equity Gross Minority Interest00214,538,957,266215,248,553,119
23259Total Liabilities Net Minority Interest009,379,016,4908,491,505,227
23046Current Debt And Capital Lease Obligation00383,567,171464,107,809
23266Allowance For Doubtful Accounts Receivable00-306,867,881-244,735,974
23124Long Term Debt And Capital Lease Obligation001,637,040,628151,007,114
23344Non Current Pension And Other Postretirement Benefit Plans00251,298,26188,484,459

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
26185Free Cash Flow0-88,945,323,165-365,557,274-56,701,681,635
26027Changes In Cash059,785,588,48180,486,6521,514,511,617
26016End Cash Position061,802,426,89661,802,426,8962,016,838,415
26112Purchase Of P P E0-61,872,742,4252,083,313,510-61,157,219,320
26183Repayment Of Debt0-224,989,916-350,812-277,121,322
26005Capital Expenditure0-61,872,742,425-61,872,742,425-61,157,219,320
26012Financing Cash Flow0148,730,911,646446,043,92658,491,165,752
26013Investing Cash Flow0-61,872,742,4252,083,313,510-61,432,191,820
26115Purchase Of Business000-274,972,500
26098Common Stock Issuance0151,500,000,000059,490,000,000
26015Beginning Cash Position02,016,838,41561,721,940,244428,857,724
26223Classesof Cash Payments0-55,340,100,691-11,929,226,045-16,438,256,820
26090Long Term Debt Payments0-224,989,916-350,812-277,121,322
26181Issuance Of Capital Stock0151,500,000,000059,490,000,000
26071Net Common Stock Issuance0151,500,000,000059,490,000,000
26073Net Long Term Debt Issuance0-224,989,916-350,812-277,121,322
26164Net Other Financing Charges000100,000
26119Net P P E Purchase And Sale0-61,872,742,4252,083,313,510-61,157,219,320
26072Net Issuance Payments Of Debt0-224,989,916-350,812-277,121,322
26226Paymentson Behalfof Employees0-3,618,223,717-747,462,689-2,396,737,845
26116Net Business Purchase And Sale000-274,972,500
26304Other Cash Adjustment Outside Changein Cash00073,469,074
26228Other Cash Paymentsfrom Operating Activities0-31,799,580,734-530,633,472-944,650,080
26222Other Cash Receiptsfrom Operating Activities0002,813,336,685
26220Cash Flowsfromusedin Operating Activities Direct0-27,072,580,740-2,448,870,7844,455,537,685
26221Classesof Cash Receiptsfrom Operating Activities028,859,808,8199,591,411,53221,381,249,569

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-31
26185Free Cash Flow0-88,945,323,165-365,557,274-56,701,681,635
26027Changes In Cash059,785,588,48180,486,6521,514,511,617
26016End Cash Position061,802,426,89661,802,426,8962,016,838,415
26112Purchase Of P P E0-61,872,742,4252,083,313,510-61,157,219,320
26183Repayment Of Debt0-224,989,916-350,812-277,121,322
26005Capital Expenditure0-61,872,742,425-61,872,742,425-61,157,219,320
26012Financing Cash Flow0148,730,911,646446,043,92658,491,165,752
26013Investing Cash Flow0-61,872,742,4252,083,313,510-61,432,191,820
26115Purchase Of Business000-274,972,500
26098Common Stock Issuance0151,500,000,000059,490,000,000
26015Beginning Cash Position02,016,838,41561,721,940,244428,857,724
26223Classesof Cash Payments0-55,340,100,691-11,929,226,045-16,438,256,820
26090Long Term Debt Payments0-224,989,916-350,812-277,121,322
26181Issuance Of Capital Stock0151,500,000,000059,490,000,000
26071Net Common Stock Issuance0151,500,000,000059,490,000,000
26073Net Long Term Debt Issuance0-224,989,916-350,812-277,121,322
26164Net Other Financing Charges000100,000
26119Net P P E Purchase And Sale0-61,872,742,4252,083,313,510-61,157,219,320
26072Net Issuance Payments Of Debt0-224,989,916-350,812-277,121,322
26226Paymentson Behalfof Employees0-3,618,223,717-747,462,689-2,396,737,845
26116Net Business Purchase And Sale000-274,972,500
26304Other Cash Adjustment Outside Changein Cash00073,469,074
26228Other Cash Paymentsfrom Operating Activities0-31,799,580,734-530,633,472-944,650,080
26222Other Cash Receiptsfrom Operating Activities0002,813,336,685
