for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BACAPT Bank Capital Indonesia Tbk
ISAPPT Isra Presisi Indonesia Tbk.
BALIPT Bali Towerindo Sentra Tbk
PTROPT Petrosea Tbk
CARSPT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


IPOL - PT Indopoly Swakarsa Industry Tbk

Sector : Consumer Cyclical      Industry : Packaging & Containers

PT Indopoly Swakarsa Industry Tbk, together with its subsidiaries, operates as a flexible-packaging manufacturing company in Indonesia, China, Singapore, and the United States. The company offers plain, heatsealable, matte, metallized, and thermal films, as well as other specialty products. It also manufactures polypropylene films. In addition, the company involved in the investment business. It provides its products to food and beverage; household and personal care; cigarette; label; graphic; industrial; and other industries. PT Indopoly Swakarsa Industry Tbk was founded in 1995 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
TALFPT Tunas Alfin Tbk
ESIPPT Sinergi Inti Plastindo Tbk
TRSTPT Trias Sentosa Tbk
APLIPT Asiaplast Industries Tbk
PACKPT Solusi Kemasan Digital Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio118253,414,034
101Enterprises Value Revenue Ratio51139,492
40001Market Cap9837,639,336,1701,011,610,582,9131,108,261,275,548
14008Pe Ratio16202011
14010Ps Ratio25000
40002Enterprise Value291,836,259,710,3752,027,640,073,6712,077,722,843,375
14012Pb Ratio36000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio118252118123,414,034
101Enterprises Value Revenue Ratio51111139,492
40001Market Cap9837,639,336,1701,011,610,582,913927,846,649,296998,723,823,895966,506,926,3501,108,261,275,548
14008Pe Ratio162020155542011
14010Ps Ratio25000000
40002Enterprise Value291,836,259,710,3752,027,640,073,6711,963,407,105,9651,896,934,725,5721,799,976,197,8852,077,722,843,375
14012Pb Ratio36000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T05,964,5891,847,8559,299,43817,498,36516,740,807
20304Write Off03,3373,3379775,0880
20091Net Income0285,610185,5353,178,6628,830,3717,885,331
29004Basic E P S000000
20190E B I T D A06,394,1132,033,5749,660,82317,908,38117,125,468
20046Gross Profit034,478,0037,996,99742,764,39852,146,24044,081,200
29009Diluted E P S000000
20136Pretax Income0968,344617,2765,031,07213,515,36412,449,338
20145Tax Provision0536,021378,1191,285,7454,016,2313,929,905
20100Total Revenue0193,862,82251,909,419227,701,578239,407,318197,888,006
20164Total Expenses0189,750,80650,786,745218,172,731222,314,180182,069,928
20013Cost Of Revenue0159,384,81943,912,422184,937,180187,261,078153,806,806
20177Interest Income0194,98353,820169,681219,14093,699
20057Interest Expense04,996,2451,230,5794,268,3663,983,0014,291,469
20109Operating Income04,112,0161,122,6749,528,84717,093,13815,818,078
20316Normalized Income0262,327162,9303,151,9148,828,3107,883,277
20108Operating Expense030,365,9876,874,32333,235,55135,053,10228,263,122
20112Operating Revenue0193,862,82251,909,419227,701,578239,407,318197,888,006
20087Minority Interests0-146,713-53,622-566,665-668,762-634,102
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,801,262-1,176,759-4,098,685-3,763,861-4,197,770
20416Total Unusual Items029,85028,98135,9302,9333,002
29010Basic Average Shares06,443,379,50906,443,379,5096,443,379,5096,443,379,509
20269Other Special Charges0-33,187-32,318-36,907-8,021-3,002
20287Rent And Landing Fees0692,356164,333757,496770,723743,047
29011Diluted Average Shares06,443,379,50906,443,379,5096,443,379,5096,443,379,509
20420Normalized E B I T D A06,364,2632,004,5939,624,89317,905,44817,122,466
20162Special Income Charges029,85028,98135,9302,9333,002
20315Reconciled Depreciation0429,524185,719361,385410,016384,661
20312Other Operating Expenses0226,74865,321276,465287,852250,853
20151Research And Development03,057,782820,2953,829,7172,441,4641,879,917
20440Rent Expense Supplemental0692,356164,333757,496770,723743,047
20314Reconciled Cost Of Revenue0159,384,81943,912,422184,937,180187,261,078153,806,806
20419Tax Effect Of Unusual Items06,5676,3769,182872948
20018Depreciation Income Statement0429,524185,719361,385410,016384,661
20075Interest Income Non Operating0194,98353,820169,681219,14093,699
20158Selling And Marketing Expense06,545,0821,986,4369,740,10811,804,5847,994,404
20064Interest Expense Non Operating04,996,2451,230,5794,268,3663,983,0014,291,469
20093Net Income Common Stockholders0285,610185,5353,178,6628,830,3717,885,331
20094Net Income Continuous Operations0432,323239,1573,745,3279,499,1338,519,433
20045General And Administrative Expense04,843,1291,574,8075,244,5466,225,2324,703,944
20159Selling General And Administration011,388,2113,561,24314,984,65418,029,81612,698,348
20435Total Operating Income As Reported05,964,5891,847,8559,299,43817,498,36516,740,807
20412Other Non Operating Income Expenses01,164,601623,052529,328504,200527,876
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0285,610185,5353,178,6628,830,3717,885,331
20417Total Unusual Items Excluding Goodwill029,85028,98135,9302,9333,002
20077Net Non Operating Interest Income Expense0-4,801,262-1,176,759-4,098,685-3,763,861-4,197,770
20346Net Income Including Noncontrolling Interests0432,323239,1573,745,3279,499,1338,519,433
20019Depreciation And Amortization In Income Statement0429,524185,719361,385410,016384,661
20309Net Income From Continuing And Discontinued Operation0285,610185,5353,178,6628,830,3717,885,331
20331Net Income From Continuing Operation Net Minority Interest0285,610185,5353,178,6628,830,3717,885,331

