for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LEADPT Logindo Samudramakmur Tbk.
OKASPT Ancora Indonesia Resources Tbk
YELOPT Yelooo Integra Datanet Tbk
TRAMTrada Alam Minera Tbk.
PNBNP.T. Bank Pan Indonesia 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


INTP - PT Indocement Tunggal Prakarsa Tbk

Sector : Basic Materials      Industry : Building Materials

PT Indocement Tunggal Prakarsa Tbk manufactures and sells cement and ready-mix concrete products in Indonesia and internationally. It operates through three segments: Cement, Ready-Mix Concrete, and Aggregates Quarries. The company offers Portland composite; Portland type I, II, and V; oil well; white; and TR30 white mortar cement products, as well as multipurpose mortar, thinbed, and plester plus under the Tiga Roda, Rajawali, Duracem, and Semen Jempolan brands. It is also involved in the aggregate and trass quarrying, shipping, port management, construction, outsourcing, and trading activities; and provides clay and limestone products. PT Indocement Tunggal Prakarsa Tbk founded in 1975 and is headquartered in Jakarta, Indonesia. PT Indocement Tunggal Prakarsa Tbk is a subsidiary of Birchwood Omnia Limited.
Stock CodeCompany Name
SMGRPT Semen Indonesia (Persero) Tbk
BEBSPT Berkah Beton Sadaya Tbk
HKMUPT HK Metals Utama Tbk
CMNTPT Cemindo Gemilang Tbk
WSBPPT Waskita Beton Precast Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value123,449,673,113,20028,274,620,950,60031,407,251,510,100
101Enterprises Value Revenue Ratio3127
14008Pe Ratio7131523
102Enterprises Value E B I T D A Ratio99927
14010Ps Ratio13122
14012Pb Ratio17122
14020Forward Pe Ratio23111420
40001Market Cap3323,331,299,113,20032,252,089,950,60033,992,093,510,100

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value123,449,673,113,20026,044,423,241,25028,274,620,950,60031,578,606,320,05030,549,834,485,07532,512,090,524,47531,407,251,510,100
101Enterprises Value Revenue Ratio31122227
14008Pe Ratio713141515172023
102Enterprises Value E B I T D A Ratio999910111327
14010Ps Ratio131222222
14012Pb Ratio171122222
14020Forward Pe Ratio2311131416181920
40001Market Cap3323,331,299,113,20030,021,892,241,25032,252,089,950,60034,139,180,320,05034,053,403,485,07536,112,047,524,47533,992,093,510,100

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T02,456,851,000,000814,850,000,0002,332,223,000,0002,265,638,000,0002,199,429,000,000
20091Net Income01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
29004Basic E P S0568568529487491
20190E B I T D A02,695,921,000,000874,438,000,0002,581,931,000,0002,480,719,000,0002,417,872,000,000
20046Gross Profit05,846,725,000,0001,758,164,000,0005,143,158,000,0005,126,282,000,0005,113,552,000,000
29009Diluted E P S0568568529487491
20136Pretax Income02,396,348,000,000792,462,000,0002,289,309,000,0002,234,002,000,0002,148,328,000,000
20145Tax Provision0446,082,000,000109,463,000,000446,875,000,000445,506,000,000341,991,000,000
20100Total Revenue017,949,756,000,0005,022,065,000,00016,328,278,000,00014,771,906,000,00014,184,322,000,000
20164Total Expenses015,729,225,000,0004,307,252,000,00014,519,417,000,00012,701,040,000,00012,308,377,000,000
20013Cost Of Revenue012,103,031,000,0003,263,901,000,00011,185,120,000,0009,645,624,000,0009,070,770,000,000
20177Interest Income0181,560,000,00047,154,000,000104,414,000,000213,650,000,000385,618,000,000
20057Interest Expense060,503,000,00022,388,000,00042,914,000,00031,636,000,00051,101,000,000
20109Operating Income02,220,531,000,000714,813,000,0001,808,861,000,0002,070,866,000,0001,875,945,000,000
20316Normalized Income01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20108Operating Expense03,626,194,000,0001,043,351,000,0003,334,297,000,0003,055,416,000,0003,237,607,000,000
20112Operating Revenue017,949,756,000,0005,022,065,000,00016,328,278,000,00014,771,906,000,00014,184,322,000,000
20087Minority Interests000000
20418Tax Rate For Calcs000000
20095Net Interest Income0121,057,000,00024,766,000,00061,500,000,000182,014,000,000334,517,000,000
29010Basic Average Shares03,431,073,3993,431,073,3993,479,967,3143,674,054,3353,681,231,699
20287Rent And Landing Fees069,890,000,00022,696,000,00063,831,000,00067,711,000,00061,603,000,000
29011Diluted Average Shares03,431,073,3993,431,073,3993,479,967,3143,674,054,3353,681,231,699
20420Normalized E B I T D A02,695,921,000,000874,438,000,0002,581,931,000,0002,480,719,000,0002,417,872,000,000
20315Reconciled Depreciation0239,070,000,00059,588,000,000249,708,000,000215,081,000,000218,443,000,000
20312Other Operating Expenses0-282,000,000-13,120,000,00031,041,000,00026,295,000,000187,810,000,000
20151Research And Development000002,632,000,000
20440Rent Expense Supplemental069,890,000,00022,696,000,00063,831,000,00067,711,000,00061,603,000,000
20314Reconciled Cost Of Revenue012,103,031,000,0003,263,901,000,00011,185,120,000,0009,645,624,000,0009,070,770,000,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0239,070,000,00059,588,000,000249,708,000,000215,081,000,000218,443,000,000
20075Interest Income Non Operating0181,560,000,00047,154,000,000104,414,000,000213,650,000,000385,618,000,000
20158Selling And Marketing Expense02,427,800,000,000731,889,000,0002,157,539,000,0002,184,231,000,0002,049,095,000,000
20064Interest Expense Non Operating060,503,000,00022,388,000,00042,914,000,00031,636,000,00051,101,000,000
20093Net Income Common Stockholders01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20094Net Income Continuous Operations01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20045General And Administrative Expense0173,566,000,00053,873,000,000165,603,000,000124,192,000,00093,673,000,000
20159Selling General And Administration02,601,366,000,000785,762,000,0002,323,142,000,0002,308,423,000,0002,142,768,000,000
20412Other Non Operating Income Expenses023,405,000,00042,708,000,000396,105,000,000-43,069,000,000-77,465,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20077Net Non Operating Interest Income Expense0121,057,000,00024,766,000,00061,500,000,000182,014,000,000334,517,000,000
20346Net Income Including Noncontrolling Interests01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20019Depreciation And Amortization In Income Statement0239,070,000,00059,588,000,000249,708,000,000215,081,000,000218,443,000,000
20309Net Income From Continuing And Discontinued Operation01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20331Net Income From Continuing Operation Net Minority Interest01,950,266,000,000682,999,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T02,456,851,000,000814,850,000,000733,098,000,000427,277,000,000481,626,000,0002,332,223,000,0002,265,638,000,0002,199,429,000,000
20091Net Income01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
29004Basic E P S05685686280108529487491
20190E B I T D A02,695,921,000,000874,438,000,000793,667,000,000487,147,000,000540,669,000,0002,581,931,000,0002,480,719,000,0002,417,872,000,000
20046Gross Profit05,846,725,000,0001,758,164,000,0001,656,570,000,0001,156,070,000,0001,275,921,000,0005,143,158,000,0005,126,282,000,0005,113,552,000,000
29009Diluted E P S05685686280108529487491
20136Pretax Income02,396,348,000,000792,462,000,000721,105,000,000414,611,000,000468,170,000,0002,289,309,000,0002,234,002,000,0002,148,328,000,000
20145Tax Provision0446,082,000,000109,463,000,000152,270,000,00087,552,000,00096,797,000,000446,875,000,000445,506,000,000341,991,000,000