26220Cash Flowsfromusedin Operating Activities Direct0-27,072,580,740-2,448,870,7844,455,537,685
26221Classesof Cash Receiptsfrom Operating Activities028,859,808,8199,591,411,53221,381,249,569

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
INETPT Sinergi Inti Andalan Prima Tbk2024-04-15At close: 04:06PM WIB5353525351.00 - 54.00515450.00 - 314.0050314141,416,500239,690,796397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-12At close: 04:06PM WIB5353525351.00 - 54.00515450.00 - 314.0050314141,416,500235,252,077397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-11At close: 04:06PM WIB5353525351.00 - 54.00515450.00 - 314.0050314141,416,500236,434,538397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-10At close: 04:06PM WIB5353525351.00 - 54.00515450.00 - 314.0050314141,416,500233,103,312397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-05At close: 04:06PM WIB5353715051.00 - 54.00515450.00 - 314.0050314141,416,500231,495,312397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-04At close: 04:04PM WIB5151685050.00 - 55.00505550.00 - 314.0050314321,537,600228,315,258405,296,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-03At close: 04:13PM WIB5251705051.00 - 53.00515350.00 - 314.005031472,248,700231,198,762382,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-02At close: 04:12PM WIB5252555051.00 - 53.00515350.00 - 314.0050314114,274,500236,076,705390,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-04-01At close: 04:10PM WIB5253525051.00 - 53.00515350.00 - 314.0050314211,359,600233,855,984390,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-29At close: 04:06PM WIB5252535050.00 - 55.00505550.00 - 314.0050314290,203,400233,855,984390,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-28At close: 04:06PM WIB5252535050.00 - 55.00505550.00 - 314.0050314290,203,400231,472,498390,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-27At close: 04:14PM WIB5454525352.00 - 54.00525450.00 - 314.0050314182,056,500231,668,796390,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-26At close: 04:11PM WIB5353535452.00 - 56.00525650.00 - 314.0050314654,741,200235,154,236405,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-25At close: 04:14PM WIB54540052.00 - 54.00525450.00 - 314.005031457,351,700239,279,749397,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-22At close: 04:13PM WIB5455535451.00 - 56.00515650.00 - 314.0050314232,065,500239,408,575405,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-21At close: 04:13PM WIB590000.0000 - 0.00000000232,536,9600000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-14As of 01:59PM WIB. Market open.5958575857.00 - 59.00575952.00 - 314.005231488,018,300208,063,121435,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-13At close: 04:06PM WIB5959595958.00 - 60.00586052.00 - 314.0052314201,806,600210,743,691442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-11At close: 04:10PM WIB5959585958.00 - 60.00586052.00 - 314.0052314290,037,300205,887,605442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-08At close: 04:10PM WIB5959585958.00 - 60.00586052.00 - 314.0052314290,037,300207,050,962442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-05At close: 04:09PM WIB5858596058.00 - 60.00586052.00 - 314.0052314210,747,500201,351,570442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-04At close: 04:10PM WIB6060596058.00 - 60.00586052.00 - 314.0052314214,551,800203,406,506435,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-03-01At close: 04:10PM WIB6060596058.00 - 61.00586152.00 - 314.0052314406,309,800199,705,336450,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-02-28At close: 04:07PM WIB5959585957.00 - 60.00576052.00 - 314.0052314323,190,000200,858,672450,002,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-02-27At close: 04:04PM WIB5958575857.00 - 59.00575952.00 - 314.0052314210,403,300199,226,693442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-02-26At close: 04:13PM WIB5959575856.00 - 60.00566052.00 - 314.0052314657,868,700192,799,188442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk2024-02-23At close: 04:13PM WIB5959575857.00 - 59.00575952.00 - 314.005231467,986,200194,382,215442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk (INET.JK)2024-02-22At close: 04:14PM WIB5959585958.00 - 61.00586152.00 - 314.0052314307,556,400192,929,791442,502,000,000000N/AN/A (N/A)00N/A0
