for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BPIIPT Batavia Prosperindo Internasional Tbk
BOLAPT Bali Bintang Sejahtera Tbk
DMASPT Puradelta Lestari Tbk
MRATPT Mustika Ratu Tbk
AEGSPT. Anugerah Spareparts Sejahtera 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


INKP - PT Indah Kiat Pulp & Paper Tbk

Sector : Basic Materials      Industry : Paper & Paper Products

PT Indah Kiat Pulp & Paper Tbk operates in the paper packaging industry in Indonesia, Asia, the United States, Australia, the Middle East, Africa, and Europe. The company operates through two segments: Cultural Paper and Pulp; and Industrial Paper and Tissue Products. It provides industrial paper, including linerboards, corrugating medium, corrugated shipping containers, and boxboards; and cultural papers, such as printing, writing, and photocopy paper, as well as financing, investment, and trading services. The company was founded in 1976 and is headquartered in Jakarta, Indonesia. PT Indah Kiat Pulp & Paper Tbk is a subsidiary of PT Purinusa Ekapersada.
Stock CodeCompany Name
TKIMPT Pabrik Kertas Tjiwi Kimia Tbk
KBRIKertas Basuki Rachmat Indonesia Tbk
INTDPT Inter Delta Tbk
SIMASiwani Makmur Tbk
INRUPT Toba Pulp Lestari Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value164,408,625,463,19458,492,404,775,51967,380,910,660,273
101Enterprises Value Revenue Ratio21167,077
14008Pe Ratio7854
14010Ps Ratio8111
14020Forward Pe Ratio12600
102Enterprises Value E B I T D A Ratio1354215,411
40001Market Cap2152,111,112,513,02545,545,932,983,82547,734,326,160,225
14012Pb Ratio25101

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value164,408,625,463,19458,492,404,775,51975,511,132,800,68260,801,851,118,77056,429,824,813,57867,380,910,660,273
101Enterprises Value Revenue Ratio21111167,077
14008Pe Ratio7855434
14010Ps Ratio8111111
14020Forward Pe Ratio12605000
102Enterprises Value E B I T D A Ratio1354433215,411
40001Market Cap2152,111,112,513,02545,545,932,983,82560,727,910,645,10046,503,354,998,50041,032,372,057,50047,734,326,160,225
14012Pb Ratio25101101