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T05,964,5891,847,8551,340,2921,139,9581,636,4849,299,43817,498,36516,740,807
20304Write Off03,3373,3370009775,0880
20091Net Income0285,610185,53512,657-23,365110,7833,178,6628,830,3717,885,331
29004Basic E P S000000000
20190E B I T D A06,394,1132,033,5741,424,3721,216,9821,719,1859,660,82317,908,38117,125,468
20046Gross Profit034,478,0037,996,99710,430,8047,992,8568,057,34642,764,39852,146,24044,081,200
29009Diluted E P S000000000
20136Pretax Income0968,344617,27631,388-151,780471,4605,031,07213,515,36412,449,338
20145Tax Provision0536,021378,119-24,693-171,902354,4971,285,7454,016,2313,929,905
20100Total Revenue0193,862,82251,909,41948,519,18445,591,77147,842,448227,701,578239,407,318197,888,006
20164Total Expenses0189,750,80650,786,74547,393,15044,823,44646,747,465218,172,731222,314,180182,069,928
20013Cost Of Revenue0159,384,81943,912,42238,088,38037,598,91539,785,102184,937,180187,261,078153,806,806
20177Interest Income0194,98353,82038,21049,76853,185169,681219,14093,699
20057Interest Expense04,996,2451,230,5791,308,9041,291,7381,165,0244,268,3663,983,0014,291,469
20109Operating Income04,112,0161,122,6741,126,034768,3251,094,9839,528,84717,093,13815,818,078
20316Normalized Income0262,327162,93012,584-23,792110,6043,151,9148,828,3107,883,277
20108Operating Expense030,365,9876,874,3239,304,7707,224,5316,962,36333,235,55135,053,10228,263,122
20112Operating Revenue0193,862,82251,909,41948,519,18445,591,77147,842,448227,701,578239,407,318197,888,006
20087Minority Interests0-146,713-53,622-43,424-43,487-6,180-566,665-668,762-634,102
20418Tax Rate For Calcs000000000
20095Net Interest Income0-4,801,262-1,176,759-1,270,694-1,241,970-1,111,839-4,098,685-3,763,861-4,197,770
20416Total Unusual Items029,85028,9819354722935,9302,9333,002
29010Basic Average Shares06,443,379,50906,443,379,50906,443,379,5096,443,379,5096,443,379,5096,443,379,509
20269Other Special Charges0-33,187-32,318-93-547-229-36,907-8,021-3,002
20287Rent And Landing Fees0692,356164,333163,482181,735182,806757,496770,723743,047
29011Diluted Average Shares06,443,379,50906,443,379,50906,443,379,5096,443,379,5096,443,379,5096,443,379,509
20420Normalized E B I T D A06,364,2632,004,5931,424,2791,216,4351,718,9569,624,89317,905,44817,122,466
20162Special Income Charges029,85028,9819354722935,9302,9333,002
20315Reconciled Depreciation0429,524185,71984,08077,02482,701361,385410,016384,661
20312Other Operating Expenses0226,74865,32159,21744,95757,253276,465287,852250,853
20151Research And Development03,057,782820,295707,923702,380827,1843,829,7172,441,4641,879,917
20440Rent Expense Supplemental0692,356164,333163,482181,735182,806757,496770,723743,047
20314Reconciled Cost Of Revenue0159,384,81943,912,42238,088,38037,598,91539,785,102184,937,180187,261,078153,806,806
20419Tax Effect Of Unusual Items06,5676,37620120509,182872948
20018Depreciation Income Statement0429,524185,71984,08077,02482,701361,385410,016384,661
20075Interest Income Non Operating0194,98353,82038,21049,76853,185169,681219,14093,699
20158Selling And Marketing Expense06,545,0821,986,4361,599,0341,375,3701,584,2429,740,10811,804,5847,994,404
20064Interest Expense Non Operating04,996,2451,230,5791,308,9041,291,7381,165,0244,268,3663,983,0014,291,469
20093Net Income Common Stockholders0285,610185,53512,657-23,365110,7833,178,6628,830,3717,885,331
20094Net Income Continuous Operations0432,323239,15756,08120,122116,9633,745,3279,499,1338,519,433
20045General And Administrative Expense04,843,1291,574,8071,823,055832,932612,3355,244,5466,225,2324,703,944
20159Selling General And Administration011,388,2113,561,2433,422,0892,208,3022,196,57714,984,65418,029,81612,698,348
20435Total Operating Income As Reported05,964,5891,847,8551,340,2921,139,9581,636,4849,299,43817,498,36516,740,807
20412Other Non Operating Income Expenses01,164,601623,052202,625235,050103,874529,328504,200527,876
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0285,610185,53512,657-23,365110,7833,178,6628,830,3717,885,331
20417Total Unusual Items Excluding Goodwill029,85028,9819354722935,9302,9333,002
20077Net Non Operating Interest Income Expense0-4,801,262-1,176,759-1,270,694-1,241,970-1,111,839-4,098,685-3,763,861-4,197,770
20346Net Income Including Noncontrolling Interests0432,323239,15756,08120,122116,9633,745,3279,499,1338,519,433
20019Depreciation And Amortization In Income Statement0429,524185,71984,08077,02482,701361,385410,016384,661
20309Net Income From Continuing And Discontinued Operation0285,610185,53512,657-23,365110,7833,178,6628,830,3717,885,331
20331Net Income From Continuing Operation Net Minority Interest0285,610185,53512,657-23,365110,7833,178,6628,830,3717,885,331