INETPT Sinergi Inti Andalan Prima Tbk (INET.JK)2024-02-21At close: 04:14PM WIB6061586058.00 - 62.00586252.00 - 314.0052314319,146,400190,014,774442,502,000,000000N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
INETPT Sinergi Inti Andalan Prima Tbk2024-04-15397,500,000,000336,400,000,00000000000003145060144235,250,000148,120,0007,500,000,00001,630,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20233-91128,890,000,00046502,150,000,000875,690,0000061,800,000,00082,020,000,0001928-27,070,000,000-58,510,000,000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-12397,500,000,000336,400,000,00000000000003145060144236,430,000148,120,0007,500,000,00001,590,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-11397,500,000,000336,400,000,00000000000003145060144233,100,000148,120,0007,500,000,00001,590,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-10397,500,000,000336,400,000,00000000000003145060144233,100,000148,120,0007,500,000,00001,590,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-05382,500,000,000321,390,000,0000000000000314062146228,320,000194,330,0007,500,000,00001,570,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-04390,000,000,000328,890,000,0000000000000314062146231,200,000246,500,0007,500,000,00001,570,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-03390,000,000,000328,890,000,0000000000000314063147236,080,000260,640,0007,500,000,00001,570,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-02390,000,000,000328,890,000,0000000000000314063147233,860,000297,500,0007,500,000,00001,570,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-04-01390,000,000,000328,890,000,0000000000000314063147233,860,000297,500,0007,500,000,00001,570,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-29390,000,000,000328,890,000,00000000000003145064148231,470,000278,150,0007,500,000,00001,470,000,00086000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-28390,000,000,000328,890,000,0000000000000314064148231,670,000280,120,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-27405,000,000,000343,900,000,0000000000000314065149235,150,000309,120,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-26405,000,000,000343,900,000,0000000000000314065149239,280,000362,870,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-25405,000,000,000343,900,000,00000000000003145065149239,280,000362,870,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-22405,000,000,000343,900,000,0000000000000314067151232,540,000335,680,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-21442,500,000,000381,400,000,00000000000003145067151232,540,000335,680,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-14442,500,000,000381,400,000,0000000000000314070154210,740,000339,340,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-13442,500,000,000381,400,000,0000000000000314070154208,060,000339,340,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-11442,500,000,000381,400,000,00000000000003145270154208,460,000339,340,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-08442,500,000,000381,400,000,00000000000003145270155207,050,000317,140,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-05450,000,000,000388,900,000,0000000000000314072157203,410,000320,230,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-04450,000,000,000388,900,000,00000000000003145272157203,410,000320,230,0007,500,000,00001,470,000,00088000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-03-01450,000,000,000388,900,000,0000000000000314073158201,340,000296,020,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-02-28442,500,000,000381,400,000,0000000000000314074159200,860,000286,440,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-02-27442,500,000,000381,400,000,0000000000000314076160192,800,000224,530,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk2024-02-26442,500,000,000381,400,000,0000000000000314076160192,800,000224,530,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk (INET.JK)2024-02-23442,500,000,000381,400,000,0000000000000314080162192,930,000214,490,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk (INET.JK)2024-02-22442,500,000,000381,400,000,00000000000003145280162192,930,000214,490,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000
INETPT Sinergi Inti Andalan Prima Tbk (INET.JK)2024-02-21450,000,000,000388,890,000,00000000000003145282162190,010,000186,270,0007,500,000,00001,470,000,00087000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 20237120025,300,000,00044303,580,000,0001,820,000,0000281,470,000,0000760,670,0001829-25,640,000,0000


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
2024-03-0515:49:00595959590
2024-03-0515:48:0059595959124,900
2024-03-0515:47:00595959590
2024-03-0515:46:005959595943,400
2024-03-0515:45:00595959590
2024-03-0515:44:005959595914,500
2024-03-0515:43:0000000
2024-03-0515:42:0059595959272,200
2024-03-0515:41:005959595921,100
2024-03-0515:40:01595959590
2024-03-0515:40:005959595916,300
2024-03-0515:39:0000000
2024-03-0515:38:005959595957,400
2024-03-0515:37:0059595959254,400
2024-03-0515:36:0059595959585,800
2024-03-0515:35:00595959596,150,600
2024-03-0515:34:0058595859437,300
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:00595959590

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
2024-03-0515:48:0059595959124,900
2024-03-0515:46:005959595943,400
2024-03-0515:44:005959595914,500
2024-03-0515:42:0059595959272,200
2024-03-0515:40:01595959590
2024-03-0515:40:005959595937,400
2024-03-0515:38:005959595957,400
2024-03-0515:36:0059595959840,200
2024-03-0515:34:00585958596,587,900
2024-03-0515:32:0000000
2024-03-0515:30:005959595958,500
2024-03-0515:28:00595959590
2024-03-0515:26:00595959591,000
2024-03-0515:24:00595959590
2024-03-0515:22:00595959591,100
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0059595959145,100
2024-03-0515:14:0000000
2024-03-0515:12:00595959590
2024-03-0515:10:00596059591,095,700
2024-03-0515:08:005959595959,400
2024-03-0515:06:0059595959133,300
2024-03-0515:04:0000000
2024-03-0515:02:0058585858700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0059595959113,800
2024-03-0515:40:01595959590
2024-03-0515:40:0059595959324,100
2024-03-0515:35:00595959597,048,200
2024-03-0515:30:0059595859477,900
2024-03-0515:25:0059595959700
2024-03-0515:20:0059595959900
2024-03-0515:15:0059595959145,100
2024-03-0515:10:0059605959815,700
2024-03-0515:05:0059595959183,600
2024-03-0515:00:00585858587,300
2024-03-0514:55:0059605859165,500
2024-03-0514:50:00595958583,500
2024-03-0514:46:13585858580
2024-03-0514:45:005859585914,900
2024-03-0514:40:005960586013,867,100
2024-03-0514:35:00595959592,650,400
2024-03-0514:30:0059595959600
2024-03-0514:25:005959585811,800
2024-03-0514:20:0059605959360,700
2024-03-0514:15:005960596012,839,300
2024-03-0514:10:00595958595,585,900
2024-03-0514:05:00595959592,500
2024-03-0514:00:0059605959122,700
2024-03-0513:55:00596058605,184,800
2024-03-0513:50:00595959594,363,600
2024-03-0513:45:0059595959740,400
2024-03-0513:40:53585858580

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0059595959113,800
2024-03-0515:40:01595959590
2024-03-0515:30:00595958597,850,200
2024-03-0515:15:0059595959146,700
2024-03-0515:00:00586058591,006,600
2024-03-0514:46:13585858580
2024-03-0514:45:0058605859183,900
