for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BALIPT Bali Towerindo Sentra Tbk
BJBRPT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
NINEPT Techno9 Indonesia Tbk
PTROPT Petrosea Tbk
TRILTriwira Insanlestari 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


ITMA - PT Sumber Energi Andalan Tbk

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Sumber Energi Andalan Tbk provides trading, import and export, consulting, and contract services to the mining and energy sectors. The company was formerly known as PT Itamaraya Tbk and changed its name to PT Sumber Energi Andalan Tbk in June 2010. The company was founded in 1987 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
PTROPT Petrosea Tbk
NICLPT PAM Mineral Tbk
ZINCPT Kapuas Prima Coal Tbk
CUANPT Petrindo Jaya Kreasi Tbk
IFSHPT Ifishdeco Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap1849,195,191,950689,346,685,230814,228,331,105
14008Pe Ratio524341
14012Pb Ratio9000
14010Ps Ratio13215192225
102Enterprises Value E B I T D A Ratio1723,61116584,812
40002Enterprise Value29976,763,922,060815,466,748,940962,252,771,759
101Enterprises Value Revenue Ratio313,963,04822720,209,450

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap1849,195,191,950689,346,685,230445,577,712,482509,517,115,170684,351,419,395814,228,331,105
14008Pe Ratio5243421111
14012Pb Ratio9000000
14010Ps Ratio13215192135173230225
102Enterprises Value E B I T D A Ratio1723,611161212584,812
40002Enterprise Value29976,763,922,060815,466,748,940579,440,916,240643,904,903,195815,821,111,699962,252,771,759
101Enterprises Value Revenue Ratio313,963,04822717521827420,209,450

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
20189E B I T02,540,268930,03231,173,64812,256,802
20091Net Income02,185,754846,26430,690,21712,258,909
29004Basic E P S00000
20190E B I T D A02,540,268930,03231,173,64812,282,602
20007Amortization000013,946
20046Gross Profit0243,106243,106170,254204,458
29009Diluted E P S00000
20136Pretax Income02,087,099814,97830,549,79412,256,008
20145Tax Provision00-2,67200
20100Total Revenue0245,64363,638198,232204,458
20164Total Expenses0209,802117,815157,302116,842
20013Cost Of Revenue02,5372,53727,9780
20177Interest Income05,0142,1652,7473,724
20057Interest Expense0453,169115,054623,854794
20109Operating Income035,841-54,17740,93087,616
20316Normalized Income02,185,754846,26430,690,21712,258,909
20108Operating Expense0207,265115,278129,324116,842
20112Operating Revenue0245,64363,638198,232204,458
20087Minority Interests098,65528,614140,4232,901
20418Tax Rate For Calcs00000
20095Net Interest Income0-492,920-123,159-672,815-11,250
29010Basic Average Shares0999,053,167999,053,167900,076,754870,701,000
20287Rent And Landing Fees015,234000
29011Diluted Average Shares0999,053,167999,053,167900,076,754870,701,000
20420Normalized E B I T D A02,540,268930,03231,173,64812,282,602
20315Reconciled Depreciation09,463027,97825,800
20312Other Operating Expenses04,7024,7028,8854,219
20368Total Other Finance Cost044,76510,27051,70814,180
20440Rent Expense Supplemental015,234000
20314Reconciled Cost Of Revenue02,5372,53727,9780
20419Tax Effect Of Unusual Items00000
20018Depreciation Income Statement09,463027,97825,800
20075Interest Income Non Operating05,0142,1652,7473,724
20158Selling And Marketing Expense000448371
20064Interest Expense Non Operating0453,169115,054623,854794
20093Net Income Common Stockholders02,185,754846,26430,690,21712,258,909
20094Net Income Continuous Operations02,087,099817,65030,549,79412,256,008
20045General And Administrative Expense0129,30798,40091,06765,630
20159Selling General And Administration0129,30798,40091,06766,001
20412Other Non Operating Income Expenses000-8,885-4,219
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders02,185,754846,26430,690,21712,258,909
20077Net Non Operating Interest Income Expense0-492,920-123,159-672,815-11,250
20346Net Income Including Noncontrolling Interests02,087,099817,65030,549,79412,256,008
20019Depreciation And Amortization In Income Statement09,463027,97825,800
20309Net Income From Continuing And Discontinued Operation02,185,754846,26430,690,21712,258,909
20331Net Income From Continuing Operation Net Minority Interest02,185,754846,26430,690,21712,258,909