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0065,354,06457,523,25356,253,59941,704,201
23165Payables007,836,54511,692,22817,923,52115,467,311
23139Net P P E00167,842,940158,495,524165,289,912165,342,143
23351Properties000000
23386Total Debt0079,623,74570,386,77476,687,81169,920,522
23100Gross P P E00333,825,340314,124,756313,430,660302,295,562
23038Common Stock0072,874,75372,874,75372,874,75372,874,753
23045Current Debt0073,736,11067,397,15872,795,79267,629,134
23532Share Issued006,443,379,5096,443,379,5096,443,379,5096,443,379,509
23220Total Assets00284,075,431280,534,499299,122,566280,515,335
23027Capital Stock0072,874,75372,874,75372,874,75372,874,753
23382Other Payable00402,656538,161367,734452,986
23028Cash Financial0014,269,68112,863,52120,434,21228,216,321
23123Long Term Debt005,887,6352,989,6163,892,0192,291,388
23179Prepaid Assets008,809,8628,885,1918,254,5138,354,775
23385Working Capital0029,729,64137,313,70037,319,83126,311,183
23000Accounts Payable006,558,06910,099,24515,898,68312,826,383
23245Invested Capital00248,844,572240,425,603252,811,325238,370,147
23132Minority Interest007,751,6767,879,8708,210,0197,442,734
23342Other Receivables001,285,0351,499,9321,305,0161,028,739
23204Retained Earnings0081,795,41081,388,73481,604,53174,556,793
23217Total Tax Payable00875,8201,054,8221,657,1042,187,942
23001Accounts Receivable0050,070,38855,460,98960,130,88848,129,202
23280Common Stock Equity00169,220,827170,038,829176,123,514168,449,625
23403Net Tangible Assets00167,147,456167,854,640173,658,892165,966,397
23215Stockholders Equity00169,220,827170,038,829176,123,514168,449,625
23383Tangible Book Value00167,147,456167,854,640173,658,892165,966,397
23374Total Capitalization00175,108,462173,028,445180,015,533170,741,013
23312Land And Improvements0010,468,22210,468,22210,468,22210,468,222
23393Ordinary Shares Number006,443,379,5096,443,379,5096,443,379,5096,443,379,509
23395Treasury Shares Number000000
23155Other Intangible Assets002,073,3712,184,1892,464,6222,483,228
23008Accumulated Depreciation00-165,982,400-155,629,232-148,140,748-136,953,419
23282Construction In Progress0021,416,8808,218,4456,218,0711,129,751
23030Cash And Cash Equivalents0014,269,68112,863,52120,434,21228,216,321
23262Gross Accounts Receivable0050,083,21655,470,29060,140,06548,133,338
23012Additional Paid In Capital0023,427,40823,427,40823,427,40823,427,408
23275Buildings And Improvements0041,008,92640,764,33942,459,62041,901,842
23163Other Short Term Investments003,134,7222,062,1243,497,5740
23319Machinery Furniture Equipment00260,931,312254,673,750254,284,747248,795,747
23098Goodwill And Other Intangible Assets002,073,3712,184,1892,464,6222,483,228
23261Total Equity Gross Minority Interest00176,972,503177,918,699184,333,533175,892,359
23067Non Current Deferred Taxes Liabilities0010,505,60510,400,35810,343,2089,396,793
23259Total Liabilities Net Minority Interest00107,102,928102,615,800114,789,033104,622,976
23046Current Debt And Capital Lease Obligation0073,736,11067,397,15872,795,79267,629,134
23266Allowance For Doubtful Accounts Receivable00-12,828-9,301-9,177-4,136
23124Long Term Debt And Capital Lease Obligation005,887,6352,989,6163,892,0192,291,388
23344Non Current Pension And Other Postretirement Benefit Plans006,505,2646,902,4286,590,8306,635,729

