for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
RIGSPT Rig Tenders Indonesia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
MGROPT Mahkota Group Tbk
MTPSPT Meta Epsi Tbk.
MYTXPT Asia Pacific Investama 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


JSPT - PT Jakarta Setiabudi Internasional Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Jakarta Setiabudi Internasional Tbk, together with its subsidiaries, engages in the hospitality and property businesses in Indonesia. The company operates through Hotel, Real Estate, Rental of Office Space, and Retail of Retail Center segments. It offers hotel guestrooms and restaurant services; and sells land and/or buildings, and apartment units. The company was founded in 1975 and is headquartered in Jakarta, Indonesia. PT Jakarta Setiabudi Internasional Tbk operates as a subsidiary of PT Jan Darmadi Investindo.
Stock CodeCompany Name
PLINPT Plaza Indonesia Realty Tbk
MSIEPT Multisarana Intan Eduka Tbk
KPIGPT MNC Land Tbk
EMDEPT Megapolitan Developments Tbk
ELTYPT Bakrieland Development Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value15,393,761,222,0004,499,145,543,0003,573,542,158,000
101Enterprises Value Revenue Ratio4339
14008Pe Ratio1520720
102Enterprises Value E B I T D A Ratio217849
14012Pb Ratio24211
40001Market Cap313,733,164,960,0003,002,763,120,0001,947,738,240,000
14010Ps Ratio35222

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value15,393,761,222,0004,499,145,543,0003,512,135,955,0003,531,222,937,0003,487,383,413,0003,573,542,158,000
101Enterprises Value Revenue Ratio4332239
14008Pe Ratio152072174500
102Enterprises Value E B I T D A Ratio2178571149
14012Pb Ratio24211111
40001Market Cap313,733,164,960,0003,002,763,120,0001,982,519,280,0001,982,519,280,0001,854,988,800,0001,947,738,240,000
14010Ps Ratio35221112

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0483,903,224,000196,246,178,00048,648,544,000-239,373,228,000-176,494,133,000
20091Net Income0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000
29004Basic E P S0820-19-91-62
20190E B I T D A0725,146,476,000257,810,949,000322,901,909,00014,925,941,00038,332,445,000
20046Gross Profit01,206,012,067,000329,584,042,000925,145,176,000332,315,657,000353,410,850,000
29009Diluted E P S0820-19-91-62
20136Pretax Income0255,572,671,000130,914,986,000-75,789,118,000-346,603,686,000-263,495,744,000
20145Tax Provision020,842,959,000-13,162,886,000-23,595,557,000-13,237,455,000-27,722,990,000
20100Total Revenue01,774,897,256,000490,640,630,0001,376,550,783,000552,780,814,000590,037,813,000
20164Total Expenses01,350,190,019,000318,320,523,0001,146,794,166,000777,484,318,000757,498,072,000
20013Cost Of Revenue0568,885,189,000161,056,588,000451,405,607,000220,465,157,000236,626,963,000
20177Interest Income032,509,484,00014,484,907,00013,169,521,0009,733,825,00020,644,175,000
20057Interest Expense0228,330,553,00065,331,192,000124,437,662,000107,230,458,00087,001,611,000
20109Operating Income0424,707,237,000172,320,107,000229,756,617,000-224,703,504,000-167,460,259,000
20316Normalized Income0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000
20108Operating Expense0781,304,830,000157,263,935,000695,388,559,000557,019,161,000520,871,109,000
20112Operating Revenue01,774,897,256,000490,640,630,0001,376,550,783,000552,780,814,000590,037,813,000
20087Minority Interests0-43,492,413,000-9,711,523,0007,143,383,000122,958,500,00092,557,920,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-195,821,069,000-50,846,285,000-111,268,141,000-97,496,633,000-66,357,436,000
29010Basic Average Shares02,318,736,00002,318,736,0002,318,736,0002,318,736,000
20287Rent And Landing Fees000000
29011Diluted Average Shares02,318,736,00002,318,736,0002,318,736,0002,318,736,000
20420Normalized E B I T D A0725,146,476,000257,810,949,000322,901,909,00014,925,941,00038,332,445,000
20315Reconciled Depreciation0241,243,252,00061,564,771,000274,253,365,000254,299,169,000214,826,578,000
20312Other Operating Expenses0320,516,641,00044,579,799,000232,827,862,000168,395,925,000152,871,858,000
20368Total Other Finance Cost00001,946,765,0004,128,835,000
20440Rent Expense Supplemental046,793,762,00012,695,770,00035,896,906,00033,796,041,00045,000,415,000
20314Reconciled Cost Of Revenue0568,885,189,000161,056,588,000451,405,607,000220,465,157,000236,626,963,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0241,243,252,00061,564,771,000274,253,365,000254,299,169,000214,826,578,000
20075Interest Income Non Operating032,509,484,00014,484,907,00013,169,521,0009,733,825,00020,644,175,000
20158Selling And Marketing Expense096,835,902,00073,277,257,00050,261,553,00023,181,635,00023,593,613,000
20064Interest Expense Non Operating0228,330,553,00065,331,192,000124,437,662,000107,230,458,00087,001,611,000
20093Net Income Common Stockholders0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000
20094Net Income Continuous Operations0234,729,712,000144,077,872,000-52,193,561,000-333,366,231,000-235,772,754,000
20045General And Administrative Expense022,933,760,0007,170,123,00012,446,933,00012,798,480,00017,219,844,000
20159Selling General And Administration0119,769,662,00080,447,380,00062,708,486,00035,980,115,00040,813,457,000
20435Total Operating Income As Reported0432,943,340,000179,264,632,000239,300,942,000-220,378,530,000-160,688,988,000
20412Other Non Operating Income Expenses0-21,249,182,000-6,309,450,000-21,593,769,000-17,898,239,000-23,526,051,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000
20077Net Non Operating Interest Income Expense0-195,821,069,000-50,846,285,000-111,268,141,000-97,496,633,000-66,357,436,000
20346Net Income Including Noncontrolling Interests0234,729,712,000144,077,872,000-52,193,561,000-333,366,231,000-235,772,754,000
20019Depreciation And Amortization In Income Statement0241,243,252,00061,564,771,000274,253,365,000254,299,169,000214,826,578,000
20309Net Income From Continuing And Discontinued Operation0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000
20331Net Income From Continuing Operation Net Minority Interest0191,237,299,000134,366,349,000-45,050,178,000-210,407,731,000-143,214,834,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0483,903,224,000196,246,178,00068,646,214,000100,216,177,000118,794,655,00048,648,544,000-239,373,228,000-176,494,133,000