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-03-31
20189E B I T02,540,268930,032803,885622,084184,26731,173,64812,256,80211,811,216
20091Net Income02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130
29004Basic E P S000000000
20190E B I T D A02,540,268930,032803,941622,084193,92431,173,64812,282,60211,811,512
20007Amortization000000013,9460
20046Gross Profit0243,106243,106068,15448,336170,254204,45812,000
29009Diluted E P S000000000
20136Pretax Income02,087,099814,978690,757503,63377,73130,549,79412,256,00811,811,130
20145Tax Provision00-2,6729051,7670000
20100Total Revenue0245,64363,63865,51568,15448,336198,232204,45812,000
20164Total Expenses0209,802117,81532,87222,29936,816157,302116,842179,874
20013Cost Of Revenue02,5372,53700027,97800
20177Interest Income05,0142,1651,2207938362,7473,72411,207
20057Interest Expense0453,169115,054113,128118,451106,536623,85479486
20109Operating Income035,841-54,17732,64345,85511,52040,93087,616-167,874
20316Normalized Income02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130
20108Operating Expense0207,265115,27832,87222,29936,816129,324116,842179,874
20112Operating Revenue0245,64363,63865,51568,15448,336198,232204,45812,000
20087Minority Interests098,65528,61422,22500140,4232,9010
20418Tax Rate For Calcs000000000
20095Net Interest Income0-492,920-123,159-122,665-130,447-116,649-672,815-11,25011,121
29010Basic Average Shares0999,053,167999,053,167996,188,5530999,053,167900,076,754870,701,000870,701,000
20287Rent And Landing Fees015,23400000021,554
29011Diluted Average Shares0999,053,167999,053,167999,053,1670999,053,167900,076,754870,701,000870,701,000
20420Normalized E B I T D A02,540,268930,032803,941622,084193,92431,173,64812,282,60211,811,512
20315Reconciled Depreciation09,463056-7,2349,65727,97825,800296
20312Other Operating Expenses04,7024,7020008,8854,2192,028
20368Total Other Finance Cost044,76510,27010,75712,78910,94951,70814,1800
20440Rent Expense Supplemental015,23400000021,554
20314Reconciled Cost Of Revenue02,5372,53700027,97800
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement09,463056-7,2349,65727,97825,800296
20075Interest Income Non Operating05,0142,1651,2207938362,7473,72411,207
20158Selling And Marketing Expense000000448371381
20064Interest Expense Non Operating0453,169115,054113,128118,451106,536623,85479486
20093Net Income Common Stockholders02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130
20094Net Income Continuous Operations02,087,099817,650689,852501,86677,73130,549,79412,256,00811,811,130
20045General And Administrative Expense0129,30798,4006,1225,86118,92491,06765,630108,220
20159Selling General And Administration0129,30798,4006,1225,86118,92491,06766,001108,601
20412Other Non Operating Income Expenses000000-8,885-4,21922,520
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130
20077Net Non Operating Interest Income Expense0-492,920-123,159-122,665-130,447-116,649-672,815-11,25011,121
20346Net Income Including Noncontrolling Interests02,087,099817,650689,852501,86677,73130,549,79412,256,00811,811,130
20019Depreciation And Amortization In Income Statement09,463056-7,2349,65727,97825,800296
20309Net Income From Continuing And Discontinued Operation02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130
20331Net Income From Continuing Operation Net Minority Interest02,185,754846,264712,077549,68277,73130,690,21712,258,90911,811,130

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
23531Net Debt007,948,2088,748,32210,093,466
23165Payables0026,079674,824373,354
23139Net P P E001652,70230,680
23351Properties00000
23386Total Debt008,218,8388,966,22410,297,088
23100Gross P P E0071,36571,36594,681
23038Common Stock004,481,5024,481,5024,063,367
23045Current Debt001,103,683911,962404,437
23532Share Issued00999,053,167999,053,167870,701,000
23220Total Assets00226,695,921219,179,977182,973,654
23027Capital Stock004,481,5024,481,5024,063,367
23382Other Payable009,257660,539355,289
23028Cash Financial00128,570107,992119,094
23123Long Term Debt007,115,1558,054,2629,864,901
23179Prepaid Assets002,4001,6530
23385Working Capital00-670,270-1,275,148-568,264
23029Cash Equivalents00142,060109,91056,778
23245Invested Capital00220,054,515218,622,995182,509,859
23291Dividends Payable0013,10812,84614,162
23132Minority Interest00-231,145-132,4907,933
23342Other Receivables0010,1719,85310,924
23204Retained Earnings00190,846,483188,670,729157,990,512
23217Total Tax Payable003,7141,4393,903
23001Accounts Receivable00000
23280Common Stock Equity00211,835,677209,656,771172,240,521
23403Net Tangible Assets00211,835,677209,656,771172,240,521
23215Stockholders Equity00211,835,677209,656,771172,240,521
23383Tangible Book Value00211,835,677209,656,771172,240,521
23374Total Capitalization00218,950,832217,711,033182,105,422
23469Other Equity Interest00-53,338-53,7040
23393Ordinary Shares Number00999,053,167999,053,167870,701,000
23008Accumulated Depreciation00-71,200-68,663-64,001
23380Capital Lease Obligations000027,750
23030Cash And Cash Equivalents00270,630217,902175,872
23012Additional Paid In Capital0016,403,16916,403,16910,131,133
23275Buildings And Improvements0055,41655,41655,416
23126Long Term Equity Investment00195,809,103193,268,144162,074,513
23163Other Short Term Investments00000
23319Machinery Furniture Equipment0015,94915,94939,265
23048Current Capital Lease Obligation000027,750
23127Long Term Capital Lease Obligation00000
23261Total Equity Gross Minority Interest00211,604,532209,524,281172,248,454
23259Total Liabilities Net Minority Interest0015,091,3899,655,69610,725,200
23046Current Debt And Capital Lease Obligation001,103,683911,962432,187
23124Long Term Debt And Capital Lease Obligation007,115,1558,054,2629,864,901