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt0065,354,06469,144,16768,578,62563,109,09457,523,25356,253,59941,704,201
23165Payables007,836,5459,286,9379,477,1049,629,06211,692,22817,923,52115,467,311
23139Net P P E00167,842,940158,162,513155,505,697158,356,394158,495,524165,289,912165,342,143
23351Properties000000000
23386Total Debt0079,623,74580,362,86579,913,22175,575,94270,386,77476,687,81169,920,522
23100Gross P P E00333,825,340320,428,234315,335,713317,149,072314,124,756313,430,660302,295,562
23038Common Stock0072,874,75372,874,75372,874,75372,874,75372,874,75372,874,75372,874,753
23045Current Debt0073,736,11076,287,56476,044,23772,063,67867,397,15872,795,79267,629,134
23532Share Issued006,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,509
23220Total Assets00284,075,431283,410,689284,173,719284,892,197280,534,499299,122,566280,515,335
23027Capital Stock0072,874,75372,874,75372,874,75372,874,75372,874,75372,874,75372,874,753
23382Other Payable00402,656400,985529,195482,855538,161367,734452,986
23028Cash Financial0014,269,68111,218,69811,334,59612,466,84812,863,52120,434,21228,216,321
23123Long Term Debt005,887,6354,075,3013,868,9843,512,2642,989,6163,892,0192,291,388
23179Prepaid Assets008,809,86210,884,23812,647,57811,618,9108,885,1918,254,5138,354,775
23385Working Capital0029,729,64134,633,20238,309,75439,232,29737,313,70037,319,83126,311,183
23000Accounts Payable006,558,0697,855,8918,086,8577,184,92810,099,24515,898,68312,826,383
23245Invested Capital00248,844,572247,253,125247,563,091246,486,248240,425,603252,811,325238,370,147
23132Minority Interest007,751,6767,482,5217,518,4357,865,2187,879,8708,210,0197,442,734
23342Other Receivables001,285,0351,672,2121,728,7211,558,7851,499,9321,305,0161,028,739
23204Retained Earnings0081,795,41080,078,58781,354,01680,303,85681,388,73481,604,53174,556,793
23217Total Tax Payable00875,8201,030,061861,0521,961,2791,054,8221,657,1042,187,942
23001Accounts Receivable0050,070,38852,666,67855,886,75754,673,60455,460,98960,130,88848,129,202
23280Common Stock Equity00169,220,827166,890,260167,649,870170,910,306170,038,829176,123,514168,449,625
23403Net Tangible Assets00167,147,456164,857,682165,579,898168,714,635167,854,640173,658,892165,966,397
23215Stockholders Equity00169,220,827166,890,260167,649,870170,910,306170,038,829176,123,514168,449,625
23383Tangible Book Value00167,147,456164,857,682165,579,898168,714,635167,854,640173,658,892165,966,397
23374Total Capitalization00175,108,462170,965,561171,518,854174,422,570173,028,445180,015,533170,741,013
23312Land And Improvements0010,468,22210,468,22210,468,22210,468,22210,468,22210,468,22210,468,222
23393Ordinary Shares Number006,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,5096,443,379,509
23395Treasury Shares Number000000000
23155Other Intangible Assets002,073,3712,032,5782,069,9722,195,6712,184,1892,464,6222,483,228
23008Accumulated Depreciation00-165,982,400-162,265,721-159,830,016-158,792,678-155,629,232-148,140,748-136,953,419
23282Construction In Progress0021,416,88012,907,14810,952,5809,820,7008,218,4456,218,0711,129,751
23030Cash And Cash Equivalents0014,269,68111,218,69811,334,59612,466,84812,863,52120,434,21228,216,321
23262Gross Accounts Receivable0050,083,21652,676,10155,896,49454,683,31855,470,29060,140,06548,133,338
23012Additional Paid In Capital0023,427,40823,427,40823,427,40823,427,40823,427,40823,427,40823,427,408
23275Buildings And Improvements0041,008,92640,454,99940,629,42341,184,61940,764,33942,459,62041,901,842
23163Other Short Term Investments003,134,7223,112,5121,716,5253,208,3972,062,1243,497,5740
23319Machinery Furniture Equipment00260,931,312256,597,865253,285,488255,675,531254,673,750254,284,747248,795,747
23098Goodwill And Other Intangible Assets002,073,3712,032,5782,069,9722,195,6712,184,1892,464,6222,483,228
23261Total Equity Gross Minority Interest00176,972,503174,372,781175,168,305178,775,524177,918,699184,333,533175,892,359
23067Non Current Deferred Taxes Liabilities0010,505,60510,389,39410,488,61810,276,53910,400,35810,343,2089,396,793
23259Total Liabilities Net Minority Interest00107,102,928109,037,908109,005,414106,116,673102,615,800114,789,033104,622,976
23046Current Debt And Capital Lease Obligation0073,736,11076,287,56476,044,23772,063,67867,397,15872,795,79267,629,134
23266Allowance For Doubtful Accounts Receivable00-12,828-9,423-9,737-9,714-9,301-9,177-4,136
23124Long Term Debt And Capital Lease Obligation005,887,6354,075,3013,868,9843,512,2642,989,6163,892,0192,291,388
23344Non Current Pension And Other Postretirement Benefit Plans006,505,2646,220,6096,596,9547,453,3686,902,4286,590,8306,635,729

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E059,45132,67776,745554,32698,197
26185Free Cash Flow0-6,682,9873,850,598-2,291,673-9,223,17330,753,422
26027Changes In Cash01,785,7857,964,791-9,325,693-7,861,53416,805,407
26182Issuance Of Debt0177,049,44646,611,272177,931,485168,568,561142,372,888
26016End Cash Position014,269,68114,269,68112,420,08420,434,21228,216,321
26112Purchase Of P P E0-21,738,719-11,556,356-8,146,255-10,650,461-4,177,724
26183Repayment Of Debt0-167,567,527-42,507,546-184,027,238-162,049,150-156,503,614
26125Sale Of Investment0001,435,45000
26005Capital Expenditure0-21,738,719-11,556,356-8,146,255-10,650,461-4,177,724
26007Cash Dividends Paid000-2,450,462-2,214,5240
26012Financing Cash Flow09,481,9194,103,726-8,546,2154,304,887-14,046,212
26013Investing Cash Flow0-22,751,866-11,545,889-6,634,060-13,593,709-4,079,527
26110Purchase Of Investment0000-3,497,5740
26015Beginning Cash Position012,420,0845,894,06520,434,21228,216,32110,515,537
26223Classesof Cash Payments0-180,062,980-39,354,586-220,631,937-218,853,583-159,873,023
26099Long Term Debt Issuance04,216,3232,178,171462,8103,685,204903,395
26090Long Term Debt Payments0-1,397,817-274,527-1,818,970-5,402,023-4,903,368
26101Short Term Debt Issuance0172,833,12344,433,101177,468,675164,883,357141,469,493
26091Short Term Debt Payments0-166,169,710-42,233,019-182,208,268-156,647,127-151,600,246
26154Common Stock Dividend Paid000-2,450,462-2,214,5240
26073Net Long Term Debt Issuance02,818,5061,903,644-1,356,160-1,716,819-3,999,973
26164Net Other Financing Charges0000084,514
26119Net P P E Purchase And Sale0-21,679,268-11,523,679-8,069,510-10,096,135-4,079,527
26075Net Short Term Debt Issuance06,663,4132,200,082-4,739,5938,236,230-10,130,753
26072Net Issuance Payments Of Debt09,481,9194,103,726-6,095,7536,519,411-14,130,726
26063Effect Of Exchange Rate Changes063,812410,8251,311,56579,425895,377
26118Net Investment Purchase And Sale0-1,072,598-22,2101,435,450-3,497,5740
26228Other Cash Paymentsfrom Operating Activities0-30,487,133-4,805,242-33,576,840-35,344,276-27,552,012
26220Cash Flowsfromusedin Operating Activities Direct015,055,73215,406,9545,854,5821,427,28834,931,146
26221Classesof Cash Receiptsfrom Operating Activities0199,253,42354,505,709232,371,477227,405,632201,307,486

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E059,45132,6772,21024,33522976,745554,32698,197
26185Free Cash Flow0-6,682,9873,850,59837,440-7,051,454-3,519,571-2,291,673-9,223,17330,753,422
26027Changes In Cash01,785,7857,964,791-2,043,05546,359-4,182,310-9,325,693-7,861,53416,805,407
26182Issuance Of Debt0177,049,44646,611,27248,049,90843,421,11438,967,152177,931,485168,568,561142,372,888
26016End Cash Position014,269,68114,269,6815,894,0657,859,2238,255,69412,420,08420,434,21228,216,321
26112Purchase Of P P E0-21,738,719-11,556,356-5,900,474-2,193,111-2,088,778-8,146,255-10,650,461-4,177,724
26183Repayment Of Debt0-167,567,527-42,507,546-48,736,626-37,839,508-38,483,847-184,027,238-162,049,150-156,503,614
26125Sale Of Investment0000001,435,45000
26005Capital Expenditure0-21,738,719-11,556,356-5,900,474-2,193,111-2,088,778-8,146,255-10,650,461-4,177,724
26007Cash Dividends Paid000000-2,450,462-2,214,5240
26012Financing Cash Flow09,481,9194,103,726-686,7185,581,606483,305-8,546,2154,304,887-14,046,212
26013Investing Cash Flow0-22,751,866-11,545,889-7,294,251-676,904-3,234,822-6,634,060-13,593,709-4,079,527
26110Purchase Of Investment00000-1,146,2730-3,497,5740
26015Beginning Cash Position012,420,0845,894,0657,859,2238,255,69412,420,08420,434,21228,216,32110,515,537
26223Classesof Cash Payments0-180,062,980-39,354,586-44,496,037-46,809,069-49,403,288-220,631,937-218,853,583-159,873,023
26099Long Term Debt Issuance04,216,3232,178,171636,197620,156781,799462,8103,685,204903,395
26090Long Term Debt Payments0-1,397,817-274,527-374,430-374,430-374,430-1,818,970-5,402,023-4,903,368
26101Short Term Debt Issuance0172,833,12344,433,10147,413,71142,800,95838,185,353177,468,675164,883,357141,469,493
26091Short Term Debt Payments0-166,169,710-42,233,019-48,362,196-37,465,078-38,109,417-182,208,268-156,647,127-151,600,246
26154Common Stock Dividend Paid000000-2,450,462-2,214,5240
26073Net Long Term Debt Issuance02,818,5061,903,644261,767245,726407,369-1,356,160-1,716,819-3,999,973
26164Net Other Financing Charges0000000084,514
26119Net P P E Purchase And Sale0-21,679,268-11,523,679-5,898,264-2,168,776-2,088,549-8,069,510-10,096,135-4,079,527
26075Net Short Term Debt Issuance06,663,4132,200,082-948,4855,335,88075,936-4,739,5938,236,230-10,130,753
26072Net Issuance Payments Of Debt09,481,9194,103,726-686,7185,581,606483,305-6,095,7536,519,411-14,130,726
26063Effect Of Exchange Rate Changes063,812410,82577,897-442,83017,9201,311,56579,425895,377
26118Net Investment Purchase And Sale0-1,072,598-22,210-1,395,9871,491,872-1,146,2731,435,450-3,497,5740
26228Other Cash Paymentsfrom Operating Activities0-30,487,133-4,805,242-7,720,032-10,049,278-7,912,581-33,576,840-35,344,276-27,552,012
26220Cash Flowsfromusedin Operating Activities Direct015,055,73215,406,9545,937,914-4,858,343-1,430,7935,854,5821,427,28834,931,146
26221Classesof Cash Receiptsfrom Operating Activities0199,253,42354,505,70951,739,26344,378,61848,629,833232,371,477227,405,632201,307,486

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
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-15At close: 03:24PM WIB131127127133127.00 - 132.00127132121.00 - 161.0012116155,60022,137850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-12At close: 03:24PM WIB131127127133127.00 - 132.00127132121.00 - 161.0012116155,60021,850850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-11At close: 03:24PM WIB131127127133127.00 - 132.00127132121.00 - 161.0012116155,60021,527850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-10At close: 03:24PM WIB131127127133127.00 - 132.00127132121.00 - 161.0012116155,60021,155850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-05At close: 03:24PM WIB131127127133127.00 - 132.00127132121.00 - 161.0012116155,60019,550850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-04At close: 01:45PM WIB126126125129125.00 - 131.00125131121.00 - 161.0012116121,30019,194844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-03At close: 03:28PM WIB127130126132126.00 - 132.00126132121.00 - 161.0012116115,20019,060811,866,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-02At close: 03:47PM WIB127127126127122.00 - 127.00122127121.00 - 161.0012116137,80018,429818,309,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-01At close: 02:50PM WIB131130127129127.00 - 130.00127130121.00 - 161.001211613,70018,417818,309,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-29At close: 03:41PM WIB131130126130125.00 - 131.00125131121.00 - 161.0012116154,10018,417844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-28At close: 03:41PM WIB131130126130125.00 - 131.00125131121.00 - 161.0012116154,10029,474844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-27At close: 04:00PM WIB12512800126.00 - 131.00126131121.00 - 161.001211616,90032,096844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-26At close: 03:34PM WIB13113100123.00 - 132.00123132121.00 - 161.001211615,10034,424805,422,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-25At close: 03:20PM WIB13113100124.00 - 131.00124131121.00 - 161.0012116167,10035,028844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-22At close: 11:01AM WIB130132130131131.00 - 132.00131132121.00 - 161.001211612,20035,614844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-21At close: 02:11PM WIB1310000.0000 - 0.0000000035,985010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-14As of 01:58PM WIB. Market open.131131130131131.00 - 131.00131131121.00 - 161.001211615,00055,407844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-13At close: 03:26PM WIB1321311310131.00 - 132.00131132121.00 - 161.0012116117,10059,575844,083,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-11At close: 04:00PM WIB132132131132130.00 - 132.00130132121.00 - 161.0012116129,10066,505850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-08At close: 04:00PM WIB132132131132130.00 - 132.00130132121.00 - 161.0012116129,10066,008850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-05At close: 02:15PM WIB135131133135131.00 - 136.00131136121.00 - 161.001211615,60077,822850,526,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-04At close: 03:22PM WIB136134134136130.00 - 138.00130138121.00 - 161.0012116117,80081,227869,856,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-01At close: 03:42PM WIB137136135136136.00 - 137.00136137121.00 - 161.001211611,20084,927876,300,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-28At close: 03:07PM WIB138137135138135.00 - 138.00135138121.00 - 161.001211617,100173,418869,856,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-27At close: 10:33AM WIB136138135138131.00 - 138.00131138121.00 - 161.00121161900173,486889,186,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-26At close: 03:16PM WIB140140136138135.00 - 140.00135140121.00 - 161.0012116121,500173,815876,300,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-23At close: 02:37PM WIB139135135140135.00 - 140.00135140121.00 - 161.00121161500176,594902,073,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk (IPOL.JK)2024-02-22At close: 11:15AM WIB137141135139139.00 - 141.00139141121.00 - 161.001211611,000421,155895,630,000,00010-2N/AN/A (N/A)00Jun 17, 20220
IPOLPT Indopoly Swakarsa Industry Tbk (IPOL.JK)2024-02-21At close: 04:10PM WIB140137136137137.00 - 137.00137137121.00 - 161.0012116146,800421,893882,743,000,00010-2N/AN/A (N/A)00Jun 17, 20220

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)
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-15850,530,000,0001,840,000,000,0001000001028810016112113414222276,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2023Dec 31, 20230310193,860,0000-1016,800,000286-2017,400,000079,620,000451015,060,000-6,320,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-12850,530,000,0001,840,000,000,0001000001028810016112113414222286,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-1110016112113414221286,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-10850,530,000,0001,840,000,000,0001000001028810016112113414221286,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-05844,080,000,0001,900,000,000,00010000010382100161013514319206,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-04818,310,000,0001,870,000,000,00010000010375100161013614319246,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-03818,310,000,0001,870,000,000,00010000010375100161013614318216,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-02818,310,000,0001,870,000,000,00010000010376100161013614318216,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-04-01844,080,000,0001,890,000,000,00010000010380100161013614318216,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-29844,080,000,0001,890,000,000,0001000001038010016112113714329166,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-28844,080,000,0001,890,000,000,00010000010380100161013814332106,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-27844,080,000,0001,890,000,000,00010000010380100161013814334136,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-26844,080,000,0001,880,000,000,00010000010379100161013814435186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-25844,080,000,0001,880,000,000,0001000001037910016112113814435186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-22837,640,000,0001,880,000,000,00010000010378100161013914436186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-21844,080,000,0001,890,000,000,0001000001037910016112113914436186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-14844,080,000,0001,870,000,000,00010000010376100161014214460146,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-13850,530,000,0001,890,000,000,00010000010380100161014214467146,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-11850,530,000,0001,890,000,000,0001000001038010016112114214465146,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-08850,530,000,0001,890,000,000,0001000001038110016112114214466116,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-05876,300,000,0001,920,000,000,0001000001038610016101441458186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-04876,300,000,0001,920,000,000,000100000103861001611211441458186,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-03-01882,740,000,0001,920,000,000,00010000010386100161014414517386,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-28889,190,000,0001,920,000,000,00010000010386100161014514517386,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-27876,300,000,0001,910,000,000,00010000010384100161014514517466,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk2024-02-26902,070,000,0001,940,000,000,00010000010390100161014514517466,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk (IPOL.JK)2024-02-23895,630,000,0001,930,000,000,00010000010389100161014514542166,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk (IPOL.JK)2024-02-22882,740,000,0001,920,000,000,0001000001038610016112114514542166,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000
IPOLPT Indopoly Swakarsa Industry Tbk (IPOL.JK)2024-02-21902,070,000,0001,940,000,000,0001000001039010016112114514542246,440,000,00001,200,000,00081000000000000N/AJun 17, 2022N/AN/ADec 31, 2022Sep 30, 20230310194,570,0000-14015,740,000-771-2-9914,330,000080,360,00046107,240,000-1,680,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000
2024-05-0815:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:54:031301301301300
2024-05-0813:50:001301301301300
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:54:031301301301300
2024-05-0813:45:001301301301300
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:45:0000000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:45:0000000
2024-05-0809:42:371301301301300
2024-05-0809:30:00130130130130100
2024-05-0809:15:001301301301300
2024-05-0809:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
2024-05-0813:54:031301301301300
2024-05-0813:30:001301301301300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:30:0000000
2024-05-0810:00:0000000
2024-05-0809:42:371301301301300
2024-05-0809:30:00130130130130100
2024-05-0809:00:001301301301300
2024-05-0715:39:441301301301300
2024-05-0715:30:00130130130130300
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:51:531301301301300
2024-05-0713:30:00130130130130300
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:30:0000000
2024-05-0711:00:0000000
2024-05-0710:30:0000000
2024-05-0710:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:54:031301301301300
2024-05-0813:00:001301301301300
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:00:0000000
2024-05-0809:42:371301301301300
2024-05-0809:00:001301301301300
2024-05-0715:39:441301301301300
2024-05-0715:00:00130130130130300
2024-05-0714:00:0000000
2024-05-0713:51:531301301301300
2024-05-0713:00:00130130130130300
2024-05-0712:00:0000000
2024-05-0711:00:0000000
2024-05-0710:00:0000000
2024-05-0709:35:471301301301300
2024-05-0709:00:001301301301300
2024-05-0615:00:0000000
2024-05-0614:00:0000000
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:00:0000000
2024-05-0610:13:051311311311310
2024-05-0610:00:00131131131131100
2024-05-0609:00:121301301301300
2024-05-0609:00:001301301301300
2024-05-0315:00:0000000
2024-05-0314:30:4400000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:54:031301301301300
2024-05-0813:30:001301301301300
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:42:371301301301300
2024-05-0809:00:00130130130130100
2024-05-0715:39:441301301301300
2024-05-0715:00:00130130130130300
2024-05-0713:51:531301301301300
2024-05-0713:30:00130130130130300
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:35:471301301301300
2024-05-0709:00:001301301301300
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:13:051311311311310
2024-05-0609:00:121301301301300
2024-05-0609:00:00130131130131100
2024-05-0315:00:0000000
2024-05-0314:30:4400000
2024-05-0313:30:00129129127127300
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:11:001321321321320
2024-05-0309:00:001321321321320
2024-05-0215:35:551321321321320