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0837,598,000194,198,0001,293,844,000902,044,000580,672,000
20091Net Income0411,462,00090,582,000857,513,000526,362,000294,053,000
29004Basic E P S000000
20190E B I T D A0850,360,000197,242,0001,304,617,000914,826,000594,303,000
20046Gross Profit01,132,044,000245,608,0001,589,939,0001,228,396,000862,707,000
29009Diluted E P S000000
20136Pretax Income0549,651,000125,556,0001,047,499,000660,747,000383,437,000
20145Tax Provision0138,228,00034,968,000190,037,000134,388,00089,396,000
20100Total Revenue03,479,018,000791,957,0004,002,632,0003,516,586,0002,986,033,000
20164Total Expenses02,688,600,000622,869,0002,862,391,0002,655,946,0002,452,412,000
20013Cost Of Revenue02,346,974,000546,349,0002,412,693,0002,288,190,0002,123,326,000
20177Interest Income032,695,00013,851,00015,670,00011,919,00013,641,000
20057Interest Expense0287,947,00068,642,000246,345,000241,297,000197,235,000
20109Operating Income0790,418,000169,088,0001,140,241,000860,640,000533,621,000
20316Normalized Income0411,462,00090,582,000857,513,000526,362,000294,053,000
20108Operating Expense0341,626,00076,520,000449,698,000367,756,000329,086,000
20112Operating Revenue03,479,018,000791,957,0004,002,632,0003,516,586,0002,986,033,000
20087Minority Interests039,000-6,00051,0003,00012,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-266,480,000-57,898,000-240,569,000-242,091,000-196,854,000
29010Basic Average Shares05,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,941
29011Diluted Average Shares05,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,941
20420Normalized E B I T D A0850,360,000197,242,0001,304,617,000914,826,000594,303,000
20315Reconciled Depreciation012,762,0003,044,00010,773,00012,782,00013,631,000
20312Other Operating Expenses05,867,0001,006,0007,240,0006,191,0007,151,000
20368Total Other Finance Cost011,228,0003,107,0009,894,00012,713,00013,260,000
20314Reconciled Cost Of Revenue02,346,974,000546,349,0002,412,693,0002,288,190,0002,123,326,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement012,762,0003,044,00010,773,00012,782,00013,631,000
20075Interest Income Non Operating032,695,00013,851,00015,670,00011,919,00013,641,000
20158Selling And Marketing Expense0180,033,00036,940,000297,678,000239,000,000170,680,000
20064Interest Expense Non Operating0287,947,00068,642,000246,345,000241,297,000197,235,000
20093Net Income Common Stockholders0411,462,00090,582,000857,513,000526,362,000294,053,000
20094Net Income Continuous Operations0411,423,00090,588,000857,462,000526,359,000294,041,000
20045General And Administrative Expense071,732,00018,062,00066,159,00059,669,00071,038,000
20159Selling General And Administration0251,765,00055,002,000363,837,000298,669,000241,718,000
20435Total Operating Income As Reported0787,725,000168,386,0001,138,083,000858,244,000531,326,000
20412Other Non Operating Income Expenses049,390,0009,538,00080,058,00029,456,00049,209,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0411,462,00090,582,000857,513,000526,362,000294,053,000
20077Net Non Operating Interest Income Expense0-266,480,000-57,898,000-240,569,000-242,091,000-196,854,000
20346Net Income Including Noncontrolling Interests0411,423,00090,588,000857,462,000526,359,000294,041,000
20019Depreciation And Amortization In Income Statement012,762,0003,044,00010,773,00012,782,00013,631,000
20309Net Income From Continuing And Discontinued Operation0411,462,00090,582,000857,513,000526,362,000294,053,000
20331Net Income From Continuing Operation Net Minority Interest0411,462,00090,582,000857,513,000526,362,000294,053,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0837,598,000194,198,000164,012,000224,163,000255,225,0001,293,844,000902,044,000580,672,000
20091Net Income0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000
29004Basic E P S000000000
20190E B I T D A0850,360,000197,242,000167,457,000227,179,000258,482,0001,304,617,000914,826,000594,303,000
20046Gross Profit01,132,044,000245,608,000200,752,000285,391,000400,293,0001,589,939,0001,228,396,000862,707,000
29009Diluted E P S000000000
20136Pretax Income0549,651,000125,556,00088,304,000142,413,000193,378,0001,047,499,000660,747,000383,437,000
20145Tax Provision0138,228,00034,968,00035,963,0007,133,00060,164,000190,037,000134,388,00089,396,000
20100Total Revenue03,479,018,000791,957,000756,082,000874,757,0001,056,222,0004,002,632,0003,516,586,0002,986,033,000
20164Total Expenses02,688,600,000622,869,000642,703,000678,713,000744,315,0002,862,391,0002,655,946,0002,452,412,000
20013Cost Of Revenue02,346,974,000546,349,000555,330,000589,366,000655,929,0002,412,693,0002,288,190,0002,123,326,000
20177Interest Income032,695,00013,851,0008,253,0005,443,0005,148,00015,670,00011,919,00013,641,000
20057Interest Expense0287,947,00068,642,00075,708,00081,750,00061,847,000246,345,000241,297,000197,235,000
20109Operating Income0790,418,000169,088,000113,379,000196,044,000311,907,0001,140,241,000860,640,000533,621,000
20316Normalized Income0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000
20108Operating Expense0341,626,00076,520,00087,373,00089,347,00088,386,000449,698,000367,756,000329,086,000
20112Operating Revenue03,479,018,000791,957,000756,082,000874,757,0001,056,222,0004,002,632,0003,516,586,0002,986,033,000
20087Minority Interests039,000-6,00010,0008,00027,00051,0003,00012,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-266,480,000-57,898,000-70,334,000-80,099,000-58,149,000-240,569,000-242,091,000-196,854,000
29010Basic Average Shares05,470,982,9415,470,982,9415,470,982,94105,470,982,9415,470,982,9415,470,982,9415,470,982,941
29011Diluted Average Shares05,470,982,9415,470,982,9415,470,982,94105,470,982,9415,470,982,9415,470,982,9415,470,982,941
20420Normalized E B I T D A0850,360,000197,242,000167,457,000227,179,000258,482,0001,304,617,000914,826,000594,303,000
20315Reconciled Depreciation012,762,0003,044,0003,445,0003,016,0003,257,00010,773,00012,782,00013,631,000
20312Other Operating Expenses05,867,0001,006,0002,118,0001,124,0001,619,0007,240,0006,191,0007,151,000
20368Total Other Finance Cost011,228,0003,107,0002,879,0003,792,0001,450,0009,894,00012,713,00013,260,000
20314Reconciled Cost Of Revenue02,346,974,000546,349,000555,330,000589,366,000655,929,0002,412,693,0002,288,190,0002,123,326,000
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement012,762,0003,044,0003,445,0003,016,0003,257,00010,773,00012,782,00013,631,000
20075Interest Income Non Operating032,695,00013,851,0008,253,0005,443,0005,148,00015,670,00011,919,00013,641,000
20158Selling And Marketing Expense0180,033,00036,940,00042,199,00049,517,00051,377,000297,678,000239,000,000170,680,000
20064Interest Expense Non Operating0287,947,00068,642,00075,708,00081,750,00061,847,000246,345,000241,297,000197,235,000
20093Net Income Common Stockholders0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000
20094Net Income Continuous Operations0411,423,00090,588,00052,341,000135,280,000133,214,000857,462,000526,359,000294,041,000
20045General And Administrative Expense071,732,00018,062,00019,234,00016,667,00017,769,00066,159,00059,669,00071,038,000
20159Selling General And Administration0251,765,00055,002,00061,433,00066,184,00069,146,000363,837,000298,669,000241,718,000
20435Total Operating Income As Reported0787,725,000168,386,000112,734,000195,369,000311,236,0001,138,083,000858,244,000531,326,000
20412Other Non Operating Income Expenses049,390,0009,538,00011,880,00030,778,000-2,806,00080,058,00029,456,00049,209,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000
20077Net Non Operating Interest Income Expense0-266,480,000-57,898,000-70,334,000-80,099,000-58,149,000-240,569,000-242,091,000-196,854,000
20346Net Income Including Noncontrolling Interests0411,423,00090,588,00052,341,000135,280,000133,214,000857,462,000526,359,000294,041,000
20019Depreciation And Amortization In Income Statement012,762,0003,044,0003,445,0003,016,0003,257,00010,773,00012,782,00013,631,000
20309Net Income From Continuing And Discontinued Operation0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000
20331Net Income From Continuing Operation Net Minority Interest0411,462,00090,582,00052,351,000135,288,000133,241,000857,513,000526,362,000294,053,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt001,889,752,0002,039,982,0002,451,131,0002,716,519,000
23165Payables00328,078,000326,212,000321,534,000249,446,000
23139Net P P E004,097,291,0003,792,615,0003,876,396,0003,739,052,000
23351Properties000000
23386Total Debt003,456,098,0003,356,419,0003,568,725,0003,660,380,000
23100Gross P P E0010,364,694,0009,827,642,0009,662,306,0003,739,052,000
23038Common Stock002,189,016,0002,189,016,0002,189,016,0002,189,016,000
23045Current Debt001,737,068,0001,822,913,0001,891,088,0001,600,180,000
23532Share Issued005,470,982,9415,470,982,9415,470,982,9415,470,982,941
23220Total Assets0010,125,138,0009,640,721,0008,978,445,0008,496,277,000
23027Capital Stock002,189,016,0002,189,016,0002,189,016,0002,189,016,000
23382Other Payable0035,574,00030,776,00026,039,00023,884,000
23028Cash Financial00637,626,000461,876,000429,255,000870,791,000
23123Long Term Debt001,674,075,0001,482,709,0001,619,659,0001,987,130,000
23179Prepaid Assets00858,063,000832,455,000786,298,000850,610,000
23385Working Capital003,501,280,0003,236,714,0002,437,007,0002,418,727,000
23000Accounts Payable00251,962,000211,304,000231,801,000195,748,000
23029Cash Equivalents00883,765,000803,764,000630,361,000473,463,000
23245Invested Capital009,410,731,0008,910,323,0008,275,138,0007,843,420,000
23340Other Properties000003,501,301,000
23291Dividends Payable00111,0001,367,0001,521,000834,000
23132Minority Interest00464,000503,000554,000557,000
23342Other Receivables009,141,0005,803,0004,023,0003,419,000
23204Retained Earnings003,753,374,0003,370,456,0002,541,751,0002,044,266,000
23217Total Tax Payable0040,431,00082,765,00062,173,00029,814,000
23001Accounts Receivable001,695,343,0001,819,927,0001,406,338,0001,294,363,000
23280Common Stock Equity005,999,588,0005,604,701,0004,764,391,0004,256,110,000
23403Net Tangible Assets005,957,283,0005,604,701,0004,764,391,0004,256,110,000
23215Stockholders Equity005,999,588,0005,604,701,0004,764,391,0004,256,110,000
23383Tangible Book Value005,957,283,0005,604,701,0004,764,391,0004,256,110,000
23374Total Capitalization007,673,663,0007,087,410,0006,384,050,0006,243,240,000
23312Land And Improvements00233,421,000273,696,000273,489,000273,707,000
23393Ordinary Shares Number005,470,982,9415,470,982,9415,470,982,9415,470,982,941
23155Other Intangible Assets0042,305,00042,105,000042,459,000
23008Accumulated Depreciation00-6,267,403,000-6,035,027,000-5,785,910,000-5,511,654,000
23282Construction In Progress001,352,513,000923,522,000815,053,000237,751,000
23380Capital Lease Obligations0044,955,00050,797,00057,978,00073,070,000
23030Cash And Cash Equivalents001,521,391,0001,265,640,0001,059,616,000870,791,000
23262Gross Accounts Receivable001,699,083,0001,824,386,0001,409,608,0001,294,363,000
23012Additional Paid In Capital005,883,0005,883,0005,883,0005,883,000
23275Buildings And Improvements00672,095,000663,909,000660,482,000637,107,000
23126Long Term Equity Investment0013,121,00012,263,00011,848,00010,677,000
23163Other Short Term Investments001,170,269,0001,066,194,0001,004,281,000956,870,000
23319Machinery Furniture Equipment008,106,665,0007,966,515,0007,913,282,0007,683,248,000
23048Current Capital Lease Obligation0010,959,00010,034,0008,076,00029,660,000
23127Long Term Capital Lease Obligation0033,996,00040,763,00049,902,00043,410,000
23098Goodwill And Other Intangible Assets0042,305,00042,105,000042,459,000
23261Total Equity Gross Minority Interest006,000,052,0005,605,204,0004,764,945,0004,256,667,000
23067Non Current Deferred Taxes Liabilities00221,365,000200,020,000212,326,000204,684,000
23259Total Liabilities Net Minority Interest004,125,086,0004,035,517,0004,213,500,0004,239,610,000
23046Current Debt And Capital Lease Obligation001,748,027,0001,832,947,0001,899,164,0001,629,840,000
23266Allowance For Doubtful Accounts Receivable00-3,740,000-4,459,000-3,270,000-2,894,000
23124Long Term Debt And Capital Lease Obligation001,708,071,0001,523,472,0001,669,561,0002,030,540,000
23344Non Current Pension And Other Postretirement Benefit Plans0052,693,00050,737,00054,770,00070,067,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt001,889,752,0001,896,813,0002,009,341,0001,980,108,0002,039,982,0002,451,131,0002,716,519,000
23165Payables00328,078,000283,581,000234,082,000332,850,000326,212,000321,534,000249,446,000
23139Net P P E004,097,291,0003,910,354,0003,705,229,0003,736,407,0003,792,615,0003,876,396,0003,739,052,000
23351Properties000000000
23386Total Debt003,456,098,0003,522,020,0003,275,576,0003,339,556,0003,356,419,0003,568,725,0003,660,380,000
23100Gross P P E0010,364,694,00010,119,717,0009,857,022,0009,829,938,0009,827,642,0009,662,306,0003,739,052,000
23038Common Stock002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,000
23045Current Debt001,737,068,0001,802,670,0001,736,990,0001,779,461,0001,822,913,0001,891,088,0001,600,180,000
23532Share Issued005,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,941
23220Total Assets0010,125,138,00010,055,385,0009,687,203,0009,735,050,0009,640,721,0008,978,445,0008,496,277,000
23027Capital Stock002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,0002,189,016,000
23382Other Payable0035,574,00041,797,00031,718,00028,191,00030,776,00026,039,00023,884,000
23028Cash Financial00637,626,000689,202,000335,712,000495,315,000461,876,000429,255,000870,791,000
23123Long Term Debt001,674,075,0001,673,151,0001,491,830,0001,505,198,0001,482,709,0001,619,659,0001,987,130,000
23179Prepaid Assets00858,063,000744,019,000795,415,000810,199,000832,455,000786,298,000850,610,000
23385Working Capital003,501,280,0003,578,967,0003,541,584,0003,406,339,0003,236,714,0002,437,007,0002,418,727,000
23000Accounts Payable00251,962,000205,628,000195,933,000215,730,000211,304,000231,801,000195,748,000
23029Cash Equivalents00883,765,000889,806,000883,767,000809,236,000803,764,000630,361,000473,463,000
23245Invested Capital009,410,731,0009,384,073,0009,084,342,0009,023,018,0008,910,323,0008,275,138,0007,843,420,000
23340Other Properties000000003,501,301,000
23291Dividends Payable00111,000232,0002,116,0001,427,0001,367,0001,521,000834,000
23132Minority Interest00464,000458,000468,000476,000503,000554,000557,000
23342Other Receivables009,141,0005,307,0004,892,0006,023,0005,803,0004,023,0003,419,000
23204Retained Earnings003,753,374,0003,662,792,0003,610,441,0003,503,697,0003,370,456,0002,541,751,0002,044,266,000
23217Total Tax Payable0040,431,00035,924,0004,315,00087,502,00082,765,00062,173,00029,814,000
23001Accounts Receivable001,695,343,0001,900,640,0002,055,401,0001,969,668,0001,819,927,0001,406,338,0001,294,363,000
23280Common Stock Equity005,999,588,0005,908,252,0005,855,522,0005,738,359,0005,604,701,0004,764,391,0004,256,110,000
23403Net Tangible Assets005,957,283,0005,866,079,0005,813,349,0005,696,254,0005,604,701,0004,764,391,0004,256,110,000
23215Stockholders Equity005,999,588,0005,908,252,0005,855,522,0005,738,359,0005,604,701,0004,764,391,0004,256,110,000
23383Tangible Book Value005,957,283,0005,866,079,0005,813,349,0005,696,254,0005,604,701,0004,764,391,0004,256,110,000