2024-03-0514:30:005960586016,518,100
2024-03-0514:15:005960585813,211,800
2024-03-0514:00:00596058595,711,100
2024-03-0513:45:005960586010,288,800
2024-03-0513:40:53585858580
2024-03-0513:30:0059595858322,300
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:19585858580
2024-03-0511:53:21585858580
2024-03-0511:45:00585958581,150,400
2024-03-0511:30:0059595859155,500
2024-03-0511:15:005960585913,864,100
2024-03-0511:03:44606060600
2024-03-0511:00:006060585944,072,800
2024-03-0510:45:005960596033,502,000
2024-03-0510:30:005959585931,657,400
2024-03-0510:15:005859585913,961,200
2024-03-0510:13:34585858580

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:01595959590
2024-03-0515:30:00595958597,964,000
2024-03-0515:00:00586058591,153,300
2024-03-0514:46:13585858580
2024-03-0514:30:005960585916,702,000
2024-03-0514:00:005960585818,922,900
2024-03-0513:40:53585858580
2024-03-0513:30:005960586010,611,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:19585858580
2024-03-0511:53:21585858580
2024-03-0511:30:00595958581,305,900
2024-03-0511:03:44606060600
2024-03-0511:00:006060585957,936,900
2024-03-0510:30:005960586065,159,400
2024-03-0510:13:34585858580
2024-03-0510:00:005959585914,001,300
2024-03-0509:30:0059595859743,000
2024-03-0509:26:11595959590
2024-03-0509:00:00586058598,948,000
2024-03-0415:30:005859585910,210,800
2024-03-0415:21:35595959590
2024-03-0415:00:005960585939,900,000
2024-03-0414:30:005959585927,567,300
2024-03-0414:25:25585858580
2024-03-0414:00:0059595858848,300
2024-03-0413:33:02585858580
2024-03-0413:30:0059595859313,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:01595959590
2024-03-0515:00:00586058599,117,300
2024-03-0514:46:13585858580
2024-03-0514:00:005960585935,624,900
2024-03-0513:40:53585858580
2024-03-0513:00:005960586010,611,100
2024-03-0512:00:0000000
2024-03-0511:59:19585858580
2024-03-0511:53:21585858580
2024-03-0511:03:44606060600
2024-03-0511:00:006060585859,013,900
2024-03-0510:13:34585858580
2024-03-0510:00:005960586079,160,700
2024-03-0509:26:11595959590
2024-03-0509:00:00586058590
2024-03-0415:21:35595959590
2024-03-0415:00:005960585950,110,800
2024-03-0414:25:25585858580
2024-03-0414:00:005959585928,415,600
2024-03-0413:33:02585858580
2024-03-0413:00:0059595859313,800
2024-03-0412:00:0000000
2024-03-0411:59:05595959590
2024-03-0411:52:55595959590
2024-03-0411:05:41585858580
2024-03-0411:00:0058595859987,300
2024-03-0410:15:25585858580
2024-03-0410:00:00595958581,484,400
2024-03-0409:25:49606060600
2024-03-0409:00:00606058590

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00525252520
2024-05-0815:13:07505050500
2024-05-0815:00:005052505211,047,100
2024-05-0814:14:10515151510
2024-05-0813:30:005152505112,403,900
2024-05-0812:00:0000000
2024-05-0811:51:57515151510
2024-05-0811:47:29515151510
2024-05-0811:00:55515151510
2024-05-0810:30:00525250516,033,200
2024-05-0810:18:39515151510
2024-05-0809:30:33515151510
2024-05-0809:00:00515251514,985,600
2024-05-0716:00:0300000
2024-05-0716:00:00525252520
2024-05-0715:24:15515151510
2024-05-0715:00:00515250523,893,200
2024-05-0714:23:05515151510
2024-05-0713:31:45525252520
2024-05-0713:30:005252505120,065,600
2024-05-0712:00:0000000
2024-05-0711:59:52515151510
2024-05-0711:49:06525252520
2024-05-0710:57:53515151510
2024-05-0710:30:00515250512,304,800
2024-05-0710:14:54505050500
2024-05-0709:31:56515151510
2024-05-0709:00:0051535051105,370,100
2024-05-0616:00:0000000
2024-05-0615:38:44515151510

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005152505234,914,700
2024-05-0709:00:0051535052158,625,300
2024-05-0609:00:0052535051207,667,700
2024-05-0309:00:0051525052195,436,700
2024-05-0209:00:0051525051239,110,200
2024-04-3009:00:00515150514,471,600
2024-04-2909:00:005252505124,645,200
2024-04-2609:00:005353515256,657,900
2024-04-2509:00:0053545253206,826,000
2024-04-2409:00:0054555253163,023,200
2024-04-2309:00:0050565054315,114,700
2024-04-2209:00:005151505011,690,300
2024-04-1909:00:0051525051240,777,400
2024-04-1809:00:005253515160,511,200
2024-04-1709:00:005353525219,923,400
2024-04-1609:00:0052545253320,255,900
2024-04-0509:00:0053545153141,416,500
2024-04-0409:00:0051555053321,505,900
2024-04-0309:00:005153515172,248,700
2024-04-0209:00:0052535152114,274,500
2024-04-0109:00:0053535152211,359,600
2024-03-2809:00:0052555052290,203,400
2024-03-2709:00:0054545252182,056,500
2024-03-2609:00:00545454540
2024-03-2509:00:00545454540
2024-03-2209:00:0055565154232,065,500
2024-03-2109:00:0059605454473,074,900
2024-03-2009:00:0059635759367,974,700
2024-03-1909:00:0055645359593,961,400
2024-03-1809:00:0057585455255,731,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:005252505124,645,200
2024-04-2409:00:0054555253163,023,200
2024-04-1909:00:0051525051240,777,400
2024-04-0409:00:0051555053321,505,900
2024-03-2509:00:00545454540
2024-03-2009:00:0059635759367,974,700
2024-03-1509:00:0050595057579,942,300
2024-03-0509:00:0058605859210,747,500
2024-02-2909:00:0060635860320,398,400
2024-02-1909:00:0062635960255,110,500
2024-01-3009:00:0070716770123,030,000
2024-01-2509:00:0075776975565,176,700
2024-01-1509:00:00777777770
2024-01-1009:00:0081817779153,279,200
2024-01-0509:00:0087888285137,062,800
2023-12-2109:00:0082847783124,458,800
2023-12-1109:00:00166171164166357,512,000
2023-12-0609:00:00159167156161258,455,700
2023-12-0109:00:00164166160164317,047,100
2023-11-2109:00:00176178172176208,076,800
2023-11-1609:00:00177184175177214,437,900
2023-11-0609:00:00206220202204259,602,900
2023-11-0109:00:0020420619519797,195,100
2023-10-2709:00:0023423622622666,219,600
2023-10-1709:00:00262264254258116,552,900
2023-10-1209:00:00278280256264343,473,200
2023-10-0209:00:00238254216216498,676,500
2023-09-2709:00:00194216194197260,786,100
2023-09-2209:00:00200206194194146,021,200
2023-09-1209:00:00179182175180121,012,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0052535051207,667,700
2024-04-2800:00:0052525052463,663,700
2024-04-2100:00:0051565052753,312,100
2024-04-1400:00:0052545051641,467,900
2024-04-0700:00:0000000
2024-03-3100:00:0053555053860,805,200
2024-03-2400:00:0054555052472,259,900
2024-03-1700:00:00576451541,922,807,600
2024-03-1000:00:0059605057878,396,700
2024-03-0300:00:00606658591,475,253,900
2024-02-2500:00:00596356601,918,170,200
2024-02-1800:00:00626357591,284,095,100
2024-02-1100:00:0064665262860,323,000
2024-02-0400:00:0069716464376,026,200
2024-01-2800:00:0072726769412,615,900
2024-01-2100:00:00747766721,112,289,600
2024-01-1400:00:00778070741,130,568,900
2024-01-0700:00:0085867677864,532,400
2023-12-3100:00:0083948185856,307,700
2023-12-2400:00:0083876783547,558,500
2023-12-1700:00:0093957783525,395,000
2023-12-1000:00:001661717493935,856,700
2023-12-0300:00:001641671471661,165,480,100
2023-11-2600:00:001701761601641,304,103,000
2023-11-1900:00:00178183167170985,267,400
2023-11-1200:00:001781841651781,238,612,200
2023-11-0500:00:002062201771781,306,328,500
2023-10-2900:00:002262401902041,748,072,800
2023-10-2200:00:00250258218226755,192,900
2023-10-1500:00:00260272246250953,855,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0051525051239,110,200
2024-03-3100:00:00535650512,284,702,000
2024-02-2900:00:00606650525,155,027,900
2024-01-3100:00:00707252604,236,302,600
2023-12-3100:00:00839466704,172,316,600
2023-11-3000:00:0016417167833,491,337,400
2023-10-3100:00:002042381611645,636,898,700
2023-09-3000:00:002383142002026,979,801,400
2023-08-3100:00:001762701642387,328,404,000
2023-07-3100:00:002082341611757,012,144,700
2023-06-3000:00:00101230862062,602,531,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00535650512,523,812,200
2023-12-3100:00:008394505213,563,647,100
2023-09-3000:00:00238314678316,108,037,500
2023-06-3000:00:001012708623816,943,079,800



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