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00130130130130400
2024-05-0709:00:00130130130130700
2024-05-0609:00:00130131130131200
2024-05-0309:00:00132132127127400
2024-05-0209:00:0013113212813229,500
2024-04-3009:00:001301311301317,100
2024-04-2909:00:00127130127130200
2024-04-2609:00:0013313312713044,000
2024-04-2509:00:0013313412813336,100
2024-04-2409:00:0012813512813342,700
2024-04-2309:00:0013513513013334,600
2024-04-2209:00:001301341301345,800
2024-04-1909:00:001301331301331,700
2024-04-1809:00:001331331301336,400
2024-04-1709:00:0012613312513326,700
2024-04-1609:00:001301311261263,000
2024-04-0509:00:0012713212713255,600
2024-04-0409:00:0012613112513121,300
2024-04-0309:00:0013013212612615,200
2024-04-0209:00:0012712712212737,800
2024-04-0109:00:001301301271273,700
2024-03-2809:00:0013013112513154,100
2024-03-2709:00:001281311261316,900
2024-03-2609:00:001321321231255,100
2024-03-2509:00:0013113112413167,100
2024-03-2209:00:001321321311312,200
2024-03-2109:00:001301311291306,400
2024-03-2009:00:001311321311313,200
2024-03-1909:00:0012913212913255,600
2024-03-1809:00:001311321311321,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00130130130130700
2024-05-0309:00:00132132127127400
2024-05-0209:00:0013113212813229,500
2024-04-3009:00:001301311301317,100
2024-04-2909:00:00127130127130200
2024-04-2609:00:0013313312713044,000
2024-04-2509:00:0013313412813336,100
2024-04-2409:00:0012813512813342,700
2024-04-2309:00:0013513513013334,600
2024-04-2209:00:001301341301345,800
2024-04-1909:00:001301331301331,700
2024-04-1809:00:001331331301336,400
2024-04-1709:00:0012613312513326,700
2024-04-1609:00:001301311261263,000
2024-04-0509:00:0012713212713255,600
2024-04-0409:00:0012613112513121,300
2024-04-0309:00:0013013212612615,200
2024-04-0209:00:0012712712212737,800
2024-04-0109:00:001301301271273,700
2024-03-2809:00:0013013112513154,100
2024-03-2709:00:001281311261316,900
2024-03-2609:00:001321321231255,100
2024-03-2509:00:0013113112413167,100
2024-03-2209:00:001321321311312,200
2024-03-2109:00:001301311291306,400
2024-03-2009:00:001311321311313,200
2024-03-1909:00:0012913212913255,600
2024-03-1809:00:001311321311321,100
2024-03-1509:00:0013113213013211,000
2024-03-1409:00:001311311311314,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001301311301301,300
2024-04-2800:00:0012713212712737,200
2024-04-2100:00:00130135127130163,200
2024-04-1400:00:0013013312513337,800
2024-04-0700:00:001321321321320
2024-03-3100:00:00130132122132133,600
2024-03-2400:00:00131132123131133,200
2024-03-1700:00:0013113212913168,500
2024-03-1000:00:0013113213013232,100
2024-03-0300:00:00134138130132108,000
2024-02-2500:00:0014014013113630,900
2024-02-1800:00:0013514113514048,700
2024-02-1100:00:001381421341354,700
2024-02-0400:00:001341381341356,000
2024-01-2800:00:0013713813113536,300
2024-01-2100:00:0014014613513879,300
2024-01-1400:00:00150154131140498,600
2024-01-0700:00:001511561451459,600
2023-12-3100:00:0015716015015012,300
2023-12-2400:00:001501611381571,061,600
2023-12-1700:00:00148156148150635,100
2023-12-1000:00:001451571401501,326,500
2023-12-0300:00:001401501301451,177,400
2023-11-2600:00:001471471391405,359,000
2023-11-1900:00:0014014913714614,894,800
2023-11-1200:00:00143145137143692,900
2023-11-0500:00:00133145130140357,300
2023-10-2900:00:00138147128133259,200
2023-10-2200:00:00135141130139316,200
2023-10-1500:00:0014214913214082,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013113212713031,200
2024-03-3100:00:00130135122131341,900
2024-02-2900:00:00136138123131343,000
2024-01-3100:00:00138142131137119,600
2023-12-3100:00:00157160131138605,600
2023-11-3000:00:001421611301579,507,300
2023-10-3100:00:0013114912814016,214,500
2023-09-3000:00:001451491211314,532,600
2023-08-3100:00:001491491401441,114,700
2023-07-3100:00:001591601421503,565,300
2023-06-3000:00:001551601361596,080,200
2023-05-3100:00:001481551421551,033,100
2023-04-3000:00:00148153143148755,200
2023-03-3100:00:0014715014714814,200
2023-02-2800:00:00151152146150196,800
2023-01-3100:00:0015415415115311,300
2022-12-3100:00:001721721401497,305,000
2022-11-3000:00:0015117213617234,287,900
2022-10-3100:00:00148180146151643,438,700
2022-09-3000:00:001551581411487,807,300
2022-08-3100:00:001581641521557,958,700
2022-07-3100:00:001631661571575,378,300
2022-06-3000:00:0015817314816313,612,900
2022-05-3100:00:0016016715715714,899,000
2022-04-3000:00:001621631521603,610,200
2022-03-3100:00:0016316715516214,070,000
2022-02-2800:00:0016716714716313,548,000
2022-01-3100:00:0016917215816711,205,300
2021-12-3100:00:0017017916616913,455,300
2021-11-3000:00:0017218516717031,745,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0013113212713031,200
2024-03-3100:00:00130135122130334,800
2024-02-2900:00:00136138123131343,000
2024-01-3100:00:00138142122131804,500
2023-12-3100:00:001571601231311,068,200
2023-11-3000:00:0014216113013710,232,500
2023-10-3100:00:0013116112813826,327,400
2023-09-3000:00:0014516112115730,254,400
2023-08-3100:00:0014914912114021,861,800
2023-07-3100:00:001591601211319,212,600
2023-06-3000:00:0015516013614410,760,200
2023-05-3100:00:0014816013615010,678,600
2023-04-3000:00:001481601361597,113,300
2023-03-3100:00:001481551421552,521,000
2023-02-2800:00:001511551431482,549,100
2023-01-3100:00:001541571441482,518,800
2022-10-3100:00:00148180136149685,031,600
2022-07-3100:00:0016316614114821,144,300
2022-04-3000:00:0016217314816332,122,100
2022-01-3100:00:0016917214716238,823,300
2021-10-3100:00:00169200164169224,426,000
2021-07-3100:00:00152199150167494,931,900
2021-04-3000:00:00167197150152258,591,300
2021-01-3100:00:00172187150166259,770,000



Dividends Amount

DateTimeAmount
2022-06-1709:00:006
2021-05-0609:00:005
2019-05-2409:00:003
2017-06-1509:00:004
2014-08-1809:00:001

Dividends Yields

YearDistributionTotal AmountYields
2022163.31 %
2021153.01 %
2019131.81 %
2017142.11 %
2014110.60 %

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