23374Total Capitalization007,673,663,0007,581,403,0007,347,352,0007,243,557,0007,087,410,0006,384,050,0006,243,240,000
23312Land And Improvements00233,421,000231,591,000231,591,000231,591,000273,696,000273,489,000273,707,000
23393Ordinary Shares Number005,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,9415,470,982,941
23155Other Intangible Assets0042,305,00042,173,00042,173,00042,105,00042,105,000042,459,000
23008Accumulated Depreciation00-6,267,403,000-6,209,363,000-6,151,793,000-6,093,531,000-6,035,027,000-5,785,910,000-5,511,654,000
23282Construction In Progress001,352,513,0001,251,235,000990,748,000963,970,000923,522,000815,053,000237,751,000
23380Capital Lease Obligations0044,955,00046,199,00046,756,00054,897,00050,797,00057,978,00073,070,000
23030Cash And Cash Equivalents001,521,391,0001,579,008,0001,219,479,0001,304,551,0001,265,640,0001,059,616,000870,791,000
23262Gross Accounts Receivable001,699,083,0001,902,253,0002,060,418,0001,974,367,0001,824,386,0001,409,608,0001,294,363,000
23012Additional Paid In Capital005,883,0005,883,0005,883,0005,883,0005,883,0005,883,0005,883,000
23275Buildings And Improvements00672,095,000669,074,000665,864,000665,864,000663,909,000660,482,000637,107,000
23126Long Term Equity Investment0013,121,00013,044,00012,993,00012,821,00012,263,00011,848,00010,677,000
23163Other Short Term Investments001,170,269,0001,113,907,0001,101,602,0001,086,703,0001,066,194,0001,004,281,000956,870,000
23319Machinery Furniture Equipment008,106,665,0007,967,817,0007,968,819,0007,968,513,0007,966,515,0007,913,282,0007,683,248,000
23048Current Capital Lease Obligation0010,959,00011,543,00010,957,00010,462,00010,034,0008,076,00029,660,000
23127Long Term Capital Lease Obligation0033,996,00034,656,00035,799,00044,435,00040,763,00049,902,00043,410,000
23098Goodwill And Other Intangible Assets0042,305,00042,173,00042,173,00042,105,00042,105,000042,459,000
23261Total Equity Gross Minority Interest006,000,052,0005,908,710,0005,855,990,0005,738,835,0005,605,204,0004,764,945,0004,256,667,000
23067Non Current Deferred Taxes Liabilities00221,365,000209,622,000208,486,000205,742,000200,020,000212,326,000204,684,000
23259Total Liabilities Net Minority Interest004,125,086,0004,146,675,0003,831,213,0003,996,215,0004,035,517,0004,213,500,0004,239,610,000
23046Current Debt And Capital Lease Obligation001,748,027,0001,814,213,0001,747,947,0001,789,923,0001,832,947,0001,899,164,0001,629,840,000
23266Allowance For Doubtful Accounts Receivable00-3,740,000-1,613,000-5,017,000-4,699,000-4,459,000-3,270,000-2,894,000
23124Long Term Debt And Capital Lease Obligation001,708,071,0001,707,807,0001,527,629,0001,549,633,0001,523,472,0001,669,561,0002,030,540,000
23344Non Current Pension And Other Postretirement Benefit Plans0052,693,00052,173,00053,645,00053,253,00050,737,00054,770,00070,067,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0004,775,0008,0008,000
26185Free Cash Flow0287,914,00072,115,000232,573,000270,756,000381,332,000
26027Changes In Cash0135,478,000-175,080,000195,025,000186,838,000113,322,000
26182Issuance Of Debt0823,307,000184,690,000805,042,0001,211,596,000677,151,000
26016End Cash Position01,400,029,0001,400,029,0001,265,434,0001,059,457,000870,791,000
26112Purchase Of P P E0-574,891,000-245,158,000-173,341,000-407,909,000-162,552,000
26183Repayment Of Debt0-871,343,000-326,616,000-730,366,000-1,413,896,000-871,456,000
26005Capital Expenditure0-574,891,000-245,158,000-173,341,000-407,909,000-162,552,000
26007Cash Dividends Paid0-19,632,000-121,000-18,321,000-18,513,000-19,895,000
26012Financing Cash Flow01,624,000-83,813,000-65,170,000-91,541,000-269,865,000
26013Investing Cash Flow0-728,951,000-408,540,000-145,719,000-400,286,000-160,697,000
26015Beginning Cash Position01,265,434,0001,578,926,0001,059,457,000870,791,000773,765,000
26223Classesof Cash Payments0-2,329,656,000-577,794,000-2,791,690,000-2,443,526,000-2,114,227,000
26099Long Term Debt Issuance0823,307,000184,690,000805,042,0001,211,596,000588,310,000
26090Long Term Debt Payments0-871,343,000-326,616,000-730,366,000-1,413,896,000-871,456,000
26101Short Term Debt Issuance0000159,813,00088,841,000
26154Common Stock Dividend Paid000-18,321,000-18,513,000-19,895,000
26073Net Long Term Debt Issuance0-48,036,000-141,926,00074,676,000-202,300,000-283,146,000
26165Net Other Investing Changes0-154,060,000-163,382,00022,847,0007,615,0001,847,000
26119Net P P E Purchase And Sale0-574,891,000-245,158,000-168,566,000-407,901,000-162,544,000
26075Net Short Term Debt Issuance073,822,00059,433,000-116,402,000159,813,00088,841,000
26072Net Issuance Payments Of Debt025,786,000-82,493,000-41,726,000-42,487,000-194,305,000
26226Paymentson Behalfof Employees0-461,686,000-214,079,000-572,899,000-380,100,000-148,025,000
26063Effect Of Exchange Rate Changes0-883,000-3,817,00010,952,0001,828,000-16,296,000
26220Cash Flowsfromusedin Operating Activities Direct0862,805,000317,273,000405,914,000678,665,000543,884,000
26221Classesof Cash Receiptsfrom Operating Activities03,587,414,000993,862,0003,603,800,0003,405,632,0002,858,147,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000004,775,0008,0008,000
26185Free Cash Flow0287,914,00072,115,00044,643,0002,384,000168,772,000232,573,000270,756,000381,332,000
26027Changes In Cash0135,478,000-175,080,000351,131,000-85,257,00044,684,000195,025,000186,838,000113,322,000
26182Issuance Of Debt0823,307,000184,690,000479,886,00026,752,000131,979,000805,042,0001,211,596,000677,151,000
26016End Cash Position01,400,029,0001,400,029,0001,578,926,0001,219,398,0001,304,471,0001,265,434,0001,059,457,000870,791,000
26112Purchase Of P P E0-574,891,000-245,158,000-260,776,000-27,509,000-41,448,000-173,341,000-407,909,000-162,552,000
26183Repayment Of Debt0-871,343,000-326,616,000-177,140,000-134,731,000-232,856,000-730,366,000-1,413,896,000-871,456,000
26005Capital Expenditure0-574,891,000-245,158,000-260,776,000-27,509,000-41,448,000-173,341,000-407,909,000-162,552,000
26007Cash Dividends Paid0-19,632,000-121,000-1,855,00000-18,321,000-18,513,000-19,895,000
26012Financing Cash Flow01,624,000-83,813,000300,135,000-87,476,000-127,222,000-65,170,000-91,541,000-269,865,000
26013Investing Cash Flow0-728,951,000-408,540,000-254,423,000-27,674,000-38,314,000-145,719,000-400,286,000-160,697,000
26015Beginning Cash Position01,265,434,0001,578,926,0001,219,398,0001,304,471,0001,265,434,0001,059,457,000870,791,000773,765,000
26223Classesof Cash Payments0-2,329,656,000-577,794,000-556,977,000-598,571,000-596,314,000-2,791,690,000-2,443,526,000-2,114,227,000
26099Long Term Debt Issuance0823,307,000184,690,000479,886,00026,752,000131,979,000805,042,0001,211,596,000588,310,000
26090Long Term Debt Payments0-871,343,000-326,616,000-177,140,000-134,731,000-232,856,000-730,366,000-1,413,896,000-871,456,000
26101Short Term Debt Issuance0000000159,813,00088,841,000
26154Common Stock Dividend Paid000000-18,321,000-18,513,000-19,895,000
26073Net Long Term Debt Issuance0-48,036,000-141,926,000302,746,000-107,979,000-100,877,00074,676,000-202,300,000-283,146,000
26165Net Other Investing Changes0-154,060,000-163,382,0006,353,000-165,0003,134,00022,847,0007,615,0001,847,000
26119Net P P E Purchase And Sale0-574,891,000-245,158,000-260,776,000-27,509,000-41,448,000-168,566,000-407,901,000-162,544,000
26075Net Short Term Debt Issuance073,822,00059,433,000263,00039,353,000-25,227,000-116,402,000159,813,00088,841,000
26072Net Issuance Payments Of Debt025,786,000-82,493,000303,009,000-68,626,000-126,104,000-41,726,000-42,487,000-194,305,000
26226Paymentson Behalfof Employees0-461,686,000-214,079,000-125,211,000-57,389,000-65,007,000-572,899,000-380,100,000-148,025,000
26063Effect Of Exchange Rate Changes0-883,000-3,817,0008,397,000184,000-5,647,00010,952,0001,828,000-16,296,000
26220Cash Flowsfromusedin Operating Activities Direct0862,805,000317,273,000305,419,00029,893,000210,220,000405,914,000678,665,000543,884,000
26221Classesof Cash Receiptsfrom Operating Activities03,587,414,000993,862,000915,265,000785,248,000893,039,0003,603,800,0003,405,632,0002,858,147,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-15At close: 04:13PM WIB9,6509,6509,5759,6009,525.00 - 9,800.009,5259,8006,900.00 - 11,850.006,90011,8502,379,9006,845,89852,385,000,000,000181,200May 01, 2024 - May 02, 202450.00 (0.52%)501May 26, 202317,724
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-12At close: 04:13PM WIB9,6509,6509,5759,6009,525.00 - 9,800.009,5259,8006,900.00 - 11,850.006,90011,8502,379,9006,793,38352,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,482
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-11At close: 04:13PM WIB9,6509,6509,5759,6009,525.00 - 9,800.009,5259,8006,900.00 - 11,850.006,90011,8502,379,9006,718,67052,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,510
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-10At close: 04:13PM WIB9,6509,6509,5759,6009,525.00 - 9,800.009,5259,8006,900.00 - 11,850.006,90011,8502,379,9006,669,06652,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,469
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-05At close: 04:13PM WIB9,6509,65011,5759,1009,525.00 - 9,800.009,5259,8006,900.00 - 11,850.006,90011,8502,379,9006,738,75152,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,551
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-04At close: 04:12PM WIB9,9009,90011,8757,9259,650.00 - 9,925.009,6509,9256,900.00 - 11,850.006,90011,8504,530,7006,727,58952,795,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,540
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-03At close: 04:14PM WIB9,6509,55011,5757,7259,450.00 - 9,975.009,4509,9756,900.00 - 11,850.006,90011,8508,854,0006,637,40554,163,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,433
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-02At close: 04:12PM WIB9,5509,50011,4507,6509,250.00 - 9,725.009,2509,7256,900.00 - 11,850.006,90011,85014,657,0006,460,71052,795,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,460
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-01At close: 04:06PM WIB9,5759,55011,4757,6759,225.00 - 9,725.009,2259,7256,900.00 - 11,850.006,90011,8507,321,6006,389,11852,248,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,460
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-29At close: 04:13PM WIB9,7759,80011,7257,8259,575.00 - 9,925.009,5759,9256,900.00 - 11,850.006,90011,85011,073,8006,389,11852,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,569
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-28At close: 04:13PM WIB9,7759,80011,7257,8259,575.00 - 9,925.009,5759,9256,900.00 - 11,850.006,90011,85011,073,8006,243,61852,385,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.51%)501May 26, 202317,520
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-27At close: 04:10PM WIB9,7009,8009,8259,8509,575.00 - 9,875.009,5759,8756,900.00 - 11,850.006,90011,8506,232,1005,907,28453,479,000,000,000161,536May 01, 2024 - May 02, 202450.00 (0.53%)501May 26, 202317,541
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-26At close: 04:13PM WIB9,6759,7509,7259,7509,525.00 - 9,875.009,5259,8756,900.00 - 11,850.006,90011,8507,666,8005,964,00853,069,000,000,000161,528May 01, 2024 - May 02, 202450.00 (0.53%)501May 26, 202317,541
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-25At close: 04:13PM WIB9,3509,3509,6759,7009,325.00 - 9,825.009,3259,8256,900.00 - 11,850.006,90011,85011,112,1006,068,64052,932,000,000,000161,525May 01, 2024 - May 02, 202450.00 (0.53%)501May 26, 202317,541
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-22At close: 04:14PM WIB9,1509,1509,3759,4009,150.00 - 9,475.009,1509,4756,900.00 - 11,850.006,90011,8509,098,4006,037,71651,154,000,000,000161,527May 01, 2024 - May 02, 202450.00 (0.55%)501May 26, 202317,413
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-21At close: 04:12PM WIB9,2000000.0000 - 0.000000006,018,2250101,527May 01, 2024 - May 02, 202450.00 (0.55%)501May 26, 202317,604
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-14As of 02:01PM WIB. Market open.8,5008,5508,4758,5008,325.00 - 8,600.008,3258,6006,775.00 - 11,850.006,77511,8503,539,7005,683,30546,503,000,000,000161,508May 01, 2024 - May 02, 202450.00 (0.59%)501May 26, 202317,225
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-13At close: 04:13PM WIB8,3258,4008,4258,4758,350.00 - 8,625.008,3508,6256,775.00 - 11,850.006,77511,8507,322,3005,615,94146,503,000,000,000161,523May 01, 2024 - May 02, 202450.00 (0.60%)501May 26, 202317,245
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-11At close: 04:13PM WIB8,3758,4008,3008,3508,300.00 - 8,450.008,3008,4506,775.00 - 11,850.006,77511,8505,622,6005,654,43445,546,000,000,000151,523Mar 11, 2024 - Mar 12, 202450.00 (0.60%)501May 26, 202317,245
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-08At close: 04:13PM WIB8,3758,4008,3008,3508,300.00 - 8,450.008,3008,4506,775.00 - 11,850.006,77511,8505,622,6005,732,50845,546,000,000,000151,531Mar 11, 2024 - Mar 12, 202450.00 (0.60%)501May 26, 202317,484
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-05At close: 04:13PM WIB8,7258,7258,5508,6258,450.00 - 8,800.008,4508,8006,775.00 - 11,850.006,77511,8505,818,7005,575,75346,914,000,000,000161,487Mar 11, 2024 - Mar 12, 202450.00 (0.56%)501May 26, 202317,418
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-04At close: 04:14PM WIB8,9758,9508,6508,6758,625.00 - 8,950.008,6258,9506,775.00 - 11,850.006,77511,8506,685,5005,547,75047,734,000,000,000161,529Mar 11, 2024 - Mar 12, 202450.00 (0.56%)501May 26, 202317,418
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-01At close: 04:14PM WIB8,7258,7258,9508,9508,525.00 - 9,100.008,5259,1006,775.00 - 11,850.006,77511,85011,991,2005,487,50549,102,000,000,000161,522Mar 11, 2024 - Mar 12, 202450.00 (0.57%)501May 26, 202317,531
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-28At close: 04:14PM WIB7,8007,8258,0758,1007,750.00 - 8,125.007,7508,1256,775.00 - 11,850.006,77511,8509,626,0005,601,24244,452,000,000,000151,515Mar 11, 2024 - Mar 12, 202450.00 (0.64%)501May 26, 202317,456
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-27At close: 04:14PM WIB7,9007,9007,7757,8007,750.00 - 7,925.007,7507,9256,775.00 - 11,850.006,77511,8503,674,1005,610,40542,674,000,000,000151,522Mar 11, 2024 - Mar 12, 202450.00 (0.63%)501May 26, 202317,456
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-26At close: 04:14PM WIB7,9257,9507,8757,9007,825.00 - 7,975.007,8257,9756,775.00 - 11,850.006,77511,8502,669,2005,629,14243,221,000,000,000151,522Mar 11, 2024 - Mar 12, 202450.00 (0.63%)501May 26, 202317,456
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-23At close: 04:12PM WIB7,9007,9757,8757,9007,825.00 - 7,975.007,8257,9756,775.00 - 11,850.006,77511,8504,086,4005,597,33343,358,000,000,000151,522Mar 11, 2024 - Mar 12, 202450.00 (0.63%)501May 26, 202317,540
INKPPT Indah Kiat Pulp & Paper Tbk (INKP.JK)2024-02-22At close: 04:14PM WIB7,7757,8007,8757,8757,725.00 - 7,925.007,7257,9256,775.00 - 11,850.006,77511,8505,077,7005,641,34443,221,000,000,000151,519Mar 11, 2024 - Mar 12, 202450.00 (0.64%)501May 26, 202317,510
INKPPT Indah Kiat Pulp & Paper Tbk (INKP.JK)2024-02-21At close: 04:13PM WIB7,7257,7757,7007,7257,700.00 - 7,775.007,7007,7756,775.00 - 11,850.006,77511,8503,503,2005,656,06442,537,000,000,000151,521Mar 11, 2024 - Mar 12, 202450.00 (0.65%)501May 26, 202317,504