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-03-31
23531Net Debt007,948,2088,076,8558,643,0258,882,9188,748,32210,093,4660
23165Payables0026,079675,418696,7841,735,077674,824373,354250,790
23139Net P P E0016522327929,5002,70230,680412
23351Properties000000000
23386Total Debt008,218,8388,391,9258,909,8709,156,4248,966,22410,297,0880
23100Gross P P E0071,36571,36571,365107,82071,36594,68138,357
23038Common Stock004,481,5024,481,5024,481,5024,481,5024,481,5024,063,3674,063,367
23045Current Debt001,103,6831,062,734998,270995,884911,962404,4370
23532Share Issued00999,053,167999,053,167999,053,167999,053,167999,053,167870,701,000870,701,000
23220Total Assets00226,695,921224,032,700222,502,537220,477,856219,179,977182,973,654147,888,662
23027Capital Stock004,481,5024,481,5024,481,5024,481,5024,481,5024,063,3674,063,367
23382Other Payable009,257658,995680,9241,719,331660,539355,289238,284
23028Cash Financial00128,570174,016154,373131,381107,992119,09488,944
23123Long Term Debt007,115,1557,329,1917,911,6008,130,6188,054,2629,864,9010
23179Prepaid Assets002,4002,4092,2522,5831,653012,688
23385Working Capital00-670,270-1,295,283-1,313,504-2,415,176-1,275,148-568,264-19,961
23029Cash Equivalents00142,060141,054112,472112,203109,91056,7780
23245Invested Capital00220,054,515219,389,175219,165,050218,856,869218,622,995182,509,859147,627,264
23291Dividends Payable0013,10813,01513,44813,41612,84614,16212,346
23132Minority Interest00-231,145-202,531-180,306-156,826-132,4907,9330
23342Other Receivables0010,1719,98310,31610,2919,85310,9240
23204Retained Earnings00190,846,483190,000,219189,288,142188,772,796188,670,729157,990,512133,365,778
23217Total Tax Payable003,7143,4082,4122,3301,4393,903160
23001Accounts Receivable0005,31400006,000
23280Common Stock Equity00211,835,677210,997,250210,255,180209,730,367209,656,771172,240,521147,627,264
23403Net Tangible Assets00211,835,677210,997,250210,255,180209,730,367209,656,771172,240,521147,627,264
23215Stockholders Equity00211,835,677210,997,250210,255,180209,730,367209,656,771172,240,521147,627,264
23383Tangible Book Value00211,835,677210,997,250210,255,180209,730,367209,656,771172,240,521147,627,264
23374Total Capitalization00218,950,832218,326,441218,166,780217,860,985217,711,033182,105,422147,627,264
23469Other Equity Interest00-53,338-53,704-53,704-53,704-53,70400
23393Ordinary Shares Number00999,053,167999,053,167999,053,167999,053,167999,053,167870,701,000870,701,000
23008Accumulated Depreciation00-71,200-71,142-71,086-78,320-68,663-64,001-37,945
23380Capital Lease Obligations0000029,922027,7500
23030Cash And Cash Equivalents00270,630315,070266,845243,584217,902175,87288,944
23012Additional Paid In Capital0016,403,16916,403,16916,403,16916,403,16916,403,16910,131,13310,131,133
23275Buildings And Improvements0055,41655,41655,41691,87155,41655,4160
23126Long Term Equity Investment00195,809,103194,818,014194,028,482193,441,174193,268,144162,074,513137,596,813
23163Other Short Term Investments00000000133,805
23319Machinery Furniture Equipment0015,94915,94915,94915,94915,94939,26538,357
23048Current Capital Lease Obligation0000029,922027,7500
23127Long Term Capital Lease Obligation000000000
23261Total Equity Gross Minority Interest00211,604,532210,794,719210,074,874209,573,541209,524,281172,248,454147,627,264
23259Total Liabilities Net Minority Interest0015,091,38913,237,98112,427,66310,904,3159,655,69610,725,200261,398
23046Current Debt And Capital Lease Obligation001,103,6831,062,734998,2701,025,806911,962432,1870
23124Long Term Debt And Capital Lease Obligation007,115,1557,329,1917,911,6008,130,6188,054,2629,864,9010