20091Net Income0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000
29004Basic E P S082018016-19-91-62
20190E B I T D A0725,146,476,000257,810,949,000127,304,262,000160,304,695,000179,726,570,000322,901,909,00014,925,941,00038,332,445,000
20046Gross Profit01,206,012,067,000329,584,042,000355,134,361,000274,128,538,000247,165,126,000925,145,176,000332,315,657,000353,410,850,000
29009Diluted E P S082018016-19-91-62
20136Pretax Income0255,572,671,000130,914,986,00016,942,793,00048,295,047,00059,419,845,000-75,789,118,000-346,603,686,000-263,495,744,000
20145Tax Provision020,842,959,000-13,162,886,0007,446,272,00023,109,154,0003,450,419,000-23,595,557,000-13,237,455,000-27,722,990,000
20100Total Revenue01,774,897,256,000490,640,630,000519,354,222,000404,449,253,000360,453,151,0001,376,550,783,000552,780,814,000590,037,813,000
20164Total Expenses01,350,190,019,000318,320,523,000383,367,456,000347,471,470,000301,030,570,0001,146,794,166,000777,484,318,000757,498,072,000
20013Cost Of Revenue0568,885,189,000161,056,588,000164,219,861,000130,320,715,000113,288,025,000451,405,607,000220,465,157,000236,626,963,000
20177Interest Income032,509,484,00014,484,907,0006,431,683,0006,372,422,0005,220,472,00013,169,521,0009,733,825,00020,644,175,000
20057Interest Expense0228,330,553,00065,331,192,00051,703,421,00051,921,130,00059,374,810,000124,437,662,000107,230,458,00087,001,611,000
20109Operating Income0424,707,237,000172,320,107,000135,986,766,00056,977,783,00059,422,581,000229,756,617,000-224,703,504,000-167,460,259,000
20316Normalized Income0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000
20108Operating Expense0781,304,830,000157,263,935,000219,147,595,000217,150,755,000187,742,545,000695,388,559,000557,019,161,000520,871,109,000
20112Operating Revenue01,774,897,256,000490,640,630,000519,354,222,000404,449,253,000360,453,151,0001,376,550,783,000552,780,814,000590,037,813,000
20087Minority Interests0-43,492,413,000-9,711,523,000-1,493,989,000-14,198,454,000-18,088,447,0007,143,383,000122,958,500,00092,557,920,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-195,821,069,000-50,846,285,000-45,271,738,000-45,548,708,000-54,154,338,000-111,268,141,000-97,496,633,000-66,357,436,000
29010Basic Average Shares02,318,736,00002,318,736,00002,318,736,0002,318,736,0002,318,736,0002,318,736,000
20287Rent And Landing Fees000000000
29011Diluted Average Shares02,318,736,00002,318,736,00002,318,736,0002,318,736,0002,318,736,0002,318,736,000
20420Normalized E B I T D A0725,146,476,000257,810,949,000127,304,262,000160,304,695,000179,726,570,000322,901,909,00014,925,941,00038,332,445,000
20315Reconciled Depreciation0241,243,252,00061,564,771,00058,658,048,00060,088,518,00060,931,915,000274,253,365,000254,299,169,000214,826,578,000
20312Other Operating Expenses0320,516,641,00044,579,799,000102,781,974,00096,460,940,00076,693,928,000232,827,862,000168,395,925,000152,871,858,000
20368Total Other Finance Cost00000001,946,765,0004,128,835,000
20440Rent Expense Supplemental046,793,762,00012,695,770,00012,008,971,00015,386,665,0006,702,356,00035,896,906,00033,796,041,00045,000,415,000
20314Reconciled Cost Of Revenue0568,885,189,000161,056,588,000164,219,861,000130,320,715,000113,288,025,000451,405,607,000220,465,157,000236,626,963,000
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0241,243,252,00061,564,771,00058,658,048,00060,088,518,00060,931,915,000274,253,365,000254,299,169,000214,826,578,000
20075Interest Income Non Operating032,509,484,00014,484,907,0006,431,683,0006,372,422,0005,220,472,00013,169,521,0009,733,825,00020,644,175,000
20158Selling And Marketing Expense096,835,902,00073,277,257,0008,182,432,00010,038,471,0005,337,742,00050,261,553,00023,181,635,00023,593,613,000
20064Interest Expense Non Operating0228,330,553,00065,331,192,00051,703,421,00051,921,130,00059,374,810,000124,437,662,000107,230,458,00087,001,611,000
20093Net Income Common Stockholders0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000
20094Net Income Continuous Operations0234,729,712,000144,077,872,0009,496,521,00025,185,893,00055,969,426,000-52,193,561,000-333,366,231,000-235,772,754,000
20045General And Administrative Expense022,933,760,0007,170,123,0007,301,053,0005,154,894,0003,307,690,00012,446,933,00012,798,480,00017,219,844,000
20159Selling General And Administration0119,769,662,00080,447,380,00015,483,485,00015,193,365,0008,645,432,00062,708,486,00035,980,115,00040,813,457,000
20435Total Operating Income As Reported0432,943,340,000179,264,632,000136,680,553,00057,505,616,00059,492,539,000239,300,942,000-220,378,530,000-160,688,988,000
20412Other Non Operating Income Expenses0-21,249,182,000-6,309,450,000-5,325,839,00000-21,593,769,000-17,898,239,000-23,526,051,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000
20077Net Non Operating Interest Income Expense0-195,821,069,000-50,846,285,000-45,271,738,000-45,548,708,000-54,154,338,000-111,268,141,000-97,496,633,000-66,357,436,000
20346Net Income Including Noncontrolling Interests0234,729,712,000144,077,872,0009,496,521,00025,185,893,00055,969,426,000-52,193,561,000-333,366,231,000-235,772,754,000
20019Depreciation And Amortization In Income Statement0241,243,252,00061,564,771,00058,658,048,00060,088,518,00060,931,915,000274,253,365,000254,299,169,000214,826,578,000
20309Net Income From Continuing And Discontinued Operation0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000
20331Net Income From Continuing Operation Net Minority Interest0191,237,299,000134,366,349,0008,002,532,00010,987,439,00037,880,979,000-45,050,178,000-210,407,731,000-143,214,834,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt001,277,717,889,0001,229,100,489,0001,211,913,081,000993,421,263,000
23165Payables00226,280,505,000237,050,636,000178,289,283,000179,678,951,000
23139Net P P E002,031,615,962,0002,096,444,480,0002,269,819,090,0002,411,111,436,000
23351Properties000000
23386Total Debt002,961,053,137,0002,723,480,672,0002,244,543,507,0001,922,701,069,000
23100Gross P P E004,525,804,949,0004,434,619,855,0004,386,428,497,0004,309,720,038,000