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)
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-1552,380,000,000,00064,580,000,000,00085011197610011,8506,9008,6789,0266,790,0007,550,0005,470,000,00002,310,000,000576000005010024N/AMay 26, 2023N/AN/ADec 31, 2023Dec 31, 20231221573,480,000,0001-2101,020,000,000411,460,0001,200-572,620,000,00003,460,000,0005831862,800,000153,480,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-1252,380,000,000,00064,580,000,000,00085011197610011,8506,9008,5699,0106,720,0007,860,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-1152,380,000,000,00064,580,000,000,00085011197610011,8506,9008,5699,0106,670,0007,860,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-1052,380,000,000,00064,580,000,000,00085011197610011,8506,9008,5699,0106,670,0007,860,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-0554,160,000,000,00066,370,000,000,00065011197810011,85008,4018,9766,730,0008,610,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-0452,790,000,000,00065,950,000,000,00065011197810011,85008,3658,9676,640,0008,810,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-0352,790,000,000,00065,950,000,000,00065011186810011,85008,3368,9596,460,0009,280,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-0252,250,000,000,00065,420,000,000,00065011186810011,85008,3078,9516,390,0009,450,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-04-0152,380,000,000,00065,520,000,000,00065011186810011,85008,3078,9516,390,0009,450,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2952,380,000,000,00065,520,000,000,00065011186810011,8506,9008,2768,9436,240,0008,900,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2853,480,000,000,00066,590,000,000,00066011186910011,85008,2278,9295,910,0007,130,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2751,150,000,000,00064,270,000,000,00065011176710011,85008,2008,9195,960,0007,690,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,536-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2651,150,000,000,00064,200,000,000,00065011176610011,85008,1768,9096,070,0008,810,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,528-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2551,150,000,000,00064,170,000,000,00065011176610011,8506,9008,1768,9096,070,0008,810,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,525-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2250,060,000,000,00063,100,000,000,00065011176510011,85008,1428,8916,020,0009,200,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,527-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-2150,330,000,000,00063,410,000,000,00065011176610011,8506,9008,1428,8916,020,0009,200,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,531-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-1446,500,000,000,00059,380,000,000,00065011166110011,85008,0818,8345,620,0008,850,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,508-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-1345,550,000,000,00058,550,000,000,00055010166110011,85008,0818,8345,600,0008,850,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,523-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-1145,550,000,000,00058,550,000,000,00055010166110011,8506,7758,0818,8345,730,0008,850,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,523-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-0845,820,000,000,00058,890,000,000,00055010166110011,8506,7758,0818,8295,730,0008,700,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,531-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-0549,100,000,000,00062,130,000,000,00065011176410011,85008,0708,8055,550,0007,220,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,487-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-0449,100,000,000,00062,130,000,000,00065011176410011,8506,7758,0708,8055,550,0007,220,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,529-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-03-0147,730,000,000,00060,720,000,000,00065011166310011,85008,0358,7925,580,0004,680,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,522-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-2842,670,000,000,00055,610,000,000,00054010155810011,85008,0328,7875,600,0004,190,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,515-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-2743,220,000,000,00056,160,000,000,00055010155810011,85008,0358,7815,630,0004,320,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,522-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk2024-02-2643,360,000,000,00056,290,000,000,00055010155810011,85008,0358,7815,630,0004,320,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,522-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk (INKP.JK)2024-02-2343,220,000,000,00056,220,000,000,00055010155810011,85008,0368,7755,640,0004,160,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,522-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk (INKP.JK)2024-02-2242,540,000,000,00055,510,000,000,00054010155710011,8506,7758,0368,7755,640,0004,160,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,519-792,610,000,00003,520,000,0006031754,720,000282,610,000
INKPPT Indah Kiat Pulp & Paper Tbk (INKP.JK)2024-02-2142,260,000,000,00055,240,000,000,00054010155710011,8506,7758,0448,7725,660,0004,770,0005,470,000,00002,310,000,000566000005010023N/AMay 26, 2023N/AN/ADec 31, 2022Sep 30, 20231415693,690,000,0001-2901,120,000,000531,210,0001,521-792,610,000,00003,520,000,0006031754,720,000282,610,000