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
26185Free Cash Flow0-419,803-56,651-493,089-244,805
26027Changes In Cash017,788-77,163-2,633-54,980
26182Issuance Of Debt00000
26016End Cash Position0270,630270,630217,902175,872
26112Purchase Of P P E00000
26183Repayment Of Debt0-984,129-239,519-406,9170
26125Sale Of Investment00000
26012Financing Cash Flow0437,591-20,5127,040,456189,825
26013Investing Cash Flow000-6,550,0000
26115Purchase Of Business00000
26098Common Stock Issuance0006,690,1710
26110Purchase Of Investment000-6,550,0000
26015Beginning Cash Position0217,902315,070175,872231,200
26223Classesof Cash Payments0-217,291322,992-221,398-482,261
26099Long Term Debt Issuance00000
26090Long Term Debt Payments0-984,129-984,129-406,9170
26101Short Term Debt Issuance00000
26181Issuance Of Capital Stock0006,690,1710
26071Net Common Stock Issuance0006,690,1710
26073Net Long Term Debt Issuance0-984,129-984,129-406,9170
26164Net Other Financing Charges01,421,720274,423783,581216,951
26119Net P P E Purchase And Sale00000
26075Net Short Term Debt Issuance00000
26072Net Issuance Payments Of Debt0-984,129-239,519-406,9170
26116Net Business Purchase And Sale00000
26063Effect Of Exchange Rate Changes034,94032,72344,663-348
26118Net Investment Purchase And Sale000-6,550,0000
26228Other Cash Paymentsfrom Operating Activities0-217,291322,992-221,398-482,261
26220Cash Flowsfromusedin Operating Activities Direct0-419,803-56,651-493,089-244,805
26221Classesof Cash Receiptsfrom Operating Activities0245,64368,952168,097234,427

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-03-31
26185Free Cash Flow0-419,803-56,651-72,627-153,771-136,754-493,089-244,805-176,725
26027Changes In Cash017,788-77,16379,374-1,273,7051,289,282-2,633-54,980-9,565
26182Issuance Of Debt00000000238,284
26016End Cash Position0270,630270,630315,070266,845243,584217,902175,87288,944
26112Purchase Of P P E000000000
26183Repayment Of Debt0-984,129-239,519-246,129-262,161-236,320-406,91700
26125Sale Of Investment00000000259,056
26012Financing Cash Flow0437,591-20,512152,001-1,119,9341,426,0367,040,456189,82510,366,654
26013Investing Cash Flow000000-6,550,0000-10,199,494
26115Purchase Of Business00000000-274,745
26098Common Stock Issuance0006,679,222006,690,171010,128,370
26110Purchase Of Investment000000-6,550,0000-10,183,805
26015Beginning Cash Position0217,902315,070266,845243,584217,902175,872231,20063,454
26223Classesof Cash Payments0-217,291322,992-134,716-337,126-68,441-221,398-482,261-198,418
26099Long Term Debt Issuance00000000238,284
26090Long Term Debt Payments0-984,129-984,1290-262,161-236,320-406,91700
26101Short Term Debt Issuance00000000238,284
26181Issuance Of Capital Stock0006,679,222006,690,171010,128,370
26071Net Common Stock Issuance0006,679,222006,690,171010,128,370
26073Net Long Term Debt Issuance0-984,129-984,1290-262,161-236,320-406,9170238,284
26164Net Other Financing Charges01,421,720274,423398,130-920,3211,669,488783,581216,951238,284
26119Net P P E Purchase And Sale000000000
26075Net Short Term Debt Issuance00000000238,284
26072Net Issuance Payments Of Debt0-984,129-239,519-246,129-262,161-236,320-406,9170238,284
26116Net Business Purchase And Sale00000000-274,745
26063Effect Of Exchange Rate Changes034,94032,723-31,1491,296,966-1,263,60044,663-34835,055
26118Net Investment Purchase And Sale000000-6,550,0000-9,924,749
26228Other Cash Paymentsfrom Operating Activities0-217,291322,992-134,716-337,126-68,441-221,398-482,261-198,418
26220Cash Flowsfromusedin Operating Activities Direct0-419,803-56,651-72,627-153,771-136,754-493,089-244,805-176,725
26221Classesof Cash Receiptsfrom Operating Activities0245,64368,95260,20168,15448,336168,097234,42712,600