23038Common Stock001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,000
23045Current Debt00306,368,842,000221,581,287,000159,847,138,000113,874,153,000
23532Share Issued002,318,736,0002,318,736,0002,318,736,0002,318,736,000
23220Total Assets006,273,818,715,0006,083,350,540,0005,682,538,723,0005,751,634,560,000
23027Capital Stock001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,000
23382Other Payable00137,907,429,000134,038,565,000100,358,477,000142,076,105,000
23028Cash Financial00260,812,738,000244,646,030,000120,355,934,000162,563,084,000
23123Long Term Debt002,268,715,756,0002,098,605,261,0001,695,590,547,0001,438,944,917,000
23179Prepaid Assets0034,707,532,00032,053,818,00031,356,039,00032,338,052,000
23385Working Capital00916,540,702,000879,528,770,000500,164,018,000509,527,351,000
23000Accounts Payable0057,039,937,00064,505,461,00054,013,117,00025,233,291,000
23029Cash Equivalents001,036,553,971,000846,440,029,000523,168,670,000396,834,723,000
23245Invested Capital004,505,452,749,0004,321,527,909,0003,877,242,458,0003,769,228,006,000
23340Other Properties001,106,363,817,0001,090,324,762,0001,108,058,521,0001,020,909,915,000
23132Minority Interest00707,430,864,000699,906,878,000686,827,257,000800,168,664,000
23342Other Receivables006,917,963,0006,284,591,0007,213,277,0009,769,631,000
23204Retained Earnings001,352,510,167,0001,161,074,013,0001,205,967,531,0001,412,039,860,000
23217Total Tax Payable0031,333,139,00038,506,610,00023,917,689,00012,369,555,000
23001Accounts Receivable0097,929,315,00093,702,121,00062,976,384,00074,925,018,000
23280Common Stock Equity001,930,368,151,0002,001,341,361,0002,021,804,773,0002,216,408,936,000
23403Net Tangible Assets001,859,042,046,0001,942,108,433,0001,964,089,692,0002,157,758,144,000
23215Stockholders Equity001,930,368,151,0002,001,341,361,0002,021,804,773,0002,216,408,936,000
23383Tangible Book Value001,859,042,046,0001,942,108,433,0001,964,089,692,0002,157,758,144,000
23374Total Capitalization004,199,083,907,0004,099,946,622,0003,717,395,320,0003,655,353,853,000
23312Land And Improvements00250,126,396,000250,126,396,000250,126,396,000250,126,396,000
23469Other Equity Interest0048,544,888,00046,717,615,00031,567,353,00030,939,919,000
23393Ordinary Shares Number002,318,736,0002,318,736,0002,318,736,0002,318,736,000
23155Other Intangible Assets0071,326,105,00059,232,928,00057,715,081,00058,650,792,000
23008Accumulated Depreciation00-2,494,188,987,000-2,338,175,375,000-2,116,609,407,000-1,898,608,602,000
23282Construction In Progress0063,241,927,00023,434,430,00025,447,625,000705,868,063,000
23380Capital Lease Obligations00385,968,539,000403,294,124,000389,105,822,000369,881,999,000
23030Cash And Cash Equivalents001,297,366,709,0001,091,086,059,000643,524,604,000559,397,807,000
23262Gross Accounts Receivable0098,695,611,00093,965,110,00063,213,266,00075,584,871,000
23012Additional Paid In Capital00-361,197,103,000-361,197,103,000-361,197,103,000-361,197,103,000
23275Buildings And Improvements002,479,131,715,0002,445,277,803,0002,393,215,884,0001,855,639,100,000
23126Long Term Equity Investment0015,207,969,0001,560,403,0001,648,186,0001,727,136,000
23062Non Current Deferred Revenue0077,657,056,000111,762,999,00097,604,527,000124,715,034,000
23163Other Short Term Investments003,090,166,000000
23319Machinery Furniture Equipment00626,941,094,000625,456,464,000609,580,071,000477,176,564,000
23289Derivative Product Liabilities000034,512,003,00069,531,258,000
23048Current Capital Lease Obligation0052,701,883,00069,715,151,00056,941,448,00039,388,846,000
23127Long Term Capital Lease Obligation00333,266,656,000333,578,973,000332,164,374,000330,493,153,000
23098Goodwill And Other Intangible Assets0071,326,105,00059,232,928,00057,715,081,00058,650,792,000
23261Total Equity Gross Minority Interest002,637,799,015,0002,701,248,239,0002,708,632,030,0003,016,577,600,000
23067Non Current Deferred Taxes Liabilities002,708,669,0004,323,929,0004,757,750,0005,809,314,000
23259Total Liabilities Net Minority Interest003,636,019,700,0003,382,102,301,0002,973,906,693,0002,735,056,960,000
23046Current Debt And Capital Lease Obligation00359,070,725,000291,296,438,000216,788,586,000153,262,999,000
23266Allowance For Doubtful Accounts Receivable00-766,296,000-262,989,000-236,882,000-659,853,000
23124Long Term Debt And Capital Lease Obligation002,601,982,412,0002,432,184,234,0002,027,754,921,0001,769,438,070,000
23344Non Current Pension And Other Postretirement Benefit Plans0037,891,823,00042,288,499,00055,766,045,00070,249,816,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt001,277,717,889,0001,107,146,573,0001,119,591,245,0001,121,800,442,0001,229,100,489,0001,211,913,081,000993,421,263,000
23165Payables00226,280,505,000214,235,957,000218,004,701,000252,896,092,000237,050,636,000178,289,283,000179,678,951,000
23139Net P P E002,031,615,962,0002,059,651,290,0002,071,899,796,0002,094,166,571,0002,096,444,480,0002,269,819,090,0002,411,111,436,000
23351Properties000000000
23386Total Debt002,961,053,137,0002,743,691,469,0002,590,500,358,0002,653,823,266,0002,723,480,672,0002,244,543,507,0001,922,701,069,000
23100Gross P P E004,525,804,949,0004,506,011,117,0004,472,183,175,0004,449,985,620,0004,434,619,855,0004,386,428,497,0004,309,720,038,000
23038Common Stock001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,000
23045Current Debt00306,368,842,000252,889,524,000217,477,341,000159,142,535,000221,581,287,000159,847,138,000113,874,153,000
23532Share Issued002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,000
23220Total Assets006,273,818,715,0006,216,494,717,0006,042,284,766,0006,088,614,326,0006,083,350,540,0005,682,538,723,0005,751,634,560,000
23027Capital Stock001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,0001,159,368,000,000
23382Other Payable00137,907,429,000131,417,640,000139,393,088,000149,552,715,000134,038,565,000100,358,477,000142,076,105,000
23028Cash Financial00260,812,738,000437,676,282,000439,206,891,000426,671,058,000244,646,030,000120,355,934,000162,563,084,000
23123Long Term Debt002,268,715,756,0002,098,809,235,0001,962,997,587,0002,067,777,516,0002,098,605,261,0001,695,590,547,0001,438,944,917,000