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
2024-03-0515:49:008,5758,6258,5758,62540,800
2024-03-0515:48:008,6008,6008,5758,57510,700
2024-03-0515:47:008,6008,6008,6008,6002,400
2024-03-0515:46:008,6008,6008,5758,6000
2024-03-0515:45:008,5758,6258,5508,575206,200
2024-03-0515:44:008,5758,5758,5508,57511,000
2024-03-0515:43:008,5758,5758,5508,5506,300
2024-03-0515:42:008,5758,5758,5758,5757,600
2024-03-0515:41:008,5508,5758,5508,55062,300
2024-03-0515:40:098,5258,5258,5258,5250
2024-03-0515:40:008,5258,5508,5008,55039,600
2024-03-0515:39:008,5258,5258,5008,52548,500
2024-03-0515:38:008,5008,5258,5008,5256,700
2024-03-0515:37:008,5008,5258,5008,52517,700
2024-03-0515:36:008,5008,5258,4758,50032,000
2024-03-0515:35:008,4758,5008,4758,50099,400
2024-03-0515:34:008,4758,4758,4508,47510,000
2024-03-0515:33:008,5008,5008,4508,47588,700
2024-03-0515:32:008,5008,5258,4758,47596,000
2024-03-0515:31:008,5258,5258,5008,5005,300

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
2024-03-0515:48:008,6008,6258,5758,62551,500
2024-03-0515:46:008,6008,6008,5758,6002,400
2024-03-0515:44:008,5758,6258,5508,575217,200
2024-03-0515:42:008,5758,5758,5508,55013,900
2024-03-0515:40:098,5258,5258,5258,5250
2024-03-0515:40:008,5258,5758,5008,550101,900
2024-03-0515:38:008,5008,5258,5008,52555,200
2024-03-0515:36:008,5008,5258,4758,52549,700
2024-03-0515:34:008,4758,5008,4508,500109,400
2024-03-0515:32:008,5008,5258,4508,475184,700
2024-03-0515:30:008,5008,5258,5008,50014,900
2024-03-0515:28:008,5258,5258,5008,52525,800
2024-03-0515:26:008,5258,5258,5008,500461,500
2024-03-0515:24:008,5258,5258,5008,525141,400
2024-03-0515:22:008,5508,5508,5258,52580,600
2024-03-0515:20:008,5508,5508,5258,5509,700
2024-03-0515:18:008,5258,5508,5258,5509,100
2024-03-0515:16:008,5258,5508,5258,52523,000
2024-03-0515:14:008,5508,5508,5258,55014,700
2024-03-0515:12:008,5508,5508,5258,52523,700
2024-03-0515:10:008,5758,5758,5508,55029,100
2024-03-0515:08:008,5758,5758,5508,55018,300
2024-03-0515:06:008,5508,5758,5508,5759,000
2024-03-0515:04:008,5508,5758,5508,57531,100
2024-03-0515:02:008,5508,5758,5508,57518,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:008,5758,6258,5508,575200,700
2024-03-0515:40:118,5258,5258,5258,5250
2024-03-0515:40:008,5258,5758,5008,575126,800
2024-03-0515:35:008,4758,5258,4758,525204,300
2024-03-0515:30:008,5008,5258,4508,475209,600
2024-03-0515:25:008,5258,5258,5008,525483,500
2024-03-0515:20:008,5508,5508,5008,500219,500
2024-03-0515:15:008,5258,5508,5258,55037,600
2024-03-0515:10:008,5758,5758,5258,55062,000
2024-03-0515:05:008,5508,5758,5508,55043,500
2024-03-0515:00:008,5758,5758,5508,57543,900
2024-03-0514:55:008,5258,5758,5258,575112,300
2024-03-0514:50:008,5508,5508,5258,55042,700
2024-03-0514:47:148,5508,5508,5508,5500
2024-03-0514:45:008,5508,5508,5258,55049,400
2024-03-0514:40:008,5508,5758,5258,550116,800
2024-03-0514:35:008,5758,5758,5258,550290,100
2024-03-0514:30:008,6008,6008,5508,550133,500
2024-03-0514:25:008,6008,6008,5758,60029,300
2024-03-0514:20:008,6008,6008,5758,60025,900
2024-03-0514:15:008,5758,6008,5758,60031,300
2024-03-0514:10:008,6008,6008,5758,57558,900
2024-03-0514:05:008,6008,6008,5758,60060,400
2024-03-0514:00:008,6508,6508,5758,57584,600
2024-03-0513:55:008,6508,6508,6258,65014,100
2024-03-0513:50:008,6258,6508,6008,62566,300
2024-03-0513:45:008,6258,6258,6008,62524,900
2024-03-0513:41:298,6258,6258,6258,6250