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
ITMAPT Sumber Energi Andalan Tbk2024-04-15At close: 04:12PM WIB905910900905900.00 - 910.00900910376.00 - 980.0037698028,908,30033,390,767899,148,000,00014321N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-12At close: 04:12PM WIB905910900905900.00 - 910.00900910376.00 - 980.0037698028,908,30032,783,025899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-11At close: 04:12PM WIB905910900905900.00 - 910.00900910376.00 - 980.0037698028,908,30032,194,136899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-10At close: 04:12PM WIB905910900905900.00 - 910.00900910376.00 - 980.0037698028,908,30031,640,167899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-05At close: 04:12PM WIB905910900880900.00 - 910.00900910376.00 - 980.0037698028,908,30030,922,308899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-04At close: 04:02PM WIB900910910900900.00 - 920.00900920376.00 - 980.0037698024,828,40030,508,362904,143,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-03At close: 04:14PM WIB935965910875860.00 - 970.00860970376.00 - 980.0037698037,852,80029,896,996899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-02At close: 04:14PM WIB940940970915830.00 - 980.00830980376.00 - 980.0037698048,957,80029,092,034934,115,000,00014521N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-04-01At close: 04:12PM WIB920920940950905.00 - 965.00905965376.00 - 965.0037696535,063,90028,509,256939,110,000,00014621N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-29At close: 04:11PM WIB915920925910910.00 - 920.00910920376.00 - 940.0037694077,884,50028,509,256919,129,000,00014521N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-28At close: 04:11PM WIB915920925910910.00 - 920.00910920376.00 - 940.0037694077,884,50027,228,332919,129,000,00014521N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-27At close: 04:09PM WIB92092000915.00 - 940.00915940376.00 - 940.0037694058,053,50024,138,010914,133,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-26At close: 04:11PM WIB90590500900.00 - 920.00900920376.00 - 925.0037692564,715,50024,378,681919,129,000,00014520N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-25At close: 04:10PM WIB90090000900.00 - 920.00900920376.00 - 925.0037692574,429,50024,806,377904,143,000,00014420N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-22At close: 04:09PM WIB915920900905875.00 - 920.00875920376.00 - 925.0037692551,857,90024,325,948899,148,000,00014421N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-21At close: 04:13PM WIB8900000.0000 - 0.0000000023,484,50501021N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-14As of 02:01PM WIB. Market open.750750730735720.00 - 775.00720775376.00 - 880.0037688046,794,30017,187,521729,309,000,00013620N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-13At close: 04:13PM WIB785785750755745.00 - 795.00745795376.00 - 880.0037688082,201,50015,850,389749,290,000,00013720N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-11At close: 04:14PM WIB775775780790775.00 - 790.00775790376.00 - 880.0037688080,952,40015,665,901784,257,000,00013820N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-08At close: 04:14PM WIB775775780790775.00 - 790.00775790376.00 - 880.0037688080,952,40014,595,918784,257,000,00013820N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-05At close: 04:13PM WIB760760760765760.00 - 770.00760770376.00 - 880.0037688071,623,20012,558,436764,276,000,00013721N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-04At close: 04:10PM WIB755750755760750.00 - 770.00750770376.00 - 880.0037688070,941,30011,336,437759,280,000,00013720N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-03-01At close: 04:14PM WIB755755750755745.00 - 760.00745760376.00 - 880.0037688077,687,80010,003,131754,285,000,00013720N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-02-28At close: 04:14PM WIB745755750760705.00 - 820.00705820376.00 - 880.00376880121,745,2006,681,649754,285,000,00013720N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-02-27At close: 04:12PM WIB635635730735635.00 - 765.00635765376.00 - 880.0037688016,738,5006,398,057744,294,000,00013720N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-02-26At close: 04:06PM WIB640640630640635.00 - 650.00635650376.00 - 880.0037688042,3006,397,813634,399,000,00013120N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk2024-02-23At close: 04:13PM WIB650645640645640.00 - 650.00640650376.00 - 880.0037688034,0006,397,579639,394,000,00013120N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk (ITMA.JK)2024-02-22At close: 04:09PM WIB6506506450625.00 - 660.00625660376.00 - 880.00376880104,4006,396,662649,384,000,00013220N/AN/A (N/A)00Aug 22, 20170
ITMAPT Sumber Energi Andalan Tbk (ITMA.JK)2024-02-21At close: 04:08PM WIB655660645665645.00 - 670.00645670376.00 - 880.00376880127,0006,395,249649,384,000,00013220N/AN/A (N/A)00Aug 22, 20170