23179Prepaid Assets0034,707,532,00038,351,247,00052,997,062,00034,017,143,00032,053,818,00031,356,039,00032,338,052,000
23385Working Capital00916,540,702,000980,909,815,000841,476,743,000937,454,113,000879,528,770,000500,164,018,000509,527,351,000
23000Accounts Payable0057,039,937,00055,921,662,00056,002,348,00061,901,594,00064,505,461,00054,013,117,00025,233,291,000
23029Cash Equivalents001,036,553,971,000806,875,904,000621,676,792,000678,448,551,000846,440,029,000523,168,670,000396,834,723,000
23245Invested Capital004,505,452,749,0004,416,396,111,0004,234,718,395,0004,268,257,461,0004,321,527,909,0003,877,242,458,0003,769,228,006,000
23340Other Properties001,106,363,817,0001,091,714,902,0001,082,886,760,0001,079,197,885,0001,090,324,762,0001,108,058,521,0001,020,909,915,000
23132Minority Interest00707,430,864,000737,547,780,000734,882,904,000719,405,371,000699,906,878,000686,827,257,000800,168,664,000
23342Other Receivables006,917,963,0008,222,308,0006,476,771,0009,027,288,0006,284,591,0007,213,277,0009,769,631,000
23204Retained Earnings001,352,510,167,0001,218,942,342,0001,209,942,431,0001,198,954,992,0001,161,074,013,0001,205,967,531,0001,412,039,860,000
23217Total Tax Payable0031,333,139,00026,896,655,00022,609,265,00041,441,783,00038,506,610,00023,917,689,00012,369,555,000
23001Accounts Receivable0097,929,315,00098,213,302,00093,618,547,00076,242,863,00093,702,121,00062,976,384,00074,925,018,000
23280Common Stock Equity001,930,368,151,0002,064,697,352,0002,054,243,467,0002,041,337,410,0002,001,341,361,0002,021,804,773,0002,216,408,936,000
23403Net Tangible Assets001,859,042,046,0002,000,388,309,0001,989,786,049,0001,981,130,960,0001,942,108,433,0001,964,089,692,0002,157,758,144,000
23215Stockholders Equity001,930,368,151,0002,064,697,352,0002,054,243,467,0002,041,337,410,0002,001,341,361,0002,021,804,773,0002,216,408,936,000
23383Tangible Book Value001,859,042,046,0002,000,388,309,0001,989,786,049,0001,981,130,960,0001,942,108,433,0001,964,089,692,0002,157,758,144,000
23374Total Capitalization004,199,083,907,0004,163,506,587,0004,017,241,054,0004,109,114,926,0004,099,946,622,0003,717,395,320,0003,655,353,853,000
23312Land And Improvements00250,126,396,000250,126,396,000250,126,396,000250,126,396,000250,126,396,000250,126,396,000250,126,396,000
23469Other Equity Interest0048,544,888,00046,717,615,00046,717,615,00046,717,615,00046,717,615,00031,567,353,00030,939,919,000
23393Ordinary Shares Number002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,0002,318,736,000
23155Other Intangible Assets0071,326,105,00064,309,043,00064,457,418,00060,206,450,00059,232,928,00057,715,081,00058,650,792,000
23008Accumulated Depreciation00-2,494,188,987,000-2,446,359,827,000-2,400,283,379,000-2,355,819,049,000-2,338,175,375,000-2,116,609,407,000-1,898,608,602,000
23282Construction In Progress0063,241,927,00084,858,220,00063,672,208,00048,178,336,00023,434,430,00025,447,625,000705,868,063,000
23380Capital Lease Obligations00385,968,539,000391,992,710,000410,025,430,000426,903,215,000403,294,124,000389,105,822,000369,881,999,000
23030Cash And Cash Equivalents001,297,366,709,0001,244,552,186,0001,060,883,683,0001,105,119,609,0001,091,086,059,000643,524,604,000559,397,807,000
23262Gross Accounts Receivable0098,695,611,00098,473,690,00093,893,555,00076,500,250,00093,965,110,00063,213,266,00075,584,871,000
23012Additional Paid In Capital00-361,197,103,000-361,197,103,000-361,197,103,000-361,197,103,000-361,197,103,000-361,197,103,000-361,197,103,000
23275Buildings And Improvements002,479,131,715,0002,453,502,172,0002,450,302,349,0002,446,558,816,0002,445,277,803,0002,393,215,884,0001,855,639,100,000
23126Long Term Equity Investment0015,207,969,00014,868,694,00014,808,474,00014,974,151,0001,560,403,0001,648,186,0001,727,136,000
23062Non Current Deferred Revenue0077,657,056,000120,492,824,000118,176,107,000117,345,390,000111,762,999,00097,604,527,000124,715,034,000
23163Other Short Term Investments003,090,166,0002,756,860,00000000
23319Machinery Furniture Equipment00626,941,094,000625,809,427,000625,195,462,000625,924,187,000625,456,464,000609,580,071,000477,176,564,000
23289Derivative Product Liabilities000000034,512,003,00069,531,258,000
23048Current Capital Lease Obligation0052,701,883,00050,604,485,00059,778,569,00072,984,680,00069,715,151,00056,941,448,00039,388,846,000
23127Long Term Capital Lease Obligation00333,266,656,000341,388,225,000350,246,861,000353,918,535,000333,578,973,000332,164,374,000330,493,153,000
23098Goodwill And Other Intangible Assets0071,326,105,00064,309,043,00064,457,418,00060,206,450,00059,232,928,00057,715,081,00058,650,792,000
23261Total Equity Gross Minority Interest002,637,799,015,0002,802,245,132,0002,789,126,371,0002,760,742,781,0002,701,248,239,0002,708,632,030,0003,016,577,600,000
23067Non Current Deferred Taxes Liabilities002,708,669,0003,347,702,0003,761,101,0004,148,848,0004,323,929,0004,757,750,0005,809,314,000
23259Total Liabilities Net Minority Interest003,636,019,700,0003,414,249,585,0003,253,158,395,0003,327,871,545,0003,382,102,301,0002,973,906,693,0002,735,056,960,000
23046Current Debt And Capital Lease Obligation00359,070,725,000303,494,009,000277,255,910,000232,127,215,000291,296,438,000216,788,586,000153,262,999,000
23266Allowance For Doubtful Accounts Receivable00-766,296,000-260,388,000-275,008,000-257,387,000-262,989,000-236,882,000-659,853,000
23124Long Term Debt And Capital Lease Obligation002,601,982,412,0002,440,197,460,0002,313,244,448,0002,421,696,051,0002,432,184,234,0002,027,754,921,0001,769,438,070,000
23344Non Current Pension And Other Postretirement Benefit Plans0037,891,823,00041,637,390,00043,360,360,00042,709,342,00042,288,499,00055,766,045,00070,249,816,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0182,475,000-60,025,000459,398,0000209,966,000
26185Free Cash Flow0341,166,355,000156,819,194,000251,734,096,000-147,802,047,000-197,811,965,000
26027Changes In Cash0212,085,982,00051,857,819,000426,181,054,00082,462,733,000-157,491,132,000
26182Issuance Of Debt0440,055,087,000246,248,121,000447,555,487,000368,370,112,000217,711,623,000
26016End Cash Position01,297,366,709,0001,297,366,709,0001,091,086,059,000643,524,604,000559,397,807,000