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:008,5758,6258,5508,575200,700
2024-03-0515:40:118,5258,5258,5258,5250
2024-03-0515:30:008,5008,5758,4508,575540,700
2024-03-0515:15:008,5258,5508,5008,525740,600
2024-03-0515:00:008,5758,5758,5258,550149,400
2024-03-0514:47:148,5508,5508,5508,5500
2024-03-0514:45:008,5508,5758,5258,575204,400
2024-03-0514:30:008,6008,6008,5258,550540,400
2024-03-0514:15:008,5758,6008,5758,60086,500
2024-03-0514:00:008,6508,6508,5758,575203,900
2024-03-0513:45:008,6258,6508,6008,650105,300
2024-03-0513:41:298,6258,6258,6258,6250
2024-03-0513:30:008,6008,6258,6008,600119,000
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
2024-03-0511:59:588,6258,6258,6258,6250
2024-03-0511:53:568,5758,5758,5758,5750
2024-03-0511:45:008,6258,6758,5758,625775,900
2024-03-0511:30:008,7258,7258,6258,650290,700
2024-03-0511:15:008,7008,7258,7008,72579,800
2024-03-0511:03:438,7258,7258,7258,7250
2024-03-0511:00:008,7258,7508,7008,72556,700
2024-03-0510:45:008,7258,7508,7008,72557,100
2024-03-0510:30:008,7508,7508,7008,70086,300
2024-03-0510:15:008,7258,7258,6758,725155,500
2024-03-0510:14:078,7258,7258,7258,7250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:118,5258,5258,5258,5250
2024-03-0515:30:008,5008,6258,4508,575741,400
2024-03-0515:00:008,5758,5758,5008,525890,000
2024-03-0514:47:148,5508,5508,5508,5500
2024-03-0514:30:008,6008,6008,5258,575744,800
2024-03-0514:00:008,6508,6508,5758,600290,400
2024-03-0513:41:298,6258,6258,6258,6250
2024-03-0513:30:008,6008,6508,6008,650224,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:588,6258,6258,6258,6250
2024-03-0511:53:568,5758,5758,5758,5750
2024-03-0511:30:008,7258,7258,5758,6251,066,600
2024-03-0511:03:438,7258,7258,7258,7250
2024-03-0511:00:008,7258,7508,7008,725136,500
2024-03-0510:30:008,7508,7508,7008,725143,400
2024-03-0510:14:078,7258,7258,7258,7250
2024-03-0510:00:008,7258,7258,6758,725244,300
2024-03-0509:30:008,8008,8008,7008,725275,700
2024-03-0509:27:198,7758,7758,7758,7750
2024-03-0509:00:008,7008,8008,6758,800348,700
2024-03-0415:30:008,7008,7008,6508,675356,900
2024-03-0415:23:398,7008,7008,7008,7000
2024-03-0415:00:008,6758,7008,6508,675453,400
2024-03-0414:30:008,7258,7258,6508,675413,500
2024-03-0414:29:598,7008,7008,7008,7000
2024-03-0414:00:008,7508,7508,6758,700568,100
2024-03-0413:36:588,8008,8008,8008,8000
2024-03-0413:30:008,7008,8008,6758,725521,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:118,5258,5258,5258,5250
2024-03-0515:00:008,5758,6258,4508,5751,631,400
2024-03-0514:47:148,5508,5508,5508,5500
2024-03-0514:00:008,6508,6508,5258,5751,035,200
2024-03-0513:41:298,6258,6258,6258,6250
2024-03-0513:00:008,6008,6508,6008,650224,300
2024-03-0512:00:0000000
2024-03-0511:59:588,6258,6258,6258,6250
2024-03-0511:53:568,5758,5758,5758,5750
2024-03-0511:03:438,7258,7258,7258,7250
2024-03-0511:00:008,7258,7508,5758,6251,203,100
2024-03-0510:14:078,7258,7258,7258,7250
2024-03-0510:00:008,7258,7508,6758,725387,700
2024-03-0509:27:198,7758,7758,7758,7750
2024-03-0509:00:008,7008,8008,6758,725624,400
2024-03-0415:23:398,7008,7008,7008,7000
2024-03-0415:00:008,6758,7008,6508,675810,300
2024-03-0414:29:598,7008,7008,7008,7000
2024-03-0414:00:008,7508,7508,6508,675981,600
2024-03-0413:36:588,8008,8008,8008,8000
2024-03-0413:00:008,7008,8008,6758,725521,100
2024-03-0412:00:0000000
2024-03-0411:59:588,7008,7008,7008,7000
2024-03-0411:55:598,7008,7008,7008,7000
2024-03-0411:06:398,7008,7008,7008,7000
2024-03-0411:00:008,7508,7508,6258,7001,003,200
2024-03-0410:16:528,7758,7758,7758,7750
2024-03-0410:00:008,8258,8258,7008,7501,180,900
2024-03-0409:25:488,8508,8508,8508,8500
2024-03-0409:00:008,9258,9508,7758,8250

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,5259,5259,5259,5250
2024-05-0815:00:009,4509,5259,4259,5252,308,700
2024-05-0814:56:389,4009,4009,4009,4000
2024-05-0814:00:269,4009,4009,4009,4000
2024-05-0813:30:009,3509,4759,3509,475725,500
2024-05-0812:00:0000000
2024-05-0811:59:589,3509,3509,3509,3500
2024-05-0811:29:069,3759,3759,3759,3750
2024-05-0810:46:349,4509,4509,4509,4500
2024-05-0810:30:009,3759,4759,3509,350504,500
2024-05-0810:02:379,4509,4509,4509,4500
2024-05-0809:16:469,4259,4259,4259,4250
2024-05-0809:00:009,4759,5009,3509,350483,000
2024-05-0715:06:279,4759,4759,4759,4750
2024-05-0715:00:009,4509,4759,3509,425810,000
2024-05-0714:09:059,4509,4509,4509,4500
2024-05-0713:30:009,5009,5259,4259,425337,800
2024-05-0712:00:0000000
2024-05-0711:59:589,5259,5259,5259,5250
2024-05-0711:35:239,5009,5009,5009,5000
2024-05-0710:43:059,5759,5759,5759,5750
2024-05-0710:30:009,5509,6009,4759,525398,600
2024-05-0710:00:489,5759,5759,5759,5750
2024-05-0709:17:149,6009,6009,6009,6000
2024-05-0709:00:009,4509,7509,4509,5501,238,600
2024-05-0616:00:0000000
2024-05-0615:23:559,5009,5009,5009,5000
2024-05-0615:00:009,5009,5509,4509,4501,217,800
2024-05-0614:43:169,4509,4509,4509,4500
2024-05-0614:02:319,4259,4259,4259,4250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009,4759,5259,3509,5254,070,100
2024-05-0709:00:009,4509,7509,3509,4252,815,600
2024-05-0609:00:009,5009,5509,3759,4502,904,700
2024-05-0309:00:009,2259,4009,2259,3251,991,900
2024-05-0209:00:009,3759,5259,1759,2254,651,300
2024-04-3009:00:009,4759,6259,2259,3755,606,000
2024-04-2909:00:009,0009,5258,6759,4758,452,800
2024-04-2609:00:009,6509,7258,8008,97514,194,300
2024-04-2509:00:009,9259,9259,6259,6505,860,900
2024-04-2409:00:009,72510,0009,7009,8259,151,300
2024-04-2309:00:009,9009,9509,6759,7254,740,800
2024-04-2209:00:009,6509,9009,6509,8505,033,000
2024-04-1909:00:009,6509,7759,5009,6506,275,600
2024-04-1809:00:009,5259,8509,5009,6506,736,700
2024-04-1709:00:009,7259,7509,3759,50011,428,400
2024-04-1609:00:009,3009,8009,3009,72514,148,400
2024-04-0509:00:009,6509,8009,5259,5752,379,900
2024-04-0409:00:009,9009,9259,6509,6504,530,600
2024-04-0309:00:009,5509,9759,4509,9008,854,000
2024-04-0209:00:009,5009,7259,2509,65014,657,000
2024-04-0109:00:009,5509,7259,2259,5507,321,600
2024-03-2809:00:009,8009,9259,5759,57511,073,800
2024-03-2709:00:009,8009,8759,5759,7756,232,100
2024-03-2609:00:009,8759,8759,5259,7007,666,800
2024-03-2509:00:009,8259,8259,3259,67511,112,100
2024-03-2209:00:009,1509,4759,1509,3507,800,400
2024-03-2109:00:009,3009,3259,0759,1503,979,700
2024-03-2009:00:009,1509,2258,9509,2007,382,700
2024-03-1909:00:009,1509,4009,0509,15010,875,600
2024-03-1809:00:008,5509,2258,5509,15019,365,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:009,4509,7509,3509,4252,815,600
2024-05-0609:00:009,5009,5509,3759,4502,904,700
2024-05-0309:00:009,2259,4009,2259,3251,991,900
2024-05-0209:00:009,3759,5259,1759,2254,651,300
2024-04-3009:00:009,4759,6259,2259,3755,606,000
2024-04-2909:00:009,0009,5258,6759,4758,452,800
2024-04-2609:00:009,6509,7258,8008,97514,194,300
2024-04-2509:00:009,9259,9259,6259,6505,860,900
2024-04-2409:00:009,72510,0009,7009,8259,151,300
2024-04-2309:00:009,9009,9509,6759,7254,740,800
2024-04-2209:00:009,6509,9009,6509,8505,033,000
2024-04-1909:00:009,6509,7759,5009,6506,275,600
2024-04-1809:00:009,5259,8509,5009,6506,736,700
2024-04-1709:00:009,7259,7509,3759,50011,428,400
2024-04-1609:00:009,3009,8009,3009,72514,148,400
2024-04-0509:00:009,6509,8009,5259,5752,379,900
2024-04-0409:00:009,9009,9259,6509,6504,530,600
2024-04-0309:00:009,5509,9759,4509,9008,854,000
2024-04-0209:00:009,5009,7259,2509,65014,657,000
2024-04-0109:00:009,5509,7259,2259,5507,321,600
2024-03-2809:00:009,8009,9259,5759,57511,073,800
2024-03-2709:00:009,8009,8759,5759,7756,232,100
2024-03-2609:00:009,8759,8759,5259,7007,666,800
2024-03-2509:00:009,8259,8259,3259,67511,112,100
2024-03-2209:00:009,1509,4759,1509,3507,800,400
2024-03-2109:00:009,3009,3259,0759,1503,979,700
2024-03-2009:00:009,1509,2258,9509,2007,382,700
2024-03-1909:00:009,1509,4009,0509,15010,875,600
2024-03-1809:00:008,5509,2258,5509,15019,365,100
2024-03-1509:00:008,6008,6258,4508,5508,972,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009,5009,5509,3759,4502,904,700
2024-04-2800:00:009,0009,6258,6759,32520,702,000
2024-04-2100:00:009,65010,0008,8008,97538,980,300
2024-04-1400:00:009,3009,8509,3009,65038,589,100
2024-04-0700:00:009,5759,5759,5759,5750
2024-03-3100:00:009,5509,9759,2259,57537,743,100
2024-03-2400:00:009,8259,9259,3259,57536,084,800
2024-03-1700:00:008,5509,4758,5509,35049,403,500
2024-03-1000:00:008,4008,6258,3258,55021,919,100
2024-03-0300:00:008,9508,9508,2508,32539,175,700
2024-02-2500:00:007,9509,1007,7508,97549,364,700
2024-02-1800:00:008,0008,0257,7007,92522,858,500
2024-02-1100:00:007,9758,1507,8007,97516,709,700
2024-02-0400:00:008,1508,1757,8757,95011,175,400
2024-01-2800:00:007,9508,2007,6508,12531,682,400
2024-01-2100:00:008,0508,0507,6007,90026,983,900
2024-01-1400:00:008,1008,2257,9008,00023,741,900
2024-01-0700:00:008,3758,4507,9508,10026,384,800
2023-12-3100:00:008,3258,5258,2508,37515,084,500
2023-12-2400:00:008,3508,4508,2258,32511,428,400
2023-12-1700:00:007,9758,5757,9008,35030,602,500
2023-12-1000:00:008,2008,2007,7757,97532,915,700
2023-12-0300:00:008,5758,6508,0758,15031,334,100
2023-11-2600:00:008,4258,9008,3258,47551,217,600
2023-11-1900:00:008,4758,7008,3008,45023,080,900
2023-11-1200:00:008,5758,9008,4008,50036,243,500
2023-11-0500:00:008,4758,7008,3008,47527,075,500
2023-10-2900:00:0010,00010,1008,2008,47579,479,200
2023-10-2200:00:0010,27510,2759,27510,00054,765,900
2023-10-1500:00:0010,52510,72510,10010,27529,734,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009,3759,5259,1759,2254,651,300
2024-03-3100:00:009,55010,0008,6759,375129,371,300
2024-02-2900:00:008,7259,9258,2509,575158,574,300
2024-01-3100:00:007,7758,8507,6508,725102,447,200
2023-12-3100:00:008,3258,5257,6007,825109,547,400
2023-11-3000:00:008,5758,7507,7758,325112,651,600
2023-10-3100:00:009,1009,2008,2008,775190,906,800
2023-09-3000:00:0011,10011,2509,1009,600205,497,000
2023-08-3100:00:009,20011,8509,07511,100186,959,400
2023-07-3100:00:009,10010,1259,0009,100198,481,200
2023-06-3000:00:008,4759,6508,3759,150144,139,600
2023-05-3100:00:006,9008,7756,9008,500161,350,200
2023-04-3000:00:007,4507,7506,9006,900123,340,500
2023-03-3100:00:007,9007,9757,7507,7756,175,100
2023-02-2800:00:007,6507,6757,5007,5004,321,500
2023-01-3100:00:008,0008,0007,9007,9259,909,100
2022-12-3100:00:008,7258,9758,1258,325123,023,100
2022-11-3000:00:0010,00010,0258,7258,725104,302,900
2022-10-3100:00:009,60010,4009,42510,000144,499,600
2022-09-3000:00:009,0509,7008,6759,600128,879,500
2022-08-3100:00:008,3509,9008,2009,050254,443,300
2022-07-3100:00:007,6008,5007,4258,325100,844,900
2022-06-3000:00:007,6007,8757,2257,60064,719,100
2022-05-3100:00:008,2508,5007,6007,600143,684,700
2022-04-3000:00:007,5758,3007,1258,250129,919,700
2022-03-3100:00:007,9008,2507,3507,575120,241,500
2022-02-2800:00:008,0758,7507,5257,900185,944,800
2022-01-3100:00:007,6008,4257,1758,075137,638,000
2021-12-3100:00:007,8258,6007,4007,600155,217,700
2021-11-3000:00:007,6258,3007,3257,825132,222,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009,3759,5259,1759,2254,651,300
2024-03-3100:00:009,55010,0008,6759,475123,765,300
2024-02-2900:00:008,7259,9258,2509,575158,574,300
2024-01-3100:00:007,77510,0007,6509,375390,392,800
2023-12-3100:00:008,3259,9257,6009,575370,568,900
2023-11-3000:00:008,5758,8507,6008,725324,646,200
2023-10-3100:00:009,1009,2007,6007,825413,105,800
2023-09-3000:00:0011,10011,2507,7758,325509,055,400
2023-08-3100:00:009,20011,8508,2008,775583,363,200
2023-07-3100:00:009,10011,8509,0009,600590,937,600
2023-06-3000:00:008,47511,8508,37511,100529,580,200
2023-05-3100:00:006,90010,1256,9009,100503,971,000
2023-04-3000:00:007,4509,6506,9009,150428,830,300
2023-03-3100:00:007,7758,7756,9008,500289,565,800
2023-02-2800:00:007,6507,9756,9006,900197,476,900
2023-01-3100:00:008,0008,0506,7757,775195,199,500
2022-10-3100:00:009,60010,4008,1258,325371,825,600
2022-07-3100:00:007,6009,9007,4259,600484,167,700
2022-04-3000:00:007,5758,5007,1257,600338,323,500
2022-01-3100:00:007,6008,7507,1757,575443,824,300
2021-10-3100:00:008,5008,9007,3257,600452,473,100
2021-07-3100:00:006,8009,2756,2008,475699,536,600
2021-04-3000:00:009,10010,2756,7256,800434,523,200
2021-01-3100:00:0014,12514,8009,1009,100379,564,300



Dividends Amount

DateTimeAmount
2023-05-2609:00:0050
2022-06-2109:00:0050
2021-09-0609:00:0050
2020-09-0309:00:0050
2019-07-0809:00:00100
2018-07-0509:00:00100
2017-06-2009:00:0030
2016-07-1309:00:0025
2015-07-0309:00:0025
2014-10-2009:00:0025

Dividends Yields

YearDistributionTotal AmountYields
20231500.55 %
20221500.55 %
20211500.55 %
20201500.55 %
201911001.10 %
201811001.10 %
20171300.33 %
20161250.27 %
20151250.27 %
20141250.27 %

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