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)
ITMAPT Sumber Energi Andalan Tbk2024-04-15899,150,000,0001,030,000,000,000430024604,170,00040410098037678256932,780,00035,120,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2023Dec 31, 202313,517-12301011303402915,220,00021-2627108,220,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-12899,150,000,0001,030,000,000,000430024604,170,00040410098037677656532,190,00044,510,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-11899,150,000,0001,030,000,000,000430024604,170,00040410098037677656531,640,00044,510,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-10899,150,000,0001,030,000,000,000430024604,170,00040410098037677656531,640,00044,510,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-05899,150,000,0001,030,000,000,000450025604,480,000316100980076555530,510,00056,060,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-04934,110,000,0001,060,000,000,000450025604,630,000326100980076155329,900,00058,520,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-03934,110,000,0001,060,000,000,000450025604,630,000326100965075555129,090,00062,070,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-02939,110,000,0001,070,000,000,000460025704,650,000328100940075054928,510,00072,970,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-04-01919,130,000,0001,050,000,000,000450025304,560,000321100940075054928,510,00072,970,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-29919,130,000,0001,050,000,000,000450025304,560,00032110094037674654727,230,00072,280,000999,050,0000108,820,00058000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-28914,130,000,0001,040,000,000,000450025204,540,000320100925074254524,140,00060,780,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-27899,150,000,0001,030,000,000,000440024804,470,000315100925073954324,380,00068,880,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-26899,150,000,0001,030,000,000,000440024904,470,000315100925073554124,810,00075,330,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-25899,150,000,0001,030,000,000,000440024904,470,00031510092537673554124,810,00075,330,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-22914,130,000,0001,040,000,000,000450025304,530,000320100890072453823,480,00078,440,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-21889,160,000,0001,020,000,000,000430024604,430,00031210092037672453823,480,00078,440,000999,050,0000108,820,00053000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-14749,290,000,000874,740,000,000370021003,810,000268100880071253015,850,00063,000,000999,050,0000108,820,00054000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-13784,260,000,000910,920,000,000390021803,970,000280100880071253015,770,00063,000,000999,050,0000108,820,00054000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-11784,260,000,000910,920,000,000390021803,970,00028010088037671253015,720,00063,000,000999,050,0000108,820,00054000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-08774,270,000,000901,600,000,000380021403,930,00027710088037670852914,600,00054,900,000999,050,0000108,820,00054000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-05754,290,000,000881,240,000,000370020903,840,000270100880069752411,340,00028,160,000999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00021-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-04754,290,000,000881,240,000,000370020903,840,00027011127880069752411,150,00028,160,000999,050,0001,010,000,000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-03-01754,290,000,000880,830,000,000370021003,840,00027010088006925228,740,00013,950,000999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-02-28744,290,000,000870,300,000,000370020803,790,00026710088006895216,680,0001,780,000999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-02-27634,400,000,000760,400,000,000310017703,310,00023310088006855196,400,000127999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk2024-02-26639,390,000,000765,400,000,000310017803,330,00023510088006855196,400,000127999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk (ITMA.JK)2024-02-23649,380,000,000775,990,000,000320018003,380,00023810088006785186,400,000216999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk (ITMA.JK)2024-02-22649,380,000,000775,770,000,000320018103,380,0002381008803766785186,400,000216999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730
ITMAPT Sumber Energi Andalan Tbk (ITMA.JK)2024-02-21654,380,000,000780,890,000,000320018203,400,0002401008803766725186,400,000214999,050,0000108,820,00042000000000000N/AAug 22, 201720:1Sep 13, 2016Dec 31, 2022Sep 30, 202313,5175301011303302915,220,00020-131508,390,000410730


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
2024-03-0515:49:007657657657657,900
2024-03-0515:48:0076576576576514,800
2024-03-0515:47:0000000
2024-03-0515:46:007657657657650