26112Purchase Of P P E0-127,224,731,000-36,035,990,000-58,904,287,000-109,596,056,000-159,399,285,000
26183Repayment Of Debt0-154,834,586,000-7,712,255,000-151,482,139,000-95,668,691,000-124,820,317,000
26005Capital Expenditure0-127,224,731,000-36,035,990,000-58,904,287,000-109,596,056,000-159,399,285,000
26007Cash Dividends Paid00000-23,187,360,000
26012Financing Cash Flow0198,424,742,000214,271,353,000250,721,585,000259,909,109,00058,674,144,000
26013Investing Cash Flow0-454,729,846,000-355,268,718,000-135,178,914,000-139,240,385,000-177,752,596,000
26115Purchase Of Business0-310,875,600,000-310,875,600,000000
26110Purchase Of Investment0-3,079,253,0001,000000
26015Beginning Cash Position01,091,086,059,0001,244,552,186,000643,524,604,000559,397,807,000712,494,822,000
26223Classesof Cash Payments0-1,280,184,518,000-404,131,588,000-866,987,508,000-467,684,623,000-589,940,176,000
26099Long Term Debt Issuance0440,055,087,000246,248,121,000447,555,487,000368,370,112,000217,711,623,000
26090Long Term Debt Payments0-154,834,586,000-7,712,255,000-151,482,139,000-95,668,691,000-124,820,317,000
26246Dividends Received C F I000000
26154Common Stock Dividend Paid00000-23,187,360,000
26073Net Long Term Debt Issuance0285,220,501,000238,535,866,000296,073,348,000272,701,421,00092,891,306,000
26164Net Other Financing Charges0002,350,000,00000
26165Net Other Investing Changes0-1,206,065,000-2,893,833,0006,286,517,000-4,249,892,000-9,636,141,000
26119Net P P E Purchase And Sale0-127,042,256,000-36,096,015,000-58,444,889,000-109,596,056,000-159,189,319,000
26072Net Issuance Payments Of Debt0285,220,501,000238,535,866,000296,073,348,000272,701,421,00092,891,306,000
26226Paymentson Behalfof Employees0-337,925,810,000-12,885,297,000-237,177,928,000-188,120,934,000-230,317,908,000
26116Net Business Purchase And Sale0-310,875,600,000-310,875,600,000000
26063Effect Of Exchange Rate Changes0-5,805,332,000956,704,00021,380,401,0001,664,064,0004,394,117,000
26118Net Investment Purchase And Sale0-3,079,253,0001,000000
26301Purchase Of Investment Properties0-12,526,672,000-5,403,271,000-83,020,542,000-25,394,437,000-8,927,136,000
26300Net Investment Properties Purchase And Sale0-12,526,672,000-5,403,271,000-83,020,542,000-25,394,437,000-8,927,136,000
26228Other Cash Paymentsfrom Operating Activities0-89,069,166,000-89,069,166,000-58,524,673,000-6,371,648,000-7,076,831,000
26220Cash Flowsfromusedin Operating Activities Direct0468,391,086,000192,855,184,000310,638,383,000-38,205,991,000-38,412,680,000
26221Classesof Cash Receiptsfrom Operating Activities02,056,116,792,000610,321,537,0001,376,207,360,000525,317,865,000677,337,016,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0182,475,000-60,025,000000459,398,0000209,966,000
26185Free Cash Flow0341,166,355,000156,819,194,000127,090,878,000-24,141,074,00081,397,357,000251,734,096,000-147,802,047,000-197,811,965,000
26027Changes In Cash0212,085,982,00051,857,819,000172,133,412,000-34,856,797,00022,951,548,000426,181,054,00082,462,733,000-157,491,132,000
26182Issuance Of Debt0440,055,087,000246,248,121,000159,142,953,00013,337,954,00021,326,059,000447,555,487,000368,370,112,000217,711,623,000
26016End Cash Position01,297,366,709,0001,297,366,709,0001,244,552,186,0001,060,883,683,0001,105,119,609,0001,091,086,059,000643,524,604,000559,397,807,000
26112Purchase Of P P E0-127,224,731,000-36,035,990,000-54,089,368,000-24,092,881,000-13,006,492,000-58,904,287,000-109,596,056,000-159,399,285,000
26183Repayment Of Debt0-154,834,586,000-7,712,255,000-71,674,808,000-7,070,967,000-68,376,556,000-151,482,139,000-95,668,691,000-124,820,317,000
26005Capital Expenditure0-127,224,731,000-36,035,990,000-54,089,368,000-24,092,881,000-13,006,492,000-58,904,287,000-109,596,056,000-159,399,285,000
26007Cash Dividends Paid00000000-23,187,360,000
26012Financing Cash Flow0198,424,742,000214,271,353,00052,566,390,000-10,041,582,000-58,371,419,000250,721,585,000259,909,109,00058,674,144,000
26013Investing Cash Flow0-454,729,846,000-355,268,718,000-61,613,224,000-24,767,022,000-13,080,882,000-135,178,914,000-139,240,385,000-177,752,596,000
26115Purchase Of Business0-310,875,600,000-310,875,600,000000000
26110Purchase Of Investment0-3,079,253,0001,000000000
26015Beginning Cash Position01,091,086,059,0001,244,552,186,0001,060,883,683,0001,105,119,609,0001,091,086,059,000643,524,604,000559,397,807,000712,494,822,000
26223Classesof Cash Payments0-1,280,184,518,000-404,131,588,000-228,715,019,000-358,470,811,000-288,867,100,000-866,987,508,000-467,684,623,000-589,940,176,000
26099Long Term Debt Issuance0440,055,087,000246,248,121,000159,142,953,00013,337,954,00021,326,059,000447,555,487,000368,370,112,000217,711,623,000
26090Long Term Debt Payments0-154,834,586,000-7,712,255,000-71,674,808,000-7,070,967,000-68,376,556,000-151,482,139,000-95,668,691,000-124,820,317,000
26246Dividends Received C F I000000000
26154Common Stock Dividend Paid00000000-23,187,360,000
26073Net Long Term Debt Issuance0285,220,501,000238,535,866,00087,468,145,0006,266,987,000-47,050,497,000296,073,348,000272,701,421,00092,891,306,000
26164Net Other Financing Charges0000002,350,000,00000
26165Net Other Investing Changes0-1,206,065,000-2,893,833,000-1,021,335,0001,373,918,0001,335,185,0006,286,517,000-4,249,892,000-9,636,141,000
26119Net P P E Purchase And Sale0-127,042,256,000-36,096,015,000-54,089,368,000-23,850,381,000-13,006,492,000-58,444,889,000-109,596,056,000-159,189,319,000
26072Net Issuance Payments Of Debt0285,220,501,000238,535,866,00087,468,145,0006,266,987,000-47,050,497,000296,073,348,000272,701,421,00092,891,306,000
26226Paymentson Behalfof Employees0-337,925,810,000-12,885,297,000-115,978,356,000-103,820,711,000-105,241,446,000-237,177,928,000-188,120,934,000-230,317,908,000
26116Net Business Purchase And Sale0-310,875,600,000-310,875,600,000000000
26063Effect Of Exchange Rate Changes0-5,805,332,000956,704,00011,535,091,000-9,379,129,000-8,917,998,00021,380,401,0001,664,064,0004,394,117,000
26118Net Investment Purchase And Sale0-3,079,253,0001,000000000
26301Purchase Of Investment Properties0-12,526,672,000-5,403,271,000-3,423,267,000-2,290,559,000-1,409,575,000-83,020,542,000-25,394,437,000-8,927,136,000
26300Net Investment Properties Purchase And Sale0-12,526,672,000-5,403,271,000-3,423,267,000-2,290,559,000-1,409,575,000-83,020,542,000-25,394,437,000-8,927,136,000
26228Other Cash Paymentsfrom Operating Activities0-89,069,166,000-89,069,166,000000-58,524,673,000-6,371,648,000-7,076,831,000
26220Cash Flowsfromusedin Operating Activities Direct0468,391,086,000192,855,184,000181,180,246,000-48,193,00094,403,849,000310,638,383,000-38,205,991,000-38,412,680,000
26221Classesof Cash Receiptsfrom Operating Activities02,056,116,792,000610,321,537,000552,806,451,000427,079,008,000465,909,796,0001,376,207,360,000525,317,865,000677,337,016,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-15At close: 04:02PM WIB1,3601,3601,4651,6551,360.00 - 1,540.001,3601,540805.00 - 1,675.008051,6752,0003,3333,397,000,000,00008118N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-12At close: 04:02PM WIB1,3601,3601,4651,6551,360.00 - 1,540.001,3601,540805.00 - 1,675.008051,6752,0003,2823,397,000,000,00008218N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-11At close: 04:02PM WIB1,3601,3601,4651,6551,360.00 - 1,540.001,3601,540805.00 - 1,675.008051,6752,0003,2273,397,000,000,00008218N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-10At close: 04:02PM WIB1,3601,3601,4651,6551,360.00 - 1,540.001,3601,540805.00 - 1,675.008051,6752,0003,1723,397,000,000,00008218N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-05At close: 04:02PM WIB1,3601,3601,4651,6551,360.00 - 1,540.001,3601,540805.00 - 1,675.008051,6752,0003,0373,397,000,000,00008218N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-04At close: 02:57PM WIB1,5201,2001,3601,4901,200.00 - 1,360.001,2001,360805.00 - 1,675.008051,6753003,0373,153,000,000,00007618N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-03At close: 03:13PM WIB1,52001,1701,5201,520.00 - 1,520.001,5201,520800.00 - 1,675.008001,67503,0423,524,000,000,00008518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-02At close: 03:13PM WIB1,5351,5251,1751,5451,520.00 - 1,525.001,5201,525800.00 - 1,675.008001,6751,5003,0263,524,000,000,00008518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-01At close: 11:24AM WIB1,5201,5401,2051,5351,535.00 - 1,540.001,5351,540800.00 - 1,675.008001,6754003,0223,559,000,000,00008618N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-29At close: 02:49PM WIB1,6751,5051,5201,6451,500.00 - 1,670.001,5001,670800.00 - 1,675.008001,6755,1003,0223,524,000,000,00008518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-28At close: 02:49PM WIB1,6751,5051,5201,6451,500.00 - 1,670.001,5001,670800.00 - 1,675.008001,6755,1002,9863,524,000,000,00008518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-27At close: 09:00AM WIB1,6751,675001,675.00 - 1,675.001,6751,675800.00 - 1,675.008001,6752,0002,8903,884,000,000,00009318N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-26At close: 09:00AM WIB1,6751,675001,675.00 - 1,675.001,6751,675800.00 - 1,675.008001,6751,2003,0503,884,000,000,00009318N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-25At close: 03:40PM WIB1,3451,3801,4601,6751,380.00 - 1,675.001,3801,675785.00 - 1,675.007851,6753,7003,1013,884,000,000,00009318N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-22At close: 02:39PM WIB1,34501,1201,3501,345.00 - 1,345.001,3451,345785.00 - 1,350.007851,35003,1543,119,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-21At close: 02:39PM WIB1,3450000.0000 - 0.000000003,15500018N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-14As of 03:25PM WIB. Market open.1,34001,0151,3451,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35003,2153,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-13At close: 03:25PM WIB1,34001,0551,3301,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35003,4793,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-11At close: 03:25PM WIB1,34001,00001,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35005,0863,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-08At close: 03:25PM WIB1,34001,00001,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35005,0863,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-05At close: 02:58PM WIB1,33501,05501,335.00 - 1,335.001,3351,335785.00 - 1,350.007851,35017,3005,6673,084,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-04At close: 02:32PM WIB1,33501,00501,335.00 - 1,335.001,3351,335785.00 - 1,350.007851,35007,3013,096,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-01At close: 02:32PM WIB1,33501,00501,335.00 - 1,335.001,3351,335785.00 - 1,350.007851,35007,6163,096,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-28At close: 02:32PM WIB1,33501,00501,335.00 - 1,335.001,3351,335785.00 - 1,350.007851,35008,0623,096,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-27At close: 02:32PM WIB1,3301,3351,0101,3351,335.00 - 1,335.001,3351,335785.00 - 1,350.007851,35030,0007,8083,096,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-26At close: 02:42PM WIB1,33001,00001,330.00 - 1,330.001,3301,330785.00 - 1,350.007851,35008,1033,084,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-23At close: 02:42PM WIB1,3401,3401,33001,330.00 - 1,340.001,3301,340785.00 - 1,350.007851,35021,5007,9873,084,000,000,00007418N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk (JSPT.JK)2024-02-22At close: 11:26AM WIB1,34001,0551,3351,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35008,2753,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200
JSPTPT Jakarta Setiabudi Internasional Tbk (JSPT.JK)2024-02-21At close: 11:26AM WIB1,34001,0651,3401,340.00 - 1,340.001,3401,340785.00 - 1,350.007851,35008,5623,107,000,000,00007518N/AN/A (N/A)00Sep 01, 20200

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)