20100Total Revenue017,949,756,000,0005,022,065,000,0004,957,674,000,0003,724,340,000,0004,245,677,000,00016,328,278,000,00014,771,906,000,00014,184,322,000,000
20164Total Expenses015,729,225,000,0004,307,252,000,0004,280,369,000,0003,336,770,000,0003,804,834,000,00014,519,417,000,00012,701,040,000,00012,308,377,000,000
20013Cost Of Revenue012,103,031,000,0003,263,901,000,0003,301,104,000,0002,568,270,000,0002,969,756,000,00011,185,120,000,0009,645,624,000,0009,070,770,000,000
20177Interest Income0181,560,000,00047,154,000,00046,763,000,00041,630,000,00046,013,000,000104,414,000,000213,650,000,000385,618,000,000
20057Interest Expense060,503,000,00022,388,000,00011,993,000,00012,666,000,00013,456,000,00042,914,000,00031,636,000,00051,101,000,000
20109Operating Income02,220,531,000,000714,813,000,000677,305,000,000387,570,000,000440,843,000,0001,808,861,000,0002,070,866,000,0001,875,945,000,000
20316Normalized Income01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20108Operating Expense03,626,194,000,0001,043,351,000,000979,265,000,000768,500,000,000835,078,000,0003,334,297,000,0003,055,416,000,0003,237,607,000,000
20112Operating Revenue017,949,756,000,0005,022,065,000,0004,957,674,000,0003,724,340,000,0004,245,677,000,00016,328,278,000,00014,771,906,000,00014,184,322,000,000
20087Minority Interests000000000
20418Tax Rate For Calcs000000000
20095Net Interest Income0121,057,000,00024,766,000,00034,770,000,00028,964,000,00032,557,000,00061,500,000,000182,014,000,000334,517,000,000
29010Basic Average Shares03,431,073,3993,431,073,3993,430,957,72503,431,073,3993,479,967,3143,674,054,3353,681,231,699
20287Rent And Landing Fees069,890,000,00022,696,000,00014,283,000,00015,853,000,00017,058,000,00063,831,000,00067,711,000,00061,603,000,000
29011Diluted Average Shares03,431,073,3993,431,073,3993,431,073,39903,431,073,3993,479,967,3143,674,054,3353,681,231,699
20420Normalized E B I T D A02,695,921,000,000874,438,000,000793,667,000,000487,147,000,000540,669,000,0002,581,931,000,0002,480,719,000,0002,417,872,000,000
20315Reconciled Depreciation0239,070,000,00059,588,000,00060,569,000,00059,870,000,00059,043,000,000249,708,000,000215,081,000,000218,443,000,000
20312Other Operating Expenses0-282,000,000-13,120,000,000-1,989,000,000-2,959,000,00017,786,000,00031,041,000,00026,295,000,000187,810,000,000
20151Research And Development000000002,632,000,000
20440Rent Expense Supplemental069,890,000,00022,696,000,00014,283,000,00015,853,000,00017,058,000,00063,831,000,00067,711,000,00061,603,000,000
20314Reconciled Cost Of Revenue012,103,031,000,0003,263,901,000,0003,301,104,000,0002,568,270,000,0002,969,756,000,00011,185,120,000,0009,645,624,000,0009,070,770,000,000
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0239,070,000,00059,588,000,00060,569,000,00059,870,000,00059,043,000,000249,708,000,000215,081,000,000218,443,000,000
20075Interest Income Non Operating0181,560,000,00047,154,000,00046,763,000,00041,630,000,00046,013,000,000104,414,000,000213,650,000,000385,618,000,000
20158Selling And Marketing Expense02,427,800,000,000731,889,000,000690,532,000,000470,767,000,000534,612,000,0002,157,539,000,0002,184,231,000,0002,049,095,000,000
20064Interest Expense Non Operating060,503,000,00022,388,000,00011,993,000,00012,666,000,00013,456,000,00042,914,000,00031,636,000,00051,101,000,000
20093Net Income Common Stockholders01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20094Net Income Continuous Operations01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20045General And Administrative Expense0173,566,000,00053,873,000,00041,706,000,00036,825,000,00041,162,000,000165,603,000,000124,192,000,00093,673,000,000
20159Selling General And Administration02,601,366,000,000785,762,000,000732,238,000,000507,592,000,000575,774,000,0002,323,142,000,0002,308,423,000,0002,142,768,000,000
20412Other Non Operating Income Expenses023,405,000,00042,708,000,000-929,000,000-8,996,000,000-9,378,000,000396,105,000,000-43,069,000,000-77,465,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20077Net Non Operating Interest Income Expense0121,057,000,00024,766,000,00034,770,000,00028,964,000,00032,557,000,00061,500,000,000182,014,000,000334,517,000,000
20346Net Income Including Noncontrolling Interests01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20019Depreciation And Amortization In Income Statement0239,070,000,00059,588,000,00060,569,000,00059,870,000,00059,043,000,000249,708,000,000215,081,000,000218,443,000,000
20309Net Income From Continuing And Discontinued Operation01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000
20331Net Income From Continuing Operation Net Minority Interest01,950,266,000,000682,999,000,000568,835,000,000327,059,000,000371,373,000,0001,842,434,000,0001,788,496,000,0001,806,337,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00133,422,000,000000
23165Payables003,159,933,000,0002,890,014,000,0003,186,959,000,0002,710,003,000,000
23139Net P P E0019,155,749,000,00014,894,921,000,00014,342,412,000,00014,397,092,000,000
23351Properties001,338,848,000,000686,989,000,000648,847,000,000611,362,000,000
23386Total Debt002,804,861,000,000987,476,000,000275,764,000,000500,711,000,000
23100Gross P P E0038,045,174,000,00032,788,582,000,00031,224,030,000,00030,205,548,000,000
23038Common Stock001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,000
23045Current Debt002,000,000,000,000000
23532Share Issued003,681,231,6993,681,231,6993,681,231,6993,681,231,699
23220Total Assets0029,649,645,000,00025,706,169,000,00026,136,114,000,00027,344,672,000,000
23027Capital Stock001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,000
23382Other Payable00954,797,000,000738,267,000,000862,951,000,000721,535,000,000
23028Cash Financial002,266,881,000,0001,086,312,000,0002,146,002,000,0001,160,064,000,000
23179Prepaid Assets00256,311,000,000208,262,000,000251,840,000,000105,857,000,000
23232Treasury Stock002,742,768,000,0002,742,768,000,0001,587,663,000,0000
23385Working Capital001,859,846,000,0005,489,938,000,0006,690,227,000,0008,083,350,000,000
23000Accounts Payable001,747,439,000,0001,834,752,000,0002,082,752,000,0001,580,229,000,000
23029Cash Equivalents00918,492,000,0003,439,193,000,0003,995,265,000,0006,537,567,000,000
23245Invested Capital0022,969,511,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23340Other Properties001,038,031,000,0001,033,645,000,000351,284,000,000442,518,000,000
23291Dividends Payable0010,017,000,0009,823,000,0009,203,000,00017,724,000,000
23342Other Receivables0043,818,000,00034,023,000,00030,926,000,00035,858,000,000
23204Retained Earnings0018,772,800,000,00017,370,195,000,00017,269,148,000,00017,236,769,000,000
23217Total Tax Payable00447,680,000,000307,172,000,000232,053,000,000390,515,000,000
23001Accounts Receivable002,741,975,000,0002,651,672,000,0002,586,792,000,0002,584,652,000,000
23280Common Stock Equity0020,969,511,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23403Net Tangible Assets0020,275,373,000,00019,559,595,000,00020,615,259,000,00022,170,105,000,000
23215Stockholders Equity0020,969,511,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23383Tangible Book Value0020,275,373,000,00019,559,595,000,00020,615,259,000,00022,170,105,000,000
23353Long Term Provisions0091,043,000,00077,023,000,00075,139,000,00069,860,000,000
23374Total Capitalization0020,969,511,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23312Land And Improvements001,943,320,000,0001,609,150,000,0001,548,821,000,0001,378,360,000,000
23393Ordinary Shares Number003,431,073,3993,431,073,3993,549,811,0993,681,231,699
23395Treasury Shares Number00250,158,300250,158,300131,420,6000
23155Other Intangible Assets00560,716,000,000000
23008Accumulated Depreciation00-18,889,425,000,000-17,893,661,000,000-16,881,618,000,000-15,808,456,000,000
23282Construction In Progress001,321,714,000,0001,315,045,000,0001,242,208,000,000864,986,000,000
23380Capital Lease Obligations00804,861,000,000987,476,000,000275,764,000,000500,711,000,000
23030Cash And Cash Equivalents003,185,373,000,0004,525,505,000,0006,141,267,000,0007,697,631,000,000
23262Gross Accounts Receivable002,999,278,000,0002,904,939,000,0002,829,518,000,0002,824,267,000,000
23012Additional Paid In Capital002,698,863,000,0002,698,863,000,0002,698,863,000,0002,698,863,000,000
23275Buildings And Improvements0010,285,636,000,0006,697,912,000,0006,517,871,000,0006,432,529,000,000
23126Long Term Equity Investment00194,608,000,000177,010,000,000135,271,000,00096,320,000,000
23163Other Short Term Investments0095,857,000,00061,928,000,00058,487,000,00051,536,000,000
23020Available For Sale Securities00132,358,000,000106,208,000,000104,454,000,000103,887,000,000
23319Machinery Furniture Equipment0022,117,625,000,00021,445,841,000,00020,914,999,000,00020,475,793,000,000
23048Current Capital Lease Obligation00416,161,000,000353,806,000,000161,824,000,000254,095,000,000
23127Long Term Capital Lease Obligation00388,700,000,000633,670,000,000113,940,000,000246,616,000,000
23098Goodwill And Other Intangible Assets00694,138,000,0007,311,000,0005,705,000,0006,143,000,000
23261Total Equity Gross Minority Interest0020,969,511,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23067Non Current Deferred Taxes Liabilities00455,768,000,000222,526,000,000170,230,000,00065,435,000,000
23259Total Liabilities Net Minority Interest008,680,134,000,0006,139,263,000,0005,515,150,000,0005,168,424,000,000
23046Current Debt And Capital Lease Obligation002,416,161,000,000353,806,000,000161,824,000,000254,095,000,000
23266Allowance For Doubtful Accounts Receivable00-257,303,000,000-253,267,000,000-242,726,000,000-239,615,000,000
23124Long Term Debt And Capital Lease Obligation00388,700,000,000633,670,000,000113,940,000,000246,616,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00376,436,000,000383,892,000,000509,335,000,000570,557,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00133,422,000,000000000
23165Payables003,159,933,000,0002,297,211,000,0001,993,945,000,0002,287,399,000,0002,890,014,000,0003,186,959,000,0002,710,003,000,000
23139Net P P E0019,155,749,000,00014,383,934,000,00014,593,838,000,00014,639,043,000,00014,894,921,000,00014,342,412,000,00014,397,092,000,000
23351Properties001,338,848,000,000696,726,000,000696,726,000,000696,726,000,000686,989,000,000648,847,000,000611,362,000,000
23386Total Debt002,804,861,000,000907,715,000,000985,185,000,000901,428,000,000987,476,000,000275,764,000,000500,711,000,000
23100Gross P P E0038,045,174,000,00032,974,154,000,00032,886,092,000,00032,720,081,000,00032,788,582,000,00031,224,030,000,00030,205,548,000,000
23038Common Stock001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,000
23045Current Debt002,000,000,000,000000000
23532Share Issued003,681,231,6993,681,231,6993,681,231,6993,681,231,6993,681,231,6993,681,231,6993,681,231,699
23220Total Assets0029,649,645,000,00025,783,330,000,00024,906,388,000,00025,438,126,000,00025,706,169,000,00026,136,114,000,00027,344,672,000,000
23027Capital Stock001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,0001,840,616,000,000
23382Other Payable00954,797,000,000750,262,000,000620,850,000,000616,774,000,000738,267,000,000862,951,000,000721,535,000,000
23028Cash Financial002,266,881,000,0001,452,947,000,0001,091,301,000,000589,380,000,0001,086,312,000,0002,146,002,000,0001,160,064,000,000
23179Prepaid Assets00256,311,000,000216,102,000,000291,419,000,000198,830,000,000208,262,000,000251,840,000,000105,857,000,000
23232Treasury Stock002,742,768,000,0002,742,768,000,0002,742,768,000,0002,742,768,000,0002,742,768,000,0001,587,663,000,0000
23385Working Capital001,859,846,000,0006,607,594,000,0005,941,912,000,0006,035,152,000,0005,489,938,000,0006,690,227,000,0008,083,350,000,000
23000Accounts Payable001,747,439,000,0001,258,341,000,0001,217,600,000,0001,296,305,000,0001,834,752,000,0002,082,752,000,0001,580,229,000,000
23029Cash Equivalents00918,492,000,0003,328,504,000,0002,384,366,000,0003,744,417,000,0003,439,193,000,0003,995,265,000,0006,537,567,000,000
23245Invested Capital0022,969,511,000,00020,285,201,000,00019,716,366,000,00019,938,279,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23340Other Properties001,038,031,000,0001,038,092,000,0001,036,995,000,0001,035,681,000,0001,033,645,000,000351,284,000,000442,518,000,000
23291Dividends Payable0010,017,000,00010,017,000,00010,017,000,0009,816,000,0009,823,000,0009,203,000,00017,724,000,000
23342Other Receivables0043,818,000,00034,614,000,00040,679,000,00032,927,000,00034,023,000,00030,926,000,00035,858,000,000
23204Retained Earnings0018,772,800,000,00018,088,490,000,00017,519,655,000,00017,741,568,000,00017,370,195,000,00017,269,148,000,00017,236,769,000,000
23217Total Tax Payable00447,680,000,000278,591,000,000145,478,000,000364,504,000,000307,172,000,000232,053,000,000390,515,000,000
23001Accounts Receivable002,741,975,000,0002,870,758,000,0002,822,668,000,0002,623,536,000,0002,651,672,000,0002,586,792,000,0002,584,652,000,000
23280Common Stock Equity0020,969,511,000,00020,285,201,000,00019,716,366,000,00019,938,279,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23403Net Tangible Assets0020,275,373,000,00020,274,846,000,00019,708,338,000,00019,929,532,000,00019,559,595,000,00020,615,259,000,00022,170,105,000,000
23215Stockholders Equity0020,969,511,000,00020,285,201,000,00019,716,366,000,00019,938,279,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23383Tangible Book Value0020,275,373,000,00020,274,846,000,00019,708,338,000,00019,929,532,000,00019,559,595,000,00020,615,259,000,00022,170,105,000,000
23353Long Term Provisions0091,043,000,00075,653,000,00075,716,000,00076,550,000,00077,023,000,00075,139,000,00069,860,000,000
23374Total Capitalization0020,969,511,000,00020,285,201,000,00019,716,366,000,00019,938,279,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23312Land And Improvements001,943,320,000,0001,625,374,000,0001,623,949,000,0001,621,974,000,0001,609,150,000,0001,548,821,000,0001,378,360,000,000
23393Ordinary Shares Number003,431,073,3993,431,073,3993,431,073,3993,431,073,3993,431,073,3993,549,811,0993,681,231,699
23395Treasury Shares Number00250,158,300250,158,300250,158,300250,158,300250,158,300131,420,6000
23155Other Intangible Assets00560,716,000,000000000
23008Accumulated Depreciation00-18,889,425,000,000-18,590,220,000,000-18,292,254,000,000-18,081,038,000,000-17,893,661,000,000-16,881,618,000,000-15,808,456,000,000
23282Construction In Progress001,321,714,000,0001,020,334,000,0001,109,105,000,0001,047,894,000,0001,315,045,000,0001,242,208,000,000864,986,000,000
23380Capital Lease Obligations00804,861,000,000907,715,000,000985,185,000,000901,428,000,000987,476,000,000275,764,000,000500,711,000,000
23030Cash And Cash Equivalents003,185,373,000,0004,781,451,000,0003,475,667,000,0004,333,797,000,0004,525,505,000,0006,141,267,000,0007,697,631,000,000
23262Gross Accounts Receivable002,999,278,000,0003,123,628,000,0003,074,297,000,0002,876,218,000,0002,904,939,000,0002,829,518,000,0002,824,267,000,000
23012Additional Paid In Capital002,698,863,000,0002,698,863,000,0002,698,863,000,0002,698,863,000,0002,698,863,000,0002,698,863,000,0002,698,863,000,000
23275Buildings And Improvements0010,285,636,000,0006,791,167,000,0006,743,264,000,0006,714,662,000,0006,697,912,000,0006,517,871,000,0006,432,529,000,000
23126Long Term Equity Investment00194,608,000,000186,333,000,000176,374,000,000181,120,000,000177,010,000,000135,271,000,00096,320,000,000
23163Other Short Term Investments0095,857,000,000103,733,000,00070,092,000,00071,200,000,00061,928,000,00058,487,000,00051,536,000,000
23020Available For Sale Securities00132,358,000,000110,473,000,000107,421,000,000107,611,000,000106,208,000,000104,454,000,000103,887,000,000
23319Machinery Furniture Equipment0022,117,625,000,00021,802,461,000,00021,676,053,000,00021,603,144,000,00021,445,841,000,00020,914,999,000,00020,475,793,000,000
23048Current Capital Lease Obligation00416,161,000,000416,703,000,000398,737,000,000334,642,000,000353,806,000,000161,824,000,000254,095,000,000
23127Long Term Capital Lease Obligation00388,700,000,000491,012,000,000586,448,000,000566,786,000,000633,670,000,000113,940,000,000246,616,000,000
23098Goodwill And Other Intangible Assets00694,138,000,00010,355,000,0008,028,000,0008,747,000,0007,311,000,0005,705,000,0006,143,000,000
23261Total Equity Gross Minority Interest0020,969,511,000,00020,285,201,000,00019,716,366,000,00019,938,279,000,00019,566,906,000,00020,620,964,000,00022,176,248,000,000
23067Non Current Deferred Taxes Liabilities00455,768,000,000280,635,000,000286,162,000,000216,005,000,000222,526,000,000170,230,000,00065,435,000,000
23259Total Liabilities Net Minority Interest008,680,134,000,0005,498,129,000,0005,190,022,000,0005,499,847,000,0006,139,263,000,0005,515,150,000,0005,168,424,000,000
23046Current Debt And Capital Lease Obligation002,416,161,000,000416,703,000,000398,737,000,000334,642,000,000353,806,000,000161,824,000,000254,095,000,000
23266Allowance For Doubtful Accounts Receivable00-257,303,000,000-252,870,000,000-251,629,000,000-252,682,000,000-253,267,000,000-242,726,000,000-239,615,000,000
23124Long Term Debt And Capital Lease Obligation00388,700,000,000491,012,000,000586,448,000,000566,786,000,000633,670,000,000113,940,000,000246,616,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00376,436,000,000381,311,000,000383,774,000,000387,704,000,000383,892,000,000509,335,000,000570,557,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E03,971,000,0001,399,000,0003,324,000,0003,110,000,00027,505,000,000
26185Free Cash Flow02,929,798,000,0001,783,784,000,0001,523,756,000,0002,037,628,000,0002,854,050,000,000
26027Changes In Cash0-1,326,447,000,000-1,597,188,000,000-1,712,121,000,000-1,554,959,000,00013,579,000,000
26182Issuance Of Debt02,000,000,000,0002,000,000,000,000000
26016End Cash Position03,185,373,000,0003,185,373,000,0004,525,505,000,0006,141,267,000,0007,697,631,000,000
26112Purchase Of P P E0-548,951,000,000-307,078,000,000-874,137,000,000-567,327,000,000-678,564,000,000
26183Repayment Of Debt0-693,780,000,000-693,780,000,000000
26005Capital Expenditure0-555,247,000,000-313,371,000,000-878,017,000,000-569,079,000,000-683,961,000,000
26007Cash Dividends Paid0-548,778,000,0000-1,739,801,000,000-1,849,137,000,000-2,658,896,000,000
26012Financing Cash Flow0-3,094,717,000,000-2,205,014,000,000-3,240,305,000,000-3,603,521,000,000-2,862,698,000,000
26253Interest Paid C F F0-457,944,000,000-422,885,000,000-37,150,000,000-24,017,000,000-45,193,000,000
26013Investing Cash Flow0-1,716,775,000,000-1,489,329,000,000-873,589,000,000-558,145,000,000-661,734,000,000
26115Purchase Of Business0-1,179,257,000,000-1,179,257,000,000-14,000,000,000-2,416,000,000-21,015,000,000
26088Common Stock Payments000-1,178,555,000,000-1,564,213,000,0000
26015Beginning Cash Position04,525,505,000,0004,781,451,000,0006,141,267,000,0007,697,631,000,0007,651,750,000,000
26223Classesof Cash Payments0-16,084,460,000,000-3,775,841,000,000-15,362,102,000,000-13,401,776,000,000-12,369,793,000,000
26108Purchase Of Intangibles0-6,296,000,000-6,293,000,000-3,880,000,000-1,752,000,000-5,397,000,000
26246Dividends Received C F I013,758,000,0001,900,000,00015,104,000,00010,240,000,00015,737,000,000
26101Short Term Debt Issuance02,000,000,000,0002,000,000,000,000000
26091Short Term Debt Payments0-693,780,000,000-693,780,000,000000
26071Net Common Stock Issuance000-1,178,555,000,000-1,564,213,000,0000
26154Common Stock Dividend Paid0-548,778,000,0000-1,739,801,000,0000-2,658,896,000,000
26164Net Other Financing Charges0-2,983,695,000,000-2,983,695,000,000000
26119Net P P E Purchase And Sale0-544,980,000,000-305,679,000,000-870,813,000,000-564,217,000,000-651,059,000,000
26184Repurchase Of Capital Stock000-1,178,555,000,000-1,564,213,000,0000
26075Net Short Term Debt Issuance01,306,220,000,0001,306,220,000,000000
26072Net Issuance Payments Of Debt01,306,220,000,0001,306,220,000,000000
26116Net Business Purchase And Sale0-1,179,257,000,000-1,179,257,000,000-14,000,000,000-2,416,000,000-21,015,000,000
26063Effect Of Exchange Rate Changes0-13,685,000,0001,110,000,00096,359,000,000-1,405,000,00032,302,000,000
26117Net Intangibles Purchase And Sale0-6,296,000,000-6,293,000,000-3,880,000,000-1,752,000,000-5,397,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,485,045,000,0002,097,155,000,0002,401,773,000,0002,606,707,000,0003,538,011,000,000
26221Classesof Cash Receiptsfrom Operating Activities019,806,309,000,0005,865,055,000,00018,013,028,000,00016,237,474,000,00015,899,790,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E03,971,000,0001,399,000,000751,000,0001,113,000,000708,000,0003,324,000,0003,110,000,00027,505,000,000
26185Free Cash Flow02,929,798,000,0001,783,784,000,0001,418,777,000,000-209,954,000,000-62,809,000,0001,523,756,000,0002,037,628,000,0002,854,050,000,000
26027Changes In Cash0-1,326,447,000,000-1,597,188,000,0001,297,878,000,000-858,146,000,000-168,991,000,000-1,712,121,000,000-1,554,959,000,00013,579,000,000
26182Issuance Of Debt02,000,000,000,0002,000,000,000,000000000
26016End Cash Position03,185,373,000,0003,185,373,000,0004,781,451,000,0003,475,667,000,0004,333,797,000,0004,525,505,000,0006,141,267,000,0007,697,631,000,000
26112Purchase Of P P E0-548,951,000,000-307,078,000,000-19,751,000,000-107,041,000,000-115,081,000,000-874,137,000,000-567,327,000,000-678,564,000,000
26183Repayment Of Debt0-693,780,000,000-693,780,000,000000000
26005Capital Expenditure0-555,247,000,000-313,371,000,000-17,666,000,000-107,041,000,000-117,169,000,000-878,017,000,000-569,079,000,000-683,961,000,000
26007Cash Dividends Paid0-548,778,000,00000-548,771,000,000-7,000,000-1,739,801,000,000-1,849,137,000,000-2,658,896,000,000
26012Financing Cash Flow0-3,094,717,000,000-2,205,014,000,000-129,150,000,000-653,625,000,000-106,928,000,000-3,240,305,000,000-3,603,521,000,000-2,862,698,000,000
26253Interest Paid C F F0-457,944,000,000-422,885,000,000-11,505,000,000-11,925,000,000-11,629,000,000-37,150,000,000-24,017,000,000-45,193,000,000
26013Investing Cash Flow0-1,716,775,000,000-1,489,329,000,000-9,415,000,000-101,608,000,000-116,423,000,000-873,589,000,000-558,145,000,000-661,734,000,000
26115Purchase Of Business0-1,179,257,000,000-1,179,257,000,000000-14,000,000,000-2,416,000,000-21,015,000,000
26088Common Stock Payments000000-1,178,555,000,000-1,564,213,000,0000
26015Beginning Cash Position04,525,505,000,0004,781,451,000,0003,475,667,000,0004,333,797,000,0004,525,505,000,0006,141,267,000,0007,697,631,000,0007,651,750,000,000
26223Classesof Cash Payments0-16,084,460,000,000-3,775,841,000,000-3,971,955,000,000-3,733,174,000,000-4,603,490,000,000-15,362,102,000,000-13,401,776,000,000-12,369,793,000,000
26108Purchase Of Intangibles0-6,296,000,000-6,293,000,0002,085,000,0000-2,088,000,000-3,880,000,000-1,752,000,000-5,397,000,000
26246Dividends Received C F I013,758,000,0001,900,000,0007,500,000,0004,320,000,00038,000,00015,104,000,00010,240,000,00015,737,000,000
26101Short Term Debt Issuance02,000,000,000,0002,000,000,000,000000000
26091Short Term Debt Payments0-693,780,000,000-693,780,000,000000000
26071Net Common Stock Issuance000000-1,178,555,000,000-1,564,213,000,0000
26154Common Stock Dividend Paid0-548,778,000,0000000-1,739,801,000,0000-2,658,896,000,000
26164Net Other Financing Charges0-2,983,695,000,000-2,983,695,000,000000000
26119Net P P E Purchase And Sale0-544,980,000,000-305,679,000,000-19,000,000,000-105,928,000,000-114,373,000,000-870,813,000,000-564,217,000,000-651,059,000,000
26184Repurchase Of Capital Stock000000-1,178,555,000,000-1,564,213,000,0000
26075Net Short Term Debt Issuance01,306,220,000,0001,306,220,000,000000000
26072Net Issuance Payments Of Debt01,306,220,000,0001,306,220,000,000000000
26116Net Business Purchase And Sale0-1,179,257,000,000-1,179,257,000,000000-14,000,000,000-2,416,000,000-21,015,000,000
26063Effect Of Exchange Rate Changes0-13,685,000,0001,110,000,0007,906,000,00016,000,000-22,717,000,00096,359,000,000-1,405,000,00032,302,000,000
26117Net Intangibles Purchase And Sale0-6,296,000,000-6,293,000,0002,085,000,0000-2,088,000,000-3,880,000,000-1,752,000,000-5,397,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,485,045,000,0002,097,155,000,0001,436,443,000,000-102,913,000,00054,360,000,0002,401,773,000,0002,606,707,000,0003,538,011,000,000
26221Classesof Cash Receiptsfrom Operating Activities019,806,309,000,0005,865,055,000,0005,414,679,000,0003,879,306,000,0004,647,269,000,00018,013,028,000,00016,237,474,000,00015,899,790,000,000

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
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-15At close: 04:13PM WIB8,7258,6758,6008,6258,600.00 - 8,675.008,6008,6758,500.00 - 11,500.008,50011,5001,366,1001,989,76629,593,000,000,000115568Apr 26, 2024 - Apr 30, 2024160.00 (1.86%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-12At close: 04:13PM WIB8,7258,6758,6008,6258,600.00 - 8,675.008,6008,6758,500.00 - 11,500.008,50011,5001,366,1001,981,64629,593,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-11At close: 04:13PM WIB8,7258,6758,6008,6258,600.00 - 8,675.008,6008,6758,500.00 - 11,500.008,50011,5001,366,1001,966,52029,593,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-10At close: 04:13PM WIB8,7258,6758,6008,6258,600.00 - 8,675.008,6008,6758,500.00 - 11,500.008,50011,5001,366,1001,958,17829,593,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-05At close: 04:13PM WIB8,7258,67510,4508,0008,600.00 - 8,675.008,6008,6758,500.00 - 11,500.008,50011,5001,366,1001,921,34629,593,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-04At close: 04:04PM WIB8,7008,72510,4257,8258,625.00 - 8,725.008,6258,7258,500.00 - 11,500.008,50011,5001,051,2001,940,93229,936,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-03At close: 04:11PM WIB8,8258,82510,5757,8258,675.00 - 8,825.008,6758,8258,500.00 - 11,500.008,50011,5001,830,8001,919,05829,850,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,265
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-02At close: 04:13PM WIB8,9258,80010,7007,4258,700.00 - 8,825.008,7008,8258,500.00 - 11,500.008,50011,5001,854,0001,897,89130,279,000,000,000116569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-01At close: 04:12PM WIB8,7508,75010,5007,0008,625.00 - 8,925.008,6258,9258,500.00 - 11,500.008,50011,5002,181,0001,865,73430,622,000,000,000116569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-29At close: 04:11PM WIB8,7508,75010,5007,8508,600.00 - 8,775.008,6008,7758,500.00 - 11,500.008,50011,5001,576,2001,865,73430,022,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,342
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-28At close: 04:11PM WIB8,7508,75010,5007,8508,600.00 - 8,775.008,6008,7758,500.00 - 11,500.008,50011,5001,576,2001,860,74630,022,000,000,000115569Apr 26, 2024 - Apr 30, 2024160.00 (1.83%)1602May 29, 202311,304
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-27At close: 04:14PM WIB8,7008,7008,7008,7258,650.00 - 8,775.008,6508,7758,500.00 - 11,500.008,50011,5002,281,1001,772,49630,022,000,000,000115568Apr 26, 2024 - Apr 30, 2024160.00 (1.86%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-26At close: 04:14PM WIB8,7258,7258,6258,6508,625.00 - 8,725.008,6258,7258,500.00 - 11,500.008,50011,5001,679,4001,793,26029,850,000,000,000115568Apr 26, 2024 - Apr 30, 2024160.00 (1.86%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-25At close: 04:07PM WIB8,6008,6258,67508,600.00 - 8,725.008,6008,7258,500.00 - 11,500.008,50011,5002,210,8001,824,72129,936,000,000,000115568Apr 26, 2024 - Apr 30, 2024160.00 (1.86%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-22At close: 04:11PM WIB8,5758,7508,6008,6258,575.00 - 8,825.008,5758,8258,500.00 - 11,500.008,50011,5004,047,8001,787,71629,507,000,000,000014628Mar 22, 2024160.00 (1.87%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-21At close: 04:12PM WIB8,5500000.0000 - 0.000000001,757,644010628Mar 25, 2024 - Mar 29, 2024160.00 (1.87%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-14As of 02:01PM WIB. Market open.8,5258,5758,7008,7508,575.00 - 8,775.008,5758,7758,500.00 - 11,500.008,50011,5001,271,5001,704,00329,936,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.88%)1602May 29, 202311,389
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-13At close: 04:13PM WIB8,7258,7258,5508,5508,500.00 - 8,750.008,5008,7508,500.00 - 11,500.008,50011,5003,859,4001,647,60829,250,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.83%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-11At close: 04:09PM WIB8,7508,7508,7258,7508,700.00 - 8,825.008,7008,8258,700.00 - 11,500.008,70011,5003,073,4001,661,60529,936,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.83%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-08At close: 04:09PM WIB8,7508,7508,7258,7508,700.00 - 8,825.008,7008,8258,700.00 - 11,500.008,70011,5003,073,4001,617,99429,936,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.83%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-05At close: 04:14PM WIB8,9759,0008,8758,8758,825.00 - 9,000.008,8259,0008,725.00 - 11,500.008,72511,5002,048,9001,581,01530,622,000,000,000115614Mar 25, 2024 - Mar 29, 2024160.00 (1.74%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-04At close: 04:06PM WIB9,1759,1259,0009,0258,975.00 - 9,125.008,9759,1258,725.00 - 11,600.008,72511,600627,2001,599,55630,794,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.74%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-01At close: 04:11PM WIB9,0758,9758,9759,0008,950.00 - 9,175.008,9509,1758,725.00 - 11,600.008,72511,6001,888,3001,598,99631,480,000,000,000115628Mar 25, 2024 - Mar 29, 2024160.00 (1.76%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-28At close: 04:02PM WIB9,0759,0759,0759,0759,025.00 - 9,125.009,0259,1258,725.00 - 11,600.008,72511,600885,8001,689,45731,223,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.75%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-27At close: 04:12PM WIB9,1259,1509,0509,0258,975.00 - 9,175.008,9759,1758,725.00 - 11,600.008,72511,6001,631,5001,687,49131,137,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.75%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-26At close: 04:08PM WIB9,0509,0509,0259,0758,950.00 - 9,200.008,9509,2008,725.00 - 11,600.008,72511,6002,636,8001,666,51031,309,000,000,000115628Mar 25, 2024 - Mar 29, 2024160.00 (1.77%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-23At close: 04:05PM WIB9,0759,0758,9258,9508,900.00 - 9,075.008,9009,0758,725.00 - 11,600.008,72511,6001,749,1001,662,12331,051,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.76%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk (INTP.JK)2024-02-22At close: 04:14PM WIB9,0259,0259,0259,0258,975.00 - 9,100.008,9759,1008,725.00 - 11,600.008,72511,600907,0001,676,72831,137,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.77%)1602May 29, 202311,525
INTPPT Indocement Tunggal Prakarsa Tbk (INTP.JK)2024-02-21At close: 04:01PM WIB9,0509,0508,9508,9508,900.00 - 9,075.008,9009,0758,725.00 - 11,600.008,72511,6001,770,8001,667,67430,965,000,000,000114628Mar 25, 2024 - Mar 29, 2024160.00 (1.77%)1602May 29, 202311,525

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)
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-1529,590,000,000,00029,120,000,000,000151402121110011,5008,5008,8299,6661,980,0001,650,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000568-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-1229,590,000,000,00029,120,000,000,000151402121110011,5008,5008,8629,6861,970,0001,730,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-1129,590,000,000,00029,120,000,000,000151402121110011,5008,5008,8629,6861,960,0001,730,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-1029,590,000,000,00029,120,000,000,000151402121110011,5008,5008,8629,6861,960,0001,730,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-0529,940,000,000,00029,460,000,000,000161302121110011,50008,9069,7141,940,0002,180,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-0430,280,000,000,00029,800,000,000,000161302121110011,50008,9189,7201,920,0002,170,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-0330,280,000,000,00029,800,000,000,000161302121110011,50008,9249,7251,900,0002,160,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-0230,620,000,000,00030,150,000,000,000161302121110011,50008,9319,7291,870,0002,110,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-04-0130,020,000,000,00029,550,000,000,000151302121110011,50008,9319,7291,870,0002,110,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2930,020,000,000,00029,550,000,000,000151302121110011,5008,5008,9429,7351,860,0002,160,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2830,020,000,000,00029,550,000,000,000151302121110011,50008,9469,7391,770,0001,930,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000569-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2729,510,000,000,00029,030,000,000,000151302121110011,50008,9579,7451,790,0002,240,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000568-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2629,510,000,000,00029,030,000,000,000151302121110011,50008,9699,7511,820,0002,630,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000568-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2529,510,000,000,00029,030,000,000,000151302121010011,5008,5008,9699,7511,820,0002,630,0003,430,000,00001,550,000,000651400000160200428N/AMay 29, 2023N/AN/ADec 31, 2023Dec 31, 2023111451017,950,000,000,0005,232803,160,000,000,0001,950,000,000,000568-243,190,000,000,0009282,800,000,000,0001316,1123,490,000,000,0002,410,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2229,420,000,000,00025,440,000,000,00014130211910011,50008,9979,7611,760,0002,350,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-2129,340,000,000,00025,360,000,000,00014130211810011,5008,5008,9979,7611,760,0002,350,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-1429,250,000,000,00025,270,000,000,00014130211810011,50009,0899,7981,650,0001,980,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-1329,940,000,000,00025,960,000,000,00014130211910011,50009,0899,7981,660,0001,980,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-1129,940,000,000,00025,960,000,000,00014130211910011,5008,7009,0899,7981,640,0001,980,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-0830,020,000,000,00026,040,000,000,00014130211910011,5008,7259,1009,8061,620,0001,850,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-0531,480,000,000,00027,500,000,000,00015140222910011,60009,1269,8301,600,0001,690,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000614-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-0431,480,000,000,00027,500,000,000,00015140222910011,6008,7259,1269,8301,600,0001,690,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-03-0131,140,000,000,00027,160,000,000,00014140222910011,60009,1319,8411,680,0002,420,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-2831,140,000,000,00027,160,000,000,00014140222910011,60009,1359,8461,690,0002,620,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-2731,310,000,000,00027,330,000,000,00015140222910011,60009,1439,8591,670,0002,710,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk2024-02-2631,050,000,000,00027,070,000,000,00014140222910011,60009,1439,8591,670,0002,710,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk (INTP.JK)2024-02-2331,140,000,000,00027,160,000,000,00014140222910011,60009,1579,8711,680,0002,750,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk (INTP.JK)2024-02-2230,970,000,000,00026,990,000,000,00014140222910011,6008,7259,1579,8711,680,0002,750,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000
INTPPT Indocement Tunggal Prakarsa Tbk (INTP.JK)2024-02-2131,050,000,000,00027,070,000,000,00014140222910011,6008,7259,1649,8761,670,0002,730,0003,430,000,00001,550,000,00065140000016021602425N/AMay 29, 2023N/AN/ADec 31, 2022Sep 30, 2023121361117,600,000,000,0005,128402,990,000,000,0002,160,000,000,000628-134,780,000,000,0001,394907,720,000,000435,9122,760,000,000,0001,700,000,000,000


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
2024-03-0515:49:008,8758,8758,8758,87512,400
2024-03-0515:48:008,8508,8758,8508,87513,000
2024-03-0515:47:008,8508,8508,8508,8508,800
2024-03-0515:46:008,8508,8508,8258,8254,400
2024-03-0515:45:008,8508,8508,8508,8501,000
2024-03-0515:44:008,8508,8508,8508,8504,300
2024-03-0515:43:008,8508,8508,8258,85015,100
2024-03-0515:42:008,8508,8508,8508,85019,400
2024-03-0515:41:0000000
2024-03-0515:40:178,8258,8258,8258,8250
2024-03-0515:40:008,8258,8508,8258,85010,900
2024-03-0515:39:008,8508,8508,8258,85077,800
2024-03-0515:38:008,8508,8508,8258,8257,100
2024-03-0515:37:008,8258,8508,8258,85016,500
2024-03-0515:36:008,8508,8508,8508,85021,900
2024-03-0515:35:008,8508,8758,8508,8755,800
2024-03-0515:34:008,8508,8508,8508,85042,000
2024-03-0515:33:008,8508,8508,8508,8501,300
2024-03-0515:32:008,8508,8508,8508,85049,600
2024-03-0515:31:008,8508,8508,8508,850700

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
2024-03-0515:48:008,8508,8758,8508,87525,400
2024-03-0515:46:008,8508,8508,8258,85013,200
2024-03-0515:44:008,8508,8508,8508,8505,300
2024-03-0515:42:008,8508,8508,8258,85034,500
2024-03-0515:40:178,8258,8258,8258,8250
2024-03-0515:40:008,8258,8508,8258,85010,900
2024-03-0515:38:008,8508,8508,8258,85084,900
2024-03-0515:36:008,8508,8508,8258,85038,400
2024-03-0515:34:008,8508,8758,8508,87547,800
2024-03-0515:32:008,8508,8508,8508,85050,900
2024-03-0515:30:008,8758,8758,8508,8502,600
2024-03-0515:28:008,8508,8508,8508,8502,400
2024-03-0515:26:008,8758,8758,8508,85089,800
2024-03-0515:24:008,8508,8758,8508,8754,600
2024-03-0515:22:008,8508,8758,8508,8753,500
2024-03-0515:20:008,8758,8758,8508,850700
2024-03-0515:18:008,8758,8758,8508,8505,100
2024-03-0515:16:008,8508,8758,8508,8753,500
2024-03-0515:14:008,8758,8758,8758,8750
2024-03-0515:12:008,8508,8508,8508,8503,200
2024-03-0515:10:008,8508,8508,8508,8500
2024-03-0515:08:0000000
2024-03-0515:06:008,8508,8758,8508,87533,400
2024-03-0515:04:008,8758,8758,8508,8507,000
2024-03-0515:02:008,8508,8758,8508,8509,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:008,8508,8758,8258,87527,200
2024-03-0515:40:178,8258,8258,8258,8250
2024-03-0515:40:008,8258,8508,8258,85049,700
2024-03-0515:35:008,8508,8758,8258,850129,100
2024-03-0515:30:008,8758,8758,8508,85095,500
2024-03-0515:25:008,8758,8758,8508,85093,000
2024-03-0515:20:008,8758,8758,8508,8507,700
2024-03-0515:15:008,8508,8758,8508,8508,600
2024-03-0515:10:008,8508,8758,8508,8751,100
2024-03-0515:05:008,8508,8758,8508,87540,400
2024-03-0515:00:008,8508,8758,8508,87516,800
2024-03-0514:55:008,8508,8508,8258,85058,500
2024-03-0514:50:008,8508,8508,8258,850136,500
2024-03-0514:47:258,8508,8508,8508,8500
2024-03-0514:45:008,8508,8508,8508,85091,800
2024-03-0514:40:008,8508,8758,8508,85067,600
2024-03-0514:35:008,8508,8508,8508,8507,700
2024-03-0514:30:008,8508,8758,8508,85018,900
2024-03-0514:25:008,8758,8758,8508,87510,300
2024-03-0514:20:008,8758,8758,8508,8503,000
2024-03-0514:15:008,8508,8758,8508,8756,500
2024-03-0514:10:008,8758,8758,8508,85010,500
2024-03-0514:05:008,8758,8758,8508,87574,300
2024-03-0514:00:008,8758,8758,8508,87511,500
2024-03-0513:55:008,8508,8758,8508,875700
2024-03-0513:50:008,8758,8758,8508,8504,500
2024-03-0513:45:008,8758,8758,8508,8505,300
2024-03-0513:41:508,8508,8508,8508,8500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:008,8508,8758,8258,87527,200
2024-03-0515:40:358,8508,8508,8508,8500
2024-03-0515:30:008,8758,8758,8258,850274,300
2024-03-0515:15:008,8508,8758,8508,850109,300
2024-03-0515:00:008,8508,8758,8508,87558,300
2024-03-0514:47:388,8508,8508,8508,8500
2024-03-0514:45:008,8508,8508,8258,850286,800
2024-03-0514:30:008,8508,8758,8508,85094,200
2024-03-0514:15:008,8508,8758,8508,87519,800
2024-03-0514:00:008,8758,8758,8508,85096,300
2024-03-0513:45:008,8758,8758,8508,87510,500
2024-03-0513:41:508,8508,8508,8508,8500
2024-03-0513:30:008,9008,9008,8508,87537,500
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
2024-03-0511:58:548,8758,8758,8758,8750
2024-03-0511:53:508,8758,8758,8758,8750
2024-03-0511:45:008,8758,9008,8508,87517,900
2024-03-0511:30:008,8758,9008,8508,87529,600
2024-03-0511:15:008,9008,9008,8758,87527,900
2024-03-0511:01:418,8758,8758,8758,8750
2024-03-0511:00:008,8758,9008,8758,90047,800
2024-03-0510:45:008,8758,8758,8508,87559,100
2024-03-0510:30:008,9008,9008,8508,85075,100
2024-03-0510:15:008,9008,9008,8758,87517,800
2024-03-0510:14:178,9008,9008,9008,9000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:178,8258,8258,8258,8250
2024-03-0515:30:008,8758,8758,8258,875301,500
2024-03-0515:00:008,8508,8758,8508,850167,600
2024-03-0514:47:388,8508,8508,8508,8500
2024-03-0514:30:008,8508,8758,8258,850381,000
2024-03-0514:00:008,8758,8758,8508,875116,100
2024-03-0513:41:508,8508,8508,8508,8500
2024-03-0513:30:008,9008,9008,8508,87548,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:548,8758,8758,8758,8750
2024-03-0511:53:508,8758,8758,8758,8750
2024-03-0511:30:008,8758,9008,8508,87547,500
2024-03-0511:01:418,8758,8758,8758,8750
2024-03-0511:00:008,8758,9008,8758,87575,700
2024-03-0510:30:008,9008,9008,8508,875134,200
2024-03-0510:14:178,9008,9008,9008,9000
2024-03-0510:00:008,9508,9508,8508,875377,200
2024-03-0509:30:008,9508,9758,9508,95029,200
2024-03-0509:25:068,9758,9758,9758,9750
2024-03-0509:00:009,0009,0008,9258,95099,900
2024-03-0415:30:009,0009,0259,0009,000118,300
2024-03-0415:23:379,0009,0009,0009,0000
2024-03-0415:00:009,0259,0259,0009,00041,600
2024-03-0414:30:109,0009,0009,0009,0000
2024-03-0414:30:009,0009,0259,0009,00022,300
2024-03-0414:00:009,0009,0259,0009,02516,500
2024-03-0413:36:589,0259,0259,0259,0250
2024-03-0413:30:009,0259,0509,0009,02538,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:40:358,8508,8508,8508,8500
2024-03-0515:00:008,8508,8758,8258,875469,100
2024-03-0514:47:388,8508,8508,8508,8500
2024-03-0514:00:008,8758,8758,8258,850497,100
2024-03-0513:41:508,8508,8508,8508,8500
2024-03-0513:00:008,9008,9008,8508,87548,000
2024-03-0512:00:0000000
2024-03-0511:58:548,8758,8758,8758,8750
2024-03-0511:53:508,8758,8758,8758,8750
2024-03-0511:01:418,8758,8758,8758,8750
2024-03-0511:00:008,8758,9008,8508,875122,100
2024-03-0510:14:178,9008,9008,9008,9000
2024-03-0510:00:008,9508,9508,8508,875511,400
2024-03-0509:25:068,9758,9758,9758,9750
2024-03-0509:00:009,0009,0008,9258,950129,100
2024-03-0415:23:379,0009,0009,0009,0000
2024-03-0415:00:009,0259,0259,0009,000159,900
2024-03-0414:30:109,0009,0009,0009,0000
2024-03-0414:00:009,0009,0259,0009,00038,800
2024-03-0413:36:589,0259,0259,0259,0250
2024-03-0413:00:009,0259,0509,0009,02538,900
2024-03-0412:00:0000000
2024-03-0411:59:479,0259,0259,0259,0250
2024-03-0411:54:139,0259,0259,0259,0250
2024-03-0411:05:579,0509,0509,0509,0500
2024-03-0411:00:009,0509,0509,0009,02558,900
2024-03-0410:15:459,0259,0259,0259,0250
2024-03-0410:00:009,0509,0509,0009,02596,900
2024-03-0409:26:229,0759,0759,0759,0750
2024-03-0409:00:009,0759,1259,0259,0500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:006,8006,8006,8006,8000
2024-05-0815:00:006,8506,8506,8006,8001,725,400
2024-05-0814:56:466,8506,8506,8506,8500
2024-05-0814:00:416,9256,9256,9256,9250
2024-05-0813:30:006,9006,9256,8506,8501,071,900
2024-05-0812:00:0000000
2024-05-0811:59:586,9006,9006,9006,9000
2024-05-0811:30:366,9256,9256,9256,9250
2024-05-0810:46:306,9256,9256,9256,9250
2024-05-0810:30:006,9507,0006,9006,9002,950,700
2024-05-0810:01:496,9506,9506,9506,9500
2024-05-0809:15:597,0007,0007,0007,0000
2024-05-0809:00:007,0507,0506,9256,950791,200
2024-05-0716:00:007,0757,0757,0757,0750
2024-05-0715:06:297,0257,0257,0257,0250
2024-05-0715:00:007,0507,0757,0257,0751,301,900
2024-05-0714:05:337,0507,0507,0507,0500
2024-05-0713:30:007,0507,0757,0257,050610,600
2024-05-0712:00:0000000
2024-05-0711:58:417,0507,0507,0507,0500
2024-05-0711:35:207,0257,0257,0257,0250
2024-05-0710:42:327,0507,0507,0507,0500
2024-05-0710:30:007,0757,0757,0257,050358,500
2024-05-0710:00:457,0757,0757,0757,0750
2024-05-0709:16:287,0507,0507,0507,0500
2024-05-0709:00:007,1007,1007,0257,075298,200
2024-05-0615:24:407,0507,0507,0507,0500
2024-05-0615:00:007,0757,1257,0257,1251,129,300
2024-05-0614:43:007,1257,1257,1257,1250
2024-05-0614:02:407,1257,1257,1257,1250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007,0257,0506,8006,8005,481,000
2024-05-0709:00:007,1007,1007,0257,0752,711,800
2024-05-0609:00:007,3007,3507,0257,1253,887,900
2024-05-0309:00:007,2757,4007,1007,2002,723,200
2024-05-0209:00:007,5507,6257,1007,22510,070,000
2024-04-3009:00:007,6507,9007,6507,7503,145,200
2024-04-2909:00:007,6007,7007,5757,6253,337,000
2024-04-2609:00:007,7007,7257,5257,6002,170,700
2024-04-2509:00:007,6757,7007,5007,6251,998,300
2024-04-2409:00:007,8257,8507,6757,6751,948,300
2024-04-2309:00:007,7757,9007,7507,8252,604,100
2024-04-2209:00:007,7007,8507,6507,7253,392,000
2024-04-1909:00:008,1758,1757,6507,6508,454,300
2024-04-1809:00:008,5008,5008,2258,2253,177,500
2024-04-1709:00:008,7758,7758,4508,4504,471,900
2024-04-1609:00:008,6008,7758,5508,7753,660,900
2024-04-0509:00:008,6758,6758,6008,6251,366,100
2024-04-0409:00:008,7258,7258,6258,725999,900
2024-04-0309:00:008,8258,8258,6758,7001,830,800
2024-04-0209:00:008,8008,8258,7008,8251,854,000
2024-04-0109:00:008,7508,9258,6258,9252,181,000
2024-03-2809:00:008,7508,7758,6008,7501,576,200
2024-03-2709:00:008,7008,7758,6508,7502,281,100
2024-03-2609:00:008,7258,7258,6258,7001,679,400
2024-03-2509:00:008,7258,7258,6008,7252,210,800
2024-03-2209:00:008,7508,8258,5758,6003,897,000
2024-03-2109:00:008,6008,7258,5508,5752,292,300
2024-03-2009:00:008,6008,6508,5008,5502,040,000
2024-03-1909:00:008,6258,6758,5258,5501,694,300
2024-03-1809:00:008,6258,7258,6258,6251,761,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:007,1007,1007,0257,0752,711,800
2024-05-0609:00:007,3007,3507,0257,1253,887,900
2024-05-0309:00:007,2757,4007,1007,2002,723,200
2024-05-0209:00:007,5507,6257,1007,22510,070,000
2024-04-3009:00:007,6507,9007,6507,7503,145,200
2024-04-2909:00:007,6007,7007,5757,6253,337,000
2024-04-2609:00:007,7007,7257,5257,6002,170,700
2024-04-2509:00:007,6757,7007,5007,6251,998,300
2024-04-2409:00:007,8257,8507,6757,6751,948,300
2024-04-2309:00:007,7757,9007,7507,8252,604,100
2024-04-2209:00:007,7007,8507,6507,7253,392,000
2024-04-1909:00:008,1758,1757,6507,6508,454,300
2024-04-1809:00:008,5008,5008,2258,2253,177,500
2024-04-1709:00:008,7758,7758,4508,4504,471,900
2024-04-1609:00:008,6008,7758,5508,7753,660,900
2024-04-0509:00:008,6758,6758,6008,6251,366,100
2024-04-0409:00:008,7258,7258,6258,725999,900
2024-04-0309:00:008,8258,8258,6758,7001,830,800
2024-04-0209:00:008,8008,8258,7008,8251,854,000
2024-04-0109:00:008,7508,9258,6258,9252,181,000
2024-03-2809:00:008,7508,7758,6008,7501,576,200
2024-03-2709:00:008,7008,7758,6508,7502,281,100
2024-03-2609:00:008,7258,7258,6258,7001,679,400
2024-03-2509:00:008,7258,7258,6008,7252,210,800
2024-03-2209:00:008,7508,8258,5758,6003,897,000
2024-03-2109:00:008,6008,7258,5508,5752,292,300
2024-03-2009:00:008,6008,6508,5008,5502,040,000
2024-03-1909:00:008,6258,6758,5258,5501,694,300
2024-03-1809:00:008,6258,7258,6258,6251,761,700
2024-03-1509:00:008,7758,7758,6258,6251,668,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:007,3007,3507,0257,1253,887,900
2024-04-2800:00:007,6007,9007,1007,20019,275,400
2024-04-2100:00:007,7007,9007,5007,60012,113,400
2024-04-1400:00:008,6008,7757,6507,65019,764,600
2024-04-0700:00:008,6258,6258,6258,6250
2024-03-3100:00:008,7508,9258,6008,6258,231,800
2024-03-2400:00:008,7258,7758,6008,7507,747,500
2024-03-1700:00:008,6258,8258,5008,60011,685,300
2024-03-1000:00:008,7258,7758,5008,6257,624,400
2024-03-0300:00:009,1259,1258,7008,72510,964,300
2024-02-2500:00:009,0509,2008,9509,1758,816,800
2024-02-1800:00:008,8509,1008,8259,0508,103,300
2024-02-1100:00:008,8009,3008,7258,82515,792,200
2024-02-0400:00:008,9759,1258,8008,8006,304,300
2024-01-2800:00:009,2509,2508,9008,9257,389,600
2024-01-2100:00:009,1509,3758,9259,2258,516,600
2024-01-1400:00:009,2759,3259,1259,1755,832,800
2024-01-0700:00:009,2259,3509,1509,2755,795,300
2023-12-3100:00:009,4009,5009,2259,2253,640,200
2023-12-2400:00:009,2759,4759,2259,4003,544,000
2023-12-1700:00:009,2509,3759,1259,2754,944,100
2023-12-1000:00:009,4009,5509,1759,3007,273,600
2023-12-0300:00:009,4759,6009,2759,3758,677,300
2023-11-2600:00:009,30010,2009,2509,55012,510,800
2023-11-1900:00:009,4509,6259,2009,2757,802,600
2023-11-1200:00:009,4759,5009,3259,4505,522,000
2023-11-0500:00:009,57510,2009,3509,40013,369,100
2023-10-2900:00:009,2509,5009,0259,37510,805,100
2023-10-2200:00:009,8259,8259,1259,25015,564,900
2023-10-1500:00:0010,00010,3509,7009,82511,678,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:008,7508,9257,5007,75046,592,000
2024-02-2900:00:008,9759,1758,5008,75039,909,800
2024-01-3100:00:009,0259,3008,7259,07540,496,100
2023-12-3100:00:009,4009,5008,9259,02527,806,700
2023-11-3000:00:009,6009,7509,1259,40028,350,400
2023-10-3100:00:009,50010,2009,10010,20042,486,400
2023-09-3000:00:0010,02510,3509,0259,27550,488,000
2023-08-3100:00:0010,70011,0759,7259,95054,709,500
2023-07-3100:00:0010,50011,50010,27510,70076,732,100
2023-06-3000:00:009,92510,5509,55010,42571,515,800
2023-05-3100:00:009,9009,9759,4509,92554,889,700
2023-04-3000:00:0010,50010,5009,8259,90066,274,700
2023-03-3100:00:0010,55010,85010,30010,8506,691,700
2023-02-2800:00:0010,67510,67510,40010,5255,009,300
2023-01-3100:00:0011,07511,17510,87511,1252,952,600
2022-12-3100:00:009,90010,4509,55010,00068,682,400
2022-11-3000:00:009,87510,1009,5009,90035,869,000
2022-10-3100:00:009,42510,7009,4259,950105,185,400
2022-09-3000:00:009,5009,5259,0009,27562,274,200
2022-08-3100:00:009,45010,2259,2759,50067,437,700
2022-07-3100:00:009,3009,8759,0759,45063,315,500
2022-06-3000:00:009,4759,5258,9759,30050,257,200
2022-05-3100:00:009,7259,9759,0259,475142,060,000
2022-04-3000:00:0010,47510,6009,3759,725233,148,700
2022-03-3100:00:0010,82510,8759,97510,47552,459,000
2022-02-2800:00:0011,17511,4009,92510,77594,496,100
2022-01-3100:00:0010,95011,22510,42510,95054,008,500
2021-12-3100:00:0012,00012,05010,60010,95053,294,000
2021-11-3000:00:0010,52512,50010,45012,100100,309,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:008,7508,9257,5007,62543,446,800
2024-02-2900:00:008,9759,1758,5008,75039,909,800
2024-01-3100:00:009,0259,3007,5007,750126,997,900
2023-12-3100:00:009,4009,5008,5008,750108,212,600
2023-11-3000:00:009,6009,7508,7259,07596,653,200
2023-10-3100:00:009,50010,2008,9259,02598,643,500
2023-09-3000:00:0010,02510,3509,0259,400121,324,800
2023-08-3100:00:0010,70011,0759,02510,200147,683,900
2023-07-3100:00:0010,50011,5009,0259,275181,929,600
2023-06-3000:00:009,92511,5009,5509,950202,957,400
2023-05-3100:00:009,90011,5009,45010,700203,137,600
2023-04-3000:00:0010,50010,5509,45010,425192,680,200
2023-03-3100:00:0010,85010,8509,4509,925121,164,400
2023-02-2800:00:0010,67510,8509,7259,900133,618,900
2023-01-3100:00:0011,07511,6009,55010,850157,974,500
2022-10-3100:00:009,42510,7009,42510,000209,736,800
2022-07-3100:00:009,30010,2259,0009,275193,027,400
2022-04-3000:00:0010,47510,6008,9759,300425,465,900
2022-01-3100:00:0010,95011,4009,92510,475200,963,600
2021-10-3100:00:0011,95012,95010,35010,950241,815,400
2021-07-3100:00:008,95011,9758,82511,825224,886,400
2021-04-3000:00:0012,85012,8758,8008,800168,773,300
2021-01-3100:00:0013,72513,87511,90012,850158,712,100



Dividends Amount

DateTimeAmount
2023-05-2909:00:00160
2022-06-0709:00:00500
2021-07-1909:00:00500
2020-12-0909:00:00225
2020-08-0709:00:00500
2019-05-3109:00:00550
2018-05-3109:00:00700
2017-05-3109:00:00929
2016-05-1809:00:00415
2015-05-2209:00:001,350
2014-06-2009:00:00900

Dividends Yields

YearDistributionTotal AmountYields
202311601.25 %
202215003.89 %
202115003.89 %
202027255.64 %
201915504.28 %
201817005.45 %
201719297.23 %
201614153.23 %
201511,35010.51 %
201419007.00 %

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