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:007607607607605,000
2024-03-0515:41:087607607607600
2024-03-0515:41:007607607607606,000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:007607607607602,700
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:48:0076576576576522,700
2024-03-0515:46:007657657657650
2024-03-0515:44:0000000
2024-03-0515:42:007607607607605,000
2024-03-0515:41:087607607607600
2024-03-0515:40:007607607607606,000
2024-03-0515:38:0000000
2024-03-0515:36:007607607607602,700
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:00765765765765115,600
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:00765765765765100
2024-03-0515:16:0000000
2024-03-0515:14:0076576576576527,400
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0076576576576513,800
2024-03-0515:41:087607607607600
2024-03-0515:40:0076076076076011,000
2024-03-0515:35:007607607607602,700
2024-03-0515:30:0000000
2024-03-0515:25:00765765765765115,600
2024-03-0515:20:0000000
2024-03-0515:15:007657657657650
2024-03-0515:10:0076576576576527,400
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0076576576076017,200
2024-03-0514:47:127657657657650
2024-03-0514:45:00765765765765248,000
2024-03-0514:40:007607657607656,400,000
2024-03-0514:35:0076076576076574,300
2024-03-0514:30:007607607607603,000
2024-03-0514:25:007657657657654,000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:007657657657657,100
2024-03-0514:00:007607607607604,800
2024-03-0513:55:0000000
2024-03-0513:50:0076076076076011,600
2024-03-0513:45:00765765765765200
2024-03-0513:42:087607607607600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0076576576576513,800
2024-03-0515:41:087607607607600
2024-03-0515:30:0076076076076013,700
2024-03-0515:15:00765765765765115,600
2024-03-0515:00:0076576576576527,400
2024-03-0514:47:127657657657650
2024-03-0514:45:00765765760760265,200
2024-03-0514:30:007607657607656,477,300
2024-03-0514:15:007657657657654,000
2024-03-0514:00:0076076576076511,900
2024-03-0513:45:0076576576076011,800
2024-03-0513:42:087607607607600
2024-03-0513:30:0076576576076036,200
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
2024-03-0511:50:227607607607600
2024-03-0511:45:007657657607609,800
2024-03-0511:30:00765765760765172,700
2024-03-0511:15:007657657657652,100
2024-03-0511:00:347657657657650
2024-03-0511:00:007657657657652,100
2024-03-0510:45:007657657657657,901,200
2024-03-0510:30:007657657657652,500
2024-03-0510:15:00765770765770201,900
2024-03-0510:14:407657657657650
2024-03-0510:00:0076577076576515,716,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:41:087607607607600
2024-03-0515:30:0076076576076527,500
2024-03-0515:00:00765765765765143,000
2024-03-0514:47:127657657657650
2024-03-0514:30:007607657607606,742,500
2024-03-0514:00:0076076576076515,900
2024-03-0513:42:087607607607600
2024-03-0513:30:0076576576076048,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:50:227607607607600
2024-03-0511:30:00765765760760182,500
2024-03-0511:00:347657657657650
2024-03-0511:00:007657657657654,200
2024-03-0510:30:007657657657657,903,700
2024-03-0510:14:407657657657650
2024-03-0510:00:0076577076577015,917,900
2024-03-0509:30:0076077076076521,684,200
2024-03-0509:28:117607607607600
2024-03-0509:00:007607707607659,350,000
2024-03-0415:30:007557657557602,000,800
2024-03-0415:20:007607607607600
2024-03-0415:00:0076076575575514,009,600
2024-03-0414:31:017607607607600
2024-03-0414:30:0076076076076010,100
2024-03-0414:00:007607607607603,200
2024-03-0413:30:257607607607600
2024-03-0413:30:007607657607608,167,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:41:087607607607600
2024-03-0515:00:00765765760765157,900
2024-03-0514:47:127657657657650
2024-03-0514:00:007607657607606,758,400
2024-03-0513:42:087607607607600
2024-03-0513:00:0076576576076048,000
2024-03-0512:00:0000000
2024-03-0511:50:227607607607600
2024-03-0511:00:347657657657650
2024-03-0511:00:00765765760760186,700
2024-03-0510:14:407657657657650
2024-03-0510:00:0076577076576523,802,800
2024-03-0509:28:117607607607600
2024-03-0509:00:0076077076076531,014,500
2024-03-0415:20:007607607607600
2024-03-0415:00:0076076575576015,967,400
2024-03-0414:31:017607607607600
2024-03-0414:00:0076076076076013,300
2024-03-0413:30:257607607607600
2024-03-0413:00:007607657607608,167,500
2024-03-0412:00:0000000
2024-03-0411:57:467607607607600
2024-03-0411:55:167607607607600
2024-03-0411:00:007607607607604,400
2024-03-0410:48:587607607607600
2024-03-0410:13:097607607607600
2024-03-0410:00:007607657607609,465,300
2024-03-0409:22:557607607607600
2024-03-0409:00:007507707507600
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000
2024-05-0210:30:0000000
2024-05-0209:00:0000000
2024-04-3016:09:398508508508500
2024-04-3015:37:588508508508500
2024-04-3015:00:0086586584085032,673,100
2024-04-3014:54:478808808808800
2024-04-3014:17:258758758758750