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-153,400,000,000,0005,060,000,000,000810022370001,6758051,3931,06038402,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2023Dec 31, 20231135491,770,000,000,000765170643,280,000,000191,240,000,0001801,300,000,000,0005612,960,000,000,0001122833468,390,000,000342,420,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-123,400,000,000,0005,060,000,000,000810022370001,6758051,3861,051312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-113,400,000,000,0005,060,000,000,000810022370001,6758051,3861,051312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-103,400,000,000,0005,060,000,000,000810022370001,6758051,3861,051312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-053,150,000,000,0004,650,000,000,000840022390001,67501,3651,036312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-043,520,000,000,0005,020,000,000,000840022390001,67501,3581,032312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-033,520,000,000,0005,020,000,000,000840022390001,67501,3511,029312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-023,560,000,000,0005,060,000,000,000850022390001,67501,3441,025312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-04-013,520,000,000,0005,020,000,000,000840022390001,67501,3441,025312,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-293,520,000,000,0005,020,000,000,000840022390001,6758001,3371,02236802,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-283,880,000,000,0005,380,000,000,0009300223100001,35001,3141,0153902,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-273,120,000,000,0004,620,000,000,000750022390001,35001,3111,01231002,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-263,120,000,000,0004,620,000,000,000750022390001,35001,3071,01031002,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-253,120,000,000,0004,620,000,000,000750022390001,3507851,3071,01031002,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-223,120,000,000,0004,620,000,000,000750022390001,35001,3011,005332,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-213,120,000,000,0004,620,000,000,000750022390001,3507851,3011,005332,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-143,110,000,000,0004,600,000,000,000740022390001,35001,290990392,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-133,110,000,000,0004,600,000,000,000740022390001,35001,290990592,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-113,110,000,000,0004,600,000,000,000740022390001,3507851,289988582,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-083,110,000,000,0004,600,000,000,00074002239064321,3507851,2889855102,320,000,0002,350,000,000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-053,100,000,000,0004,590,000,000,00074002239061271,35001,280976752,320,000,0002,350,000,000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-043,100,000,000,0004,590,000,000,00074002239061271,35001,280976752,320,000,0002,350,000,000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-03-013,100,000,000,0004,590,000,000,000740022390001,35001,272971852,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-283,100,000,000,0004,590,000,000,000740022390001,35001,265969852,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-273,080,000,000,0004,580,000,000,000740021380001,35001,256964822,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk2024-02-263,080,000,000,0004,580,000,000,000740021380001,35001,256964822,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk (JSPT.JK)2024-02-233,110,000,000,0004,600,000,000,000740022390001,35001,248959802,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk (JSPT.JK)2024-02-223,110,000,000,0004,600,000,000,000740022390001,3507851,248959802,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000
JSPTPT Jakarta Setiabudi Internasional Tbk (JSPT.JK)2024-02-213,110,000,000,0004,600,000,000,000740022390001,3507851,244957902,320,000,0000427,600,00082000000000000N/ASep 01, 2020N/AN/ADec 31, 2022Sep 30, 2023226421,700,000,000,000735-130556,780,000,00040,300,000,00018-901,250,000,000,0005382,740,000,000,000982890375,790,000,000291,160,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
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
2024-03-0515:30:0000000

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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
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
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:58:591,3301,3301,3301,3300
2024-03-0514:55:001,3301,3301,3301,330100
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:001,3301,3301,3301,3303,100
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:41:361,3301,3301,3301,3300
2024-03-0513:40:001,3301,3301,3301,3301,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:58:591,3301,3301,3301,3300
2024-03-0514:45:001,3301,3301,3301,330100
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:001,3301,3301,3301,3303,100
2024-03-0513:45:0000000
2024-03-0513:41:361,3301,3301,3301,3300
2024-03-0513:30:001,3301,3301,3301,3302,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:34:431,3301,3301,3301,3300
2024-03-0510:30:001,3301,3301,3301,3300
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:58:591,3301,3301,3301,3300
2024-03-0514:30:001,3301,3301,3301,330100
2024-03-0514:00:001,3301,3301,3301,3303,100
2024-03-0513:41:361,3301,3301,3301,3300
2024-03-0513:30:001,3301,3301,3301,3302,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:34:431,3301,3301,3301,3300
2024-03-0510:30:001,3301,3301,3301,3300
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:00:0000000
2024-03-0410:30:0000000
2024-03-0410:00:0000000
2024-03-0409:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:58:591,3301,3301,3301,3300
2024-03-0514:00:001,3301,3301,3301,3303,200
2024-03-0513:41:361,3301,3301,3301,3300
2024-03-0513:00:001,3301,3301,3301,3302,000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:34:431,3301,3301,3301,3300
2024-03-0510:00:001,3301,3301,3301,3300
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:00:0000000
2024-02-2913:00:0000000
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
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
2024-04-3015:00:0000000
2024-04-3013:30:0000000
2024-04-3012:00:0000000
2024-04-3010:30:0000000
2024-04-3009:00:0000000
2024-04-2915:00:0000000
2024-04-2913:30:0000000
2024-04-2912:00:0000000
2024-04-2910:30:0000000
2024-04-2909:00:0000000
2024-04-2615:00:0000000
2024-04-2613:30:0000000
2024-04-2612:00:0000000
2024-04-2610:30:0000000
2024-04-2609:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,6101,6101,6101,6100
2024-05-0709:00:001,6101,6101,6101,6100
2024-05-0609:00:001,6101,6101,6101,6100
2024-05-0309:00:001,6101,6101,6101,6100
2024-05-0209:00:001,6101,6101,6101,6100
2024-04-3009:00:001,6101,6101,6101,6100
2024-04-2909:00:001,6101,6101,6101,6100
2024-04-2609:00:001,6101,6101,6101,6100
2024-04-2509:00:001,6101,6101,6101,610100
2024-04-2409:00:001,6101,6101,6101,610600
2024-04-2309:00:001,6251,6251,6251,625100
2024-04-2209:00:001,6251,6251,6251,625100
2024-04-1909:00:001,6151,6151,6151,6150
2024-04-1809:00:001,6151,6151,6151,6150
2024-04-1709:00:001,6751,6751,6151,615500
2024-04-1609:00:001,4651,6451,4651,635400
2024-04-0509:00:001,3601,5401,3601,4652,000
2024-04-0409:00:001,2001,3601,2001,360300
2024-04-0309:00:001,5201,5201,5201,5200
2024-04-0209:00:001,5251,5251,5201,5201,500
2024-04-0109:00:001,5401,5401,5351,535400
2024-03-2809:00:001,5051,6701,5001,5205,100
2024-03-2709:00:001,6751,6751,6751,6751,000
2024-03-2609:00:001,6751,6751,6751,6751,200
2024-03-2509:00:001,6751,6751,3801,6753,700
2024-03-2209:00:001,3451,3451,3451,3450
2024-03-2109:00:001,3451,3451,3451,3450
2024-03-2009:00:001,3451,3451,3451,3450
2024-03-1909:00:001,3451,3451,3451,3450
2024-03-1809:00:001,3451,3451,3451,3450

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,6101,6101,6101,6100
2024-05-0609:00:001,6101,6101,6101,6100
2024-05-0309:00:001,6101,6101,6101,6100
2024-05-0209:00:001,6101,6101,6101,6100
2024-04-3009:00:001,6101,6101,6101,6100
2024-04-2909:00:001,6101,6101,6101,6100
2024-04-2609:00:001,6101,6101,6101,6100
2024-04-2509:00:001,6101,6101,6101,610100
2024-04-2409:00:001,6101,6101,6101,610600
2024-04-2309:00:001,6251,6251,6251,625100
2024-04-2209:00:001,6251,6251,6251,625100
2024-04-1909:00:001,6151,6151,6151,6150
2024-04-1809:00:001,6151,6151,6151,6150
2024-04-1709:00:001,6751,6751,6151,615500
2024-04-1609:00:001,4651,6451,4651,635400
2024-04-0509:00:001,3601,5401,3601,4652,000
2024-04-0409:00:001,2001,3601,2001,360300
2024-04-0309:00:001,5201,5201,5201,5200
2024-04-0209:00:001,5251,5251,5201,5201,500
2024-04-0109:00:001,5401,5401,5351,535400
2024-03-2809:00:001,5051,6701,5001,5205,100
2024-03-2709:00:001,6751,6751,6751,6751,000
2024-03-2609:00:001,6751,6751,6751,6751,200
2024-03-2509:00:001,6751,6751,3801,6753,700
2024-03-2209:00:001,3451,3451,3451,3450
2024-03-2109:00:001,3451,3451,3451,3450
2024-03-2009:00:001,3451,3451,3451,3450
2024-03-1909:00:001,3451,3451,3451,3450
2024-03-1809:00:001,3451,3451,3451,3450
2024-03-1509:00:001,3301,3451,3301,345900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,6101,6101,6101,6100
2024-04-2800:00:001,6101,6101,6101,6100
2024-04-2100:00:001,6251,6251,6101,610900
2024-04-1400:00:001,4651,6751,4651,615900
2024-04-0700:00:001,4651,4651,4651,4650
2024-03-3100:00:001,5401,5401,2001,4654,200
2024-03-2400:00:001,6751,6751,3801,52011,000
2024-03-1700:00:001,3451,3451,3451,3450
2024-03-1000:00:001,3401,3451,3301,345900
2024-03-0300:00:001,3351,3401,3301,34046,600
2024-02-2500:00:001,3301,3351,3301,33530,000
2024-02-1800:00:001,3401,3401,3301,33021,500
2024-02-1100:00:001,3401,3401,3401,3400
2024-02-0400:00:001,3401,3401,3401,340200
2024-01-2800:00:001,3501,3501,3401,34037,800
2024-01-2100:00:001,1701,3501,1601,35034,400
2024-01-1400:00:001,1801,1801,1701,170500
2024-01-0700:00:001,2001,2001,1651,165200
2023-12-3100:00:001,2951,2951,2001,2551,300
2023-12-2400:00:001,2401,3101,1951,29512,700
2023-12-1700:00:001,1401,2409751,2403,000
2023-12-1000:00:009051,1709051,140122,100
2023-12-0300:00:008651,175830905200,900
2023-11-2600:00:0088088086586567,800
2023-11-1900:00:0087588587088573,200
2023-11-1200:00:0088088086587079,100
2023-11-0500:00:0087587586587584,000
2023-10-2900:00:00875890865880120,200
2023-10-2200:00:00865880860880142,700
2023-10-1500:00:0086086586086599,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6101,6101,6101,6100
2024-03-3100:00:001,5401,6751,2001,6106,000
2024-02-2900:00:001,3351,6751,3301,52058,500
2024-01-3100:00:001,3451,3451,3301,33588,700
2023-12-3100:00:001,2951,3501,1601,35037,200
2023-11-3000:00:008701,3108301,295355,500
2023-10-3100:00:00890890865875353,200
2023-09-3000:00:00855880855865483,700
2023-08-3100:00:00845855845855273,400
2023-07-3100:00:00860860840845216,800
2023-06-3000:00:0085589085589014,300
2023-05-3100:00:008458708458557,400
2023-04-3000:00:0083588082584535,500
2023-03-3100:00:00845845845845100
2023-02-2800:00:008008008008000
2023-01-3100:00:008208458208202,700
2022-12-3100:00:00840840800805600
2022-11-3000:00:007858707858403,700
2022-10-3100:00:00850850785785600
2022-09-3000:00:008458508258251,000
2022-08-3100:00:008458857908456,600
2022-07-3100:00:008458457908302,900
2022-06-3000:00:008358557658457,100
2022-05-3100:00:007658507608454,500
2022-04-3000:00:0074081071076510,500
2022-03-3100:00:00770770735740200
2022-02-2800:00:007608257607706,500
2022-01-3100:00:0081581575576010,800
2021-12-3100:00:007558157558151,100
2021-11-3000:00:0080084575575522,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6101,6101,6101,6100
2024-03-3100:00:001,5401,6751,2001,6106,000
2024-02-2900:00:001,3351,6751,3301,52058,500
2024-01-3100:00:001,3451,6751,2001,610153,200
2023-12-3100:00:001,2951,6751,1601,520184,400
2023-11-3000:00:008701,3508301,335481,400
2023-10-3100:00:008901,3508301,350745,900
2023-09-3000:00:008551,3108301,2951,192,400
2023-08-3100:00:008458908458751,110,300
2023-07-3100:00:00860880840865973,900
2023-06-3000:00:00855890840855504,500
2023-05-3100:00:00845890840845238,500
2023-04-3000:00:0083589082589057,200
2023-03-3100:00:0084588082585542,900
2023-02-2800:00:0080088080084535,900
2023-01-3100:00:0082086078584513,000
2022-10-3100:00:008508707858054,900
2022-07-3100:00:0084588579082510,500
2022-04-3000:00:0074085571084522,100
2022-01-3100:00:0081582573574017,500
2021-10-3100:00:0077584575081550,400
2021-07-3100:00:0085589074577550,700
2021-04-3000:00:0083089078585532,500
2021-01-3100:00:00830895800815311,000



Dividends Amount

DateTimeAmount
2020-09-0109:00:0010
2019-06-1109:00:0019
2018-06-0509:00:0019
2017-06-0209:00:0018
2016-06-1009:00:0017
2015-06-1909:00:0016
2014-06-2709:00:0014

Dividends Yields

YearDistributionTotal AmountYields
20201101.23 %
20191192.33 %
20181192.33 %
20171182.21 %
20161172.09 %
20151161.96 %
20141141.72 %

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