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:008508508508500
2024-05-0709:00:008508508508500
2024-05-0609:00:008508508508500
2024-05-0309:00:008508508508500
2024-05-0209:00:008508508508500
2024-04-3009:00:0090090084085053,896,100
2024-04-2909:00:0091592087090045,034,900
2024-04-2609:00:0090091089591043,578,200
2024-04-2509:00:0085091583090038,774,000
2024-04-2409:00:0088088084085042,367,000
2024-04-2309:00:0090090078087569,460,400
2024-04-2209:00:0093095590590542,938,800
2024-04-1909:00:0092092090592034,910,800
2024-04-1809:00:0096097591592040,095,500
2024-04-1709:00:0091596090096028,301,800
2024-04-1609:00:0090592590091537,101,100
2024-04-0509:00:0091091090090028,908,300
2024-04-0409:00:0091092090090524,828,400
2024-04-0309:00:0096597086090037,852,800
2024-04-0209:00:0094098083093548,957,800
2024-04-0109:00:0092096590594035,063,900
2024-03-2809:00:0092092091092077,884,500
2024-03-2709:00:0092094091591558,053,500
2024-03-2609:00:0092092090092064,715,500
2024-03-2509:00:0092092090090574,429,500
2024-03-2209:00:0092092087590051,710,400
2024-03-2109:00:0089592587591549,892,300
2024-03-2009:00:0084589083589062,085,500
2024-03-1909:00:0080084577084562,360,100
2024-03-1809:00:0068078568078584,542,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:008508508508500
2024-05-0609:00:008508508508500
2024-05-0309:00:008508508508500
2024-05-0209:00:008508508508500
2024-04-2909:00:0091592087090045,034,900
2024-04-2609:00:0090091089591043,578,200
2024-04-2509:00:0085091583090038,774,000
2024-04-2409:00:0088088084085042,367,000
2024-04-2309:00:0090090078087569,460,400
2024-04-2209:00:0093095590590542,938,800
2024-04-1909:00:0092092090592034,910,800
2024-04-1809:00:0096097591592040,095,500
2024-04-1709:00:0091596090096028,301,800
2024-04-1609:00:0090592590091537,101,100
2024-04-0509:00:0091091090090028,908,300
2024-04-0409:00:0091092090090524,828,400
2024-04-0309:00:0096597086090037,852,800
2024-04-0209:00:0094098083093548,957,800
2024-04-0109:00:0092096590594035,063,900
2024-03-2809:00:0092092091092077,884,500
2024-03-2709:00:0092094091591558,053,500
2024-03-2609:00:0092092090092064,715,500
2024-03-2509:00:0092092090090574,429,500
2024-03-2209:00:0092092087590051,710,400
2024-03-2109:00:0089592587591549,892,300
2024-03-2009:00:0084589083589062,085,500
2024-03-1909:00:0080084577084562,360,100
2024-03-1809:00:0068078568078584,542,100
2024-03-1509:00:00720720660680144,021,100
2024-03-1409:00:0075077571572070,990,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:008508508508500
2024-04-2800:00:0091592084085098,931,000
2024-04-2100:00:00930955780910237,118,400
2024-04-1400:00:00905975900920140,409,200
2024-04-0700:00:009009009009000
2024-03-3100:00:00920980830900175,611,200
2024-03-2400:00:00920940900920275,083,000
2024-03-1700:00:00680925680900310,590,400
2024-03-1000:00:00785795660680297,213,400
2024-03-0300:00:00750790750785349,111,700
2024-02-2500:00:00640820635755280,845,500
2024-02-1800:00:00660700625640727,800
2024-02-1100:00:00700705650670419,800
2024-02-0400:00:006807806807001,145,900
2024-01-2800:00:007308256356801,925,000
2024-01-2100:00:0082088069573064,999,200
2024-01-1400:00:0069580564580512,610,500
2024-01-0700:00:0062576062069552,118,800
2023-12-3100:00:006906955806206,745,900
2023-12-2400:00:0059580554069035,509,600
2023-12-1700:00:0058573052059571,936,700
2023-12-1000:00:0038670038658549,419,300
2023-12-0300:00:0039040437838679,465,400
2023-11-2600:00:00400400382390447,100
2023-11-1900:00:00400408396398148,400
2023-11-1200:00:00400406388394132,900
2023-11-0500:00:00406410388400103,000
2023-10-2900:00:00390414380404700,500
2023-10-2200:00:003943983763862,577,300
2023-10-1500:00:004204223903922,203,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00920980780850652,069,800
2024-02-2900:00:007559406609201,309,686,300
2024-01-3100:00:00725820625755205,965,200
2023-12-3100:00:00690880580725137,885,400
2023-11-3000:00:00388805378690236,482,100
2023-10-3100:00:00386414380390767,700
2023-09-3000:00:004444443763867,862,600
2023-08-3100:00:004684904404463,245,200
2023-07-3100:00:004904964644662,237,500
2023-06-3000:00:005105604904905,323,700
2023-05-3100:00:005255455005101,844,700
2023-04-3000:00:006356355155252,940,800
2023-03-3100:00:0064064063063522,500
2023-02-2800:00:0069069068068531,100
2023-01-3100:00:0068068567568064,200
2022-12-3100:00:008158206657104,369,300
2022-11-3000:00:0082593067081512,409,100
2022-10-3100:00:001,0651,06581582516,664,100
2022-09-3000:00:008551,2958551,060140,223,700
2022-08-3100:00:009001,32579085559,352,700
2022-07-3100:00:006001,04557089548,129,900
2022-06-3000:00:005506405256004,709,300
2022-05-3100:00:005306505205509,887,200
2022-04-3000:00:005455505055302,662,600
2022-03-3100:00:0058563552554510,024,000
2022-02-2800:00:0054077550058525,029,400
2022-01-3100:00:005756354845259,109,700
2021-12-3100:00:0078585057557532,975,200
2021-11-3000:00:0052577548675019,585,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00920980780900598,173,700
2024-02-2900:00:007559406609201,309,686,300
2024-01-3100:00:007259806258502,167,721,300
2023-12-3100:00:006909405809201,653,536,900
2023-11-3000:00:00388880378755580,332,700
2023-10-3100:00:00386880378725375,135,200
2023-09-3000:00:00444805376690245,112,400
2023-08-3100:00:0046849037639011,875,500
2023-07-3100:00:0049049637638613,345,300
2023-06-3000:00:0051056044044610,806,400
2023-05-3100:00:005255604644669,405,900
2023-04-3000:00:0063563549049010,109,200
2023-03-3100:00:006356355005104,785,500
2023-02-2800:00:006906905155254,062,700
2023-01-3100:00:006807406206353,685,300
2022-10-3100:00:001,0651,06566571033,442,500
2022-07-3100:00:006001,3255701,060247,706,300
2022-04-3000:00:0054565050560017,259,100
2022-01-3100:00:0057577548454544,163,100
2021-10-3100:00:0054085048657557,103,300
2021-07-3100:00:005606755005408,396,700
2021-04-3000:00:005856154965903,591,300
2021-01-3100:00:0067573055060042,655,100



Dividends Amount

DateTimeAmount
2017-08-2209:00:0019

Dividends Yields

YearDistributionTotal AmountYields
20171193.19 %

Splits

DateTimeNumeratorDenominatorRatio
2016-09-1309:00:0020120:1

Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters