for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BPFIPT Woori Finance Indonesia Tbk
PTSNPT Sat Nusapersada Tbk
APLNPT Agung Podomoro Land Tbk
AGROPT Bank Raya Indonesia Tbk
BESSPT Batulicin Nusantara Maritim 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


KEEN - PT Kencana Energi Lestari Tbk

Sector : Utilities      Industry : Utilities—Independent Power Producers

PT Kencana Energi Lestari Tbk, together with its subsidiaries, operates as a renewable energy company in Indonesia. It owns and operates 4 hydropower plants in North Sumatra, Bengkulu, and South Sulawesi; 1 biomass power plant; and 1 solar energy power plant located in West Bangka, Bangka Belitung Islands. The company also engages in power supply business. It serves industries and householders. PT Kencana Energi Lestari Tbk was founded in 2008 and is headquartered in Jakarta Barat, Indonesia.
Stock CodeCompany Name
MPOWPT Megapower Makmur Tbk
LAPDLeyand International Tbk
POWRPT Cikarang Listrindo Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1111
40001Market Cap52,658,076,562,5002,841,392,187,5002,383,103,125,000
14010Ps Ratio9444
14020Forward Pe Ratio12456
14008Pe Ratio16151112
102Enterprises Value E B I T D A Ratio23148,66510485,524
40002Enterprise Value264,265,592,472,0864,297,815,603,7693,705,051,170,281
101Enterprises Value Revenue Ratio4087,9276259,787

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio11111111
40001Market Cap52,658,076,562,5002,951,381,562,5002,841,392,187,5003,134,697,187,5002,731,402,812,5002,016,471,875,0002,383,103,125,000
14010Ps Ratio94444444
14020Forward Pe Ratio124556506
14008Pe Ratio1615111113131012
102Enterprises Value E B I T D A Ratio23148,6651010111110485,524
40002Enterprise Value264,265,592,472,0864,433,548,077,9634,297,815,603,7694,541,707,816,9454,034,019,431,9423,287,258,440,0033,705,051,170,281
101Enterprises Value Revenue Ratio4087,92766666259,787

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T024,876,6373,725,38123,952,76718,180,2189,152,182
20304Write Off0000-786,586760,855
20091Net Income012,911,120208,81412,556,8306,674,7786,719,182
29004Basic E P S000000
20190E B I T D A024,989,0483,747,37024,119,40618,365,1069,353,120
20046Gross Profit027,912,3284,275,77727,098,61321,032,88614,242,028
29009Diluted E P S000000
20136Pretax Income018,285,3891,244,71518,039,44412,458,3443,730,500
20145Tax Provision03,462,040885,4323,558,1054,458,876-4,913,114
20100Total Revenue048,019,78113,429,45641,832,77936,549,90725,385,291
20164Total Expenses023,904,12310,136,79417,778,88618,494,91414,294,459
20013Cost Of Revenue020,107,4539,153,67914,734,16615,517,02111,143,263
20177Interest Income0202,024202,02492,576457,523422,410
20057Interest Expense06,591,2482,480,6665,913,3235,721,8745,421,682
20109Operating Income024,115,6583,292,66224,053,89318,054,99311,090,832
20316Normalized Income012,911,120208,81412,556,8306,169,7137,289,823
20108Operating Expense03,796,670983,1153,044,7202,977,8933,151,196
20112Operating Revenue048,019,78113,429,45641,832,77936,549,90725,385,291
20087Minority Interests0-1,912,229-150,469-1,924,509-1,324,690-1,924,432
20418Tax Rate For Calcs000000
20095Net Interest Income0-6,602,921-2,293,443-5,933,318-5,645,747-5,615,270
20416Total Unusual Items01,052,61700786,586-760,855
29010Basic Average Shares03,666,312,50003,666,312,5003,666,312,5003,666,312,500
20269Other Special Charges0000-266,0310
20287Rent And Landing Fees051,99818,72417,29330,17729,433
29011Diluted Average Shares03,666,312,50003,666,312,5003,666,312,5003,666,312,500
20420Normalized E B I T D A024,989,0483,747,37024,119,40617,578,52010,113,975
20162Special Income Charges0000786,586-760,855
20315Reconciled Depreciation0112,41121,989166,639184,888200,938
20312Other Operating Expenses0418,79769,700568,252307,610416,359
20368Total Other Finance Cost0213,69714,801112,571381,396615,998
20440Rent Expense Supplemental055,40022,12631,21096,10239,710
20314Reconciled Cost Of Revenue020,107,4539,153,67914,734,16615,517,02111,143,263
20419Tax Effect Of Unusual Items0000281,521-190,214
20018Depreciation Income Statement0112,41121,989166,639184,888200,938
20075Interest Income Non Operating0202,024202,02492,576457,523422,410
20064Interest Expense Non Operating06,591,2482,480,6665,913,3235,721,8745,421,682
20093Net Income Common Stockholders012,911,120208,81412,556,8306,674,7786,719,182
20094Net Income Continuous Operations014,823,349359,28314,481,3397,999,4688,643,614
20045General And Administrative Expense01,322,389362,2111,335,4601,461,9561,348,634
20159Selling General And Administration01,322,389362,2111,335,4601,461,9561,348,634
20435Total Operating Income As Reported024,115,6583,292,66224,053,89318,841,57910,525,054
20412Other Non Operating Income Expenses0-59,326-53,956117,099-948,656-506,018
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders012,911,120208,81412,556,8306,674,7786,719,182
20417Total Unusual Items Excluding Goodwill01,052,61700786,586-760,855
20077Net Non Operating Interest Income Expense0-6,602,921-2,293,443-5,933,318-5,645,747-5,615,270
20346Net Income Including Noncontrolling Interests014,823,349359,28314,481,3397,999,4688,643,614
20019Depreciation And Amortization In Income Statement0112,41121,989166,639184,888200,938
20309Net Income From Continuing And Discontinued Operation012,911,120208,81412,556,8306,674,7786,719,182
20331Net Income From Continuing Operation Net Minority Interest012,911,120208,81412,556,8306,674,7786,719,182

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T024,876,6373,725,3815,877,4697,216,5488,057,23923,952,76718,180,2189,152,182
20304Write Off0000000-786,586760,855
20091Net Income012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,674,7786,719,182
29004Basic E P S000000000
20190E B I T D A024,989,0483,747,3705,896,3277,256,1258,089,22624,119,40618,365,1069,353,120
20046Gross Profit027,912,3284,275,7776,793,7248,305,2778,537,55027,098,61321,032,88614,242,028
29009Diluted E P S000000000
20136Pretax Income018,285,3891,244,7154,509,1745,913,5766,617,92418,039,44412,458,3443,730,500
20145Tax Provision03,462,040885,432958,318672,692945,5983,558,1054,458,876-4,913,114
20100Total Revenue048,019,78113,429,45610,034,49411,388,25013,167,58141,832,77936,549,90725,385,291
20164Total Expenses023,904,12310,136,7944,111,2904,308,0065,348,03317,778,88618,494,91414,294,459
20013Cost Of Revenue020,107,4539,153,6793,240,7703,082,9734,630,03114,734,16615,517,02111,143,263
20177Interest Income0202,024202,02400092,576457,523422,410
20057Interest Expense06,591,2482,480,6661,368,2951,302,9721,439,3155,913,3235,721,8745,421,682
20109Operating Income024,115,6583,292,6625,923,2047,080,2447,819,54824,053,89318,054,99311,090,832
20316Normalized Income012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,169,7137,289,823
20108Operating Expense03,796,670983,115870,5201,225,033718,0023,044,7202,977,8933,151,196
20112Operating Revenue048,019,78113,429,45610,034,49411,388,25013,167,58141,832,77936,549,90725,385,291
20087Minority Interests0-1,912,229-150,469-432,307-581,986-747,467-1,924,509-1,324,690-1,924,432
20418Tax Rate For Calcs000000000
20095Net Interest Income0-6,602,921-2,293,443-1,380,775-1,489,388-1,439,315-5,933,318-5,645,747-5,615,270
20416Total Unusual Items01,052,61700000786,586-760,855
29010Basic Average Shares03,666,312,50003,666,312,50003,666,312,5003,666,312,5003,666,312,5003,666,312,500
20269Other Special Charges0000000-266,0310
20287Rent And Landing Fees051,99818,72417,5875,52410,16317,29330,17729,433
29011Diluted Average Shares03,666,312,50003,666,312,50003,666,312,5003,666,312,5003,666,312,5003,666,312,500
20420Normalized E B I T D A024,989,0483,747,3705,896,3277,256,1258,089,22624,119,40617,578,52010,113,975
20162Special Income Charges0000000786,586-760,855
20315Reconciled Depreciation0112,41121,98918,85839,57731,987166,639184,888200,938
20312Other Operating Expenses0418,79769,700228,82264,69655,579568,252307,610416,359
20368Total Other Finance Cost0213,69714,80112,48000112,571381,396615,998
20440Rent Expense Supplemental055,40022,12617,5875,52410,16331,21096,10239,710
20314Reconciled Cost Of Revenue020,107,4539,153,6793,240,7703,082,9734,630,03114,734,16615,517,02111,143,263
20419Tax Effect Of Unusual Items0000000281,521-190,214
20018Depreciation Income Statement0112,41121,98918,85839,57731,987166,639184,888200,938
20075Interest Income Non Operating0202,024202,02400092,576457,523422,410
20064Interest Expense Non Operating06,591,2482,480,6661,368,2951,302,9721,439,3155,913,3235,721,8745,421,682
20093Net Income Common Stockholders012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,674,7786,719,182
20094Net Income Continuous Operations014,823,349359,2833,550,8565,240,8845,672,32614,481,3397,999,4688,643,614
20045General And Administrative Expense01,322,389362,211276,031357,178326,9691,335,4601,461,9561,348,634
20159Selling General And Administration01,322,389362,211276,031357,178326,9691,335,4601,461,9561,348,634
20435Total Operating Income As Reported024,115,6583,292,6625,923,2047,080,2447,819,54824,053,89318,841,57910,525,054
20412Other Non Operating Income Expenses0-59,326-53,956-73,67272,342-4,040117,099-948,656-506,018
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,674,7786,719,182
20417Total Unusual Items Excluding Goodwill01,052,61700000786,586-760,855
20077Net Non Operating Interest Income Expense0-6,602,921-2,293,443-1,380,775-1,489,388-1,439,315-5,933,318-5,645,747-5,615,270
20346Net Income Including Noncontrolling Interests014,823,349359,2833,550,8565,240,8845,672,32614,481,3397,999,4688,643,614
20019Depreciation And Amortization In Income Statement0112,41121,98918,85839,57731,987166,639184,888200,938
20309Net Income From Continuing And Discontinued Operation012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,674,7786,719,182
20331Net Income From Continuing Operation Net Minority Interest012,911,120208,8143,118,5494,658,8984,924,85912,556,8306,674,7786,719,182

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill001,362,9961,362,996410,183410,183
23531Net Debt00100,156,76185,829,41887,737,98069,429,982
23165Payables0015,334,7636,246,3197,771,11424,457,583
23139Net P P E001,712,572415,854296,353212,080
23351Properties000000
23386Total Debt00109,907,71089,728,70189,061,17971,448,010
23100Gross P P E002,411,0941,182,868901,752657,529
23038Common Stock0028,583,01928,583,01928,583,01928,583,019
23045Current Debt0014,994,46911,055,7359,175,47611,829,541
23532Share Issued003,666,312,5003,666,312,5003,666,312,5003,666,312,500
23220Total Assets00352,791,454316,119,688300,775,444287,403,088
23027Capital Stock0028,583,01928,583,01928,583,01928,583,019
23382Other Payable008,595,7631,734,8504,313,84812,345,365
23028Cash Financial004,107,4633,835,7151,323,1991,844,423
23123Long Term Debt0094,913,24178,672,96679,885,70359,550,834
23179Prepaid Assets00297,050281,330212,812112,380
23385Working Capital0012,250,13015,069,18412,139,823-23,192,178
23000Accounts Payable006,385,8134,138,6923,323,3289,373,737
23029Cash Equivalents005,643,48663,5680105,970
23245Invested Capital00274,348,257242,799,984231,361,315208,159,592
23291Dividends Payable000002,500,000
23132Minority Interest0023,284,77822,000,33621,142,07619,757,720
23342Other Receivables0023,863,58219,544,41721,862,3164,837,705
23204Retained Earnings0075,972,38064,655,74353,475,00147,754,979
23217Total Tax Payable00353,187372,777133,938238,481
23001Accounts Receivable003,084,2034,937,1953,155,3923,189,351
23280Common Stock Equity00164,440,547153,071,283142,300,136136,779,217
23403Net Tangible Assets00163,077,551151,708,287141,889,953136,369,034
23215Stockholders Equity00164,440,547153,071,283142,300,136136,779,217
23383Tangible Book Value00163,077,551151,708,287141,889,953136,369,034
23374Total Capitalization00259,353,788231,744,249222,185,839196,330,051
23312Land And Improvements0018,941000
23469Other Equity Interest002,117,2752,117,2752,117,2752,117,275
23393Ordinary Shares Number003,666,312,5003,666,312,5003,666,312,5003,666,312,500
23008Accumulated Depreciation00-698,522-767,014-605,399-445,449
23282Construction In Progress000000
23380Capital Lease Obligations0000067,635
23030Cash And Cash Equivalents009,750,9493,899,2831,323,1991,950,393
23262Gross Accounts Receivable0004,937,1953,155,3923,975,937
23012Additional Paid In Capital0052,565,71152,628,69652,628,69652,628,696
23275Buildings And Improvements00269,586343,173266,508266,508
23126Long Term Equity Investment00204,73654,66142,3350
23319Machinery Furniture Equipment002,122,567839,695635,244391,021
23048Current Capital Lease Obligation0000067,635
23098Goodwill And Other Intangible Assets001,362,9961,362,996410,183410,183
23261Total Equity Gross Minority Interest00187,725,325175,071,619163,442,212156,536,937
23067Non Current Deferred Taxes Liabilities0039,152,77936,220,11433,662,99729,459,011
23259Total Liabilities Net Minority Interest00165,066,129141,048,069137,333,232130,866,151
23046Current Debt And Capital Lease Obligation0014,994,46911,055,7359,175,47611,897,176
23266Allowance For Doubtful Accounts Receivable00000-786,586
23124Long Term Debt And Capital Lease Obligation0094,913,24178,672,96679,885,70359,550,834
23344Non Current Pension And Other Postretirement Benefit Plans00416,365379,947809,763868,750

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill001,362,9961,362,9961,362,9961,362,9961,362,996410,183410,183
23531Net Debt00100,156,76193,270,81290,845,18986,535,29785,829,41887,737,98069,429,982
23165Payables0015,334,7636,154,8628,014,0987,478,4866,246,3197,771,11424,457,583
23139Net P P E001,712,5721,536,175719,250604,621415,854296,353212,080
23351Properties000000000
23386Total Debt00109,907,71095,958,19896,482,16590,170,54589,728,70189,061,17971,448,010
23100Gross P P E002,411,0942,181,1571,319,8351,254,1431,182,868901,752657,529
23038Common Stock0028,583,01928,583,01928,583,01928,583,01928,583,01928,583,01928,583,019
23045Current Debt0014,994,46915,740,76716,076,68311,354,11511,055,7359,175,47611,829,541
23532Share Issued003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,500
23220Total Assets00352,791,454336,471,581335,906,119325,536,193316,119,688300,775,444287,403,088
23027Capital Stock0028,583,01928,583,01928,583,01928,583,01928,583,01928,583,01928,583,019
23382Other Payable008,595,763560,495790,715776,3881,734,8504,313,84812,345,365
23028Cash Financial004,107,4632,622,9784,239,3993,568,8563,835,7151,323,1991,844,423
23123Long Term Debt0094,913,24180,217,43180,405,48278,816,43078,672,96679,885,70359,550,834
23179Prepaid Assets00297,050384,968364,593250,574281,330212,812112,380
23385Working Capital0012,250,13010,384,81913,154,90612,940,24015,069,18412,139,823-23,192,178
23000Accounts Payable006,385,8135,379,0845,327,3406,196,2894,138,6923,323,3289,373,737
23029Cash Equivalents005,643,48664,4081,397,57766,39263,5680105,970
23245Invested Capital00274,348,257260,269,878258,047,516248,776,695242,799,984231,361,315208,159,592
23291Dividends Payable00001,600,0000002,500,000
23132Minority Interest0023,284,77823,310,78823,509,72922,962,89722,000,33621,142,07619,757,720
23342Other Receivables0023,863,58220,474,61821,114,56519,343,81019,544,41721,862,3164,837,705
23204Retained Earnings0075,972,38075,758,04972,639,50069,580,60264,655,74353,475,00147,754,979
23217Total Tax Payable00353,187215,283296,043505,809372,777133,938238,481
23001Accounts Receivable003,084,2032,334,4303,542,6234,657,5184,937,1953,155,3923,189,351
23280Common Stock Equity00164,440,547164,311,680161,565,351158,606,150153,071,283142,300,136136,779,217
23403Net Tangible Assets00163,077,551162,948,684160,202,355157,243,154151,708,287141,889,953136,369,034
23215Stockholders Equity00164,440,547164,311,680161,565,351158,606,150153,071,283142,300,136136,779,217
23383Tangible Book Value00163,077,551162,948,684160,202,355157,243,154151,708,287141,889,953136,369,034
23374Total Capitalization00259,353,788244,529,111241,970,833237,422,580231,744,249222,185,839196,330,051
23312Land And Improvements0018,941000000
23469Other Equity Interest002,117,2752,117,2752,117,2752,117,2752,117,2752,117,2752,117,275
23393Ordinary Shares Number003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,5003,666,312,500
23008Accumulated Depreciation00-698,522-644,982-600,585-649,522-767,014-605,399-445,449
23282Construction In Progress0001,074,276212,954189,470000
23380Capital Lease Obligations0000000067,635
23030Cash And Cash Equivalents009,750,9492,687,3865,636,9763,635,2483,899,2831,323,1991,950,393
23262Gross Accounts Receivable0000004,937,1953,155,3923,975,937
23012Additional Paid In Capital0052,565,71152,628,69652,628,69652,628,69652,628,69652,628,69652,628,696
23275Buildings And Improvements00269,586121,547121,547189,027343,173266,508266,508
23126Long Term Equity Investment00204,73600054,66142,3350
23319Machinery Furniture Equipment002,122,567985,334985,334875,646839,695635,244391,021
23048Current Capital Lease Obligation0000000067,635
23098Goodwill And Other Intangible Assets001,362,9961,362,9961,362,9961,362,9961,362,996410,183410,183
23261Total Equity Gross Minority Interest00187,725,325187,622,468185,075,080181,569,047175,071,619163,442,212156,536,937
23067Non Current Deferred Taxes Liabilities0039,152,77938,343,30337,390,14836,851,24436,220,11433,662,99729,459,011
23259Total Liabilities Net Minority Interest00165,066,129148,849,113150,831,039143,967,146141,048,069137,333,232130,866,151
23046Current Debt And Capital Lease Obligation0014,994,46915,740,76716,076,68311,354,11511,055,7359,175,47611,897,176
23266Allowance For Doubtful Accounts Receivable00000000-786,586
23124Long Term Debt And Capital Lease Obligation0094,913,24180,217,43180,405,48278,816,43078,672,96679,885,70359,550,834
23344Non Current Pension And Other Postretirement Benefit Plans00416,365328,906390,775386,012379,947809,763868,750

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E07,0267,026000
26185Free Cash Flow08,797,451-1,251,0396,672,781-857,5453,538,937
26027Changes In Cash05,851,6667,063,5632,576,0842,181,178560,501
26182Issuance Of Debt076,876,84246,550,5159,625,53651,501,42037,111,742
26123Sale Of Business04,8104,810000
26016End Cash Position09,750,9499,750,9493,899,2831,323,199-857,979
26112Purchase Of P P E0-559,634603,034-206,142-70,770-17,561
26183Repayment Of Debt0-59,932,145-35,291,511-6,726,891-35,423,449-29,181,448
26005Capital Expenditure0-559,634-559,634-206,142-70,770-17,561
26007Cash Dividends Paid0-1,600,0000-1,350,000-1,000,000-729,651
26012Financing Cash Flow0-2,957,6218,302,766-2,169,6053,387,206-2,694,522
26253Interest Paid C F F0-5,618,945-1,508,363-5,349,255-4,768,944-3,860,175
26013Investing Cash Flow0-547,798614,870-2,133,234-419,253-301,475
26115Purchase Of Business000-1,690,53000
26098Common Stock Issuance000000
26015Beginning Cash Position03,899,2832,687,3861,323,199-857,979-1,418,480
26223Classesof Cash Payments0-17,856,621-5,709,436-16,485,649-21,603,796-10,885,723
26099Long Term Debt Issuance074,207,39646,550,5158,277,46449,398,96037,111,742
26090Long Term Debt Payments0-59,364,000-34,723,366-6,520,881-35,423,449-29,181,448
26101Short Term Debt Issuance02,669,44601,348,0722,102,4600
26091Short Term Debt Payments0-568,145-568,145-206,0100-8,622,420
26181Issuance Of Capital Stock000000
26071Net Common Stock Issuance000000
26154Common Stock Dividend Paid0-1,600,0000-1,350,0000-729,651
26073Net Long Term Debt Issuance014,843,39611,827,1491,756,58313,975,5117,930,294
26164Net Other Financing Charges0-11,282,364-546,8662,966,483-3,596,821-5,284,990
26119Net P P E Purchase And Sale0-552,608610,060-206,142-70,770-17,561
26075Net Short Term Debt Issuance02,101,301-568,1451,142,0622,102,4600
26072Net Issuance Payments Of Debt016,944,69711,259,0042,898,64516,077,9717,930,294
26226Paymentson Behalfof Employees0-2,197,743-508,631-1,756,573-1,379,652-1,256,709
26116Net Business Purchase And Sale04,8104,810-1,690,53000
26301Purchase Of Investment Properties000-236,562-348,483-283,914
26300Net Investment Properties Purchase And Sale000-236,562-348,483-283,914
26222Other Cash Receiptsfrom Operating Activities0264264134,363110,189487,415
26220Cash Flowsfromusedin Operating Activities Direct09,357,085-1,854,0736,878,923-786,7753,556,498
26221Classesof Cash Receiptsfrom Operating Activities027,799,3394,066,54423,532,59120,991,21414,226,272

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E07,0267,026000000
26185Free Cash Flow08,797,451-1,251,0392,821,6312,884,7654,342,0946,672,781-857,5453,538,937
26027Changes In Cash05,851,6667,063,563-2,949,5902,001,728-264,0352,576,0842,181,178560,501
26182Issuance Of Debt076,876,84246,550,5152,521,14426,566,1651,239,0189,625,53651,501,42037,111,742
26123Sale Of Business04,8104,810000000
26016End Cash Position09,750,9499,750,9492,687,3865,636,9763,635,2483,899,2831,323,199-857,979
26112Purchase Of P P E0-559,634603,034-861,322-74,417-226,929-206,142-70,770-17,561
26183Repayment Of Debt0-59,932,145-35,291,511-2,421,162-20,428,810-1,790,662-6,726,891-35,423,449-29,181,448
26005Capital Expenditure0-559,634-559,634-861,322-74,417-226,929-206,142-70,770-17,561
26007Cash Dividends Paid0-1,600,0000-1,600,00000-1,350,000-1,000,000-729,651
26012Financing Cash Flow0-2,957,6218,302,766-5,771,221-883,037-4,606,129-2,169,6053,387,206-2,694,522
26253Interest Paid C F F0-5,618,945-1,508,363-1,368,295-1,302,972-1,439,315-5,349,255-4,768,944-3,860,175
26013Investing Cash Flow0-547,798614,870-861,322-74,417-226,929-2,133,234-419,253-301,475
26115Purchase Of Business000000-1,690,53000
26098Common Stock Issuance000000000
26015Beginning Cash Position03,899,2832,687,3865,636,9763,635,2483,899,2831,323,199-857,979-1,418,480
26223Classesof Cash Payments0-17,856,621-5,709,436-1,001,338-7,790,261-3,355,586-16,485,649-21,603,796-10,885,723
26099Long Term Debt Issuance074,207,39646,550,5152,513,75023,904,1131,239,0188,277,46449,398,96037,111,742
26090Long Term Debt Payments0-59,364,000-34,723,366-2,421,162-20,428,810-1,790,662-6,520,881-35,423,449-29,181,448
26101Short Term Debt Issuance02,669,44607,394001,348,0722,102,4600
26091Short Term Debt Payments0-568,145-568,145000-206,0100-8,622,420
26181Issuance Of Capital Stock000000000
26071Net Common Stock Issuance000000000
26154Common Stock Dividend Paid0-1,600,0000000-1,350,0000-729,651
26073Net Long Term Debt Issuance014,843,39611,827,14992,5883,475,303-551,6441,756,58313,975,5117,930,294
26164Net Other Financing Charges0-11,282,364-546,866-2,402,908-5,717,420-2,615,1702,966,483-3,596,821-5,284,990
26119Net P P E Purchase And Sale0-552,608610,060-861,322-74,417-226,929-206,142-70,770-17,561
26075Net Short Term Debt Issuance02,101,301-568,1457,394001,142,0622,102,4600
26072Net Issuance Payments Of Debt016,944,69711,259,00499,9826,137,355-551,6442,898,64516,077,9717,930,294
26226Paymentson Behalfof Employees0-2,197,743-508,631-420,250-882,178-386,684-1,756,573-1,379,652-1,256,709
26116Net Business Purchase And Sale04,8104,810000-1,690,53000
26301Purchase Of Investment Properties000000-236,562-348,483-283,914
26300Net Investment Properties Purchase And Sale000000-236,562-348,483-283,914
26222Other Cash Receiptsfrom Operating Activities0264264000134,363110,189487,415
26220Cash Flowsfromusedin Operating Activities Direct09,357,085-1,854,0733,682,9532,959,1824,569,0236,878,923-786,7753,556,498
26221Classesof Cash Receiptsfrom Operating Activities027,799,3394,066,5445,009,43710,716,9248,006,43423,532,59120,991,21414,226,272

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
KEENPT Kencana Energi Lestari Tbk2024-04-15At close: 04:12PM WIB760755760765755.00 - 775.00755775515.00 - 1,095.005151,0953,957,5009,128,9142,805,000,000,00001456N/A6.50 (0.85%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-12At close: 04:12PM WIB760755760765755.00 - 775.00755775515.00 - 1,095.005151,0953,957,5009,128,9142,805,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-11At close: 04:12PM WIB760755760765755.00 - 775.00755775515.00 - 1,095.005151,0953,957,5009,013,2802,805,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-10At close: 04:12PM WIB760755760765755.00 - 775.00755775515.00 - 1,095.005151,0953,957,5008,993,1642,805,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-05At close: 04:12PM WIB760755780750755.00 - 770.00755770515.00 - 1,095.005151,0953,957,5008,842,0602,805,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-04At close: 04:12PM WIB780780765725755.00 - 780.00755780515.00 - 1,095.005151,0953,908,7008,795,6122,786,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-03At close: 04:13PM WIB790790785645770.00 - 790.00770790515.00 - 1,095.005151,0954,722,3008,746,0502,860,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-02At close: 04:09PM WIB795795785790775.00 - 800.00775800515.00 - 1,095.005151,0955,530,2008,785,1152,896,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-04-01At close: 04:02PM WIB805805800755770.00 - 815.00770815515.00 - 1,095.005151,0958,230,0008,716,5742,915,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-29At close: 04:05PM WIB795805825770785.00 - 815.00785815515.00 - 1,095.005151,0959,058,4008,716,5742,951,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-28At close: 04:05PM WIB795805825770785.00 - 815.00785815515.00 - 1,095.005151,0959,058,4008,618,3082,951,000,000,00001171N/A6.50 (0.82%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-27At close: 04:13PM WIB7507500790745.00 - 795.00745795515.00 - 1,095.005151,09514,954,3007,715,4412,915,000,000,00001171N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-26At close: 04:09PM WIB805805745750725.00 - 825.00725825515.00 - 1,095.005151,09531,878,6007,770,4482,750,000,000,00001171N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-25At close: 04:14PM WIB815815810815805.00 - 820.00805820515.00 - 1,095.005151,0957,948,6007,906,7712,951,000,000,00001171N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-22At close: 04:13PM WIB820820810820805.00 - 820.00805820515.00 - 1,095.005151,0958,460,1007,896,8912,988,000,000,00001271N/A6.50 (0.79%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-21At close: 04:06PM WIB8200000.0000 - 0.000000007,838,61000071N/A6.50 (0.79%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-14As of 02:03PM WIB. Market open.835840840845835.00 - 860.00835860515.00 - 1,095.005151,09510,302,3007,591,3003,098,000,000,00001270N/A6.50 (0.78%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-13At close: 04:14PM WIB825825835835815.00 - 845.00815845515.00 - 1,095.005151,0958,877,9007,659,8013,061,000,000,00001271N/A6.50 (0.79%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-11At close: 04:10PM WIB835835825830820.00 - 845.00820845515.00 - 1,095.005151,0957,948,1007,508,4513,025,000,000,00001271N/A6.50 (0.79%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-08At close: 04:10PM WIB835835825830820.00 - 845.00820845515.00 - 1,095.005151,0957,948,1007,506,8943,025,000,000,00001271N/A6.50 (0.78%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-05At close: 04:11PM WIB825825830835810.00 - 845.00810845515.00 - 1,095.005151,09517,881,0007,237,0373,061,000,000,00001270N/A6.50 (0.77%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-04At close: 04:14PM WIB840845820830825.00 - 860.00825860515.00 - 1,095.005151,09515,445,9007,070,3533,025,000,000,00001271N/A6.50 (0.77%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-03-01At close: 04:13PM WIB835835840840820.00 - 860.00820860515.00 - 1,095.005151,09520,028,7006,762,4133,080,000,000,00001270N/A6.50 (0.78%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-02-28At close: 04:14PM WIB845845835845835.00 - 885.00835885515.00 - 1,095.005151,09527,899,3005,873,5913,080,000,000,00001270N/A6.50 (0.77%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-02-27At close: 04:13PM WIB810815835840800.00 - 850.00800850515.00 - 1,095.005151,09519,813,2005,553,0203,098,000,000,00001270N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-02-26At close: 04:11PM WIB815815810815810.00 - 830.00810830515.00 - 1,095.005151,0958,777,9005,466,3792,970,000,000,00001171N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk2024-02-23At close: 04:12PM WIB815815810820815.00 - 825.00815825515.00 - 1,095.005151,0955,943,3005,400,1592,988,000,000,00001271N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk (KEEN.JK)2024-02-22At close: 04:05PM WIB815815815820810.00 - 835.00810835515.00 - 1,095.005151,0954,831,9005,410,3592,988,000,000,00001270N/A6.50 (0.80%)71Jun 27, 20230
KEENPT Kencana Energi Lestari Tbk (KEEN.JK)2024-02-21At close: 04:09PM WIB8258258150815.00 - 840.00815840515.00 - 1,095.005151,0957,975,3005,358,4002,988,000,000,00001270N/A6.50 (0.79%)71Jun 27, 20230

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)
KEENPT Kencana Energi Lestari Tbk2024-04-152,800,000,000,0004,400,000,000,000145041921760001,0955158068029,130,0005,270,0003,670,000,0000419,870,000730000007100012N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327395848,020,0000-18024,380,00012,910,00056-559,750,0000117,970,00063109,360,0008,810,000
KEENPT Kencana Energi Lestari Tbk2024-04-122,800,000,000,0004,400,000,000,000145041921760001,0955158078019,010,00010,020,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-112,800,000,000,0004,400,000,000,000145041921760001,0955158078018,990,00010,020,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-102,800,000,000,0004,400,000,000,000145041921760001,0955158078018,990,00010,020,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-052,860,000,000,0004,460,000,000,000145041931780001,09508068018,800,00010,290,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-042,900,000,000,0004,490,000,000,000145041931790001,09508068008,750,00011,020,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-032,900,000,000,0004,490,000,000,000145041931790001,09508058008,790,00011,160,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-022,910,000,000,0004,400,000,000,000115041901520001,09508057998,720,00011,000,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-04-012,950,000,000,0004,430,000,000,000115041911530001,09508057998,720,00011,000,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-03-292,950,000,000,0004,430,000,000,000115041911530001,0955158047998,620,00011,300,0003,670,000,0000231,720,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2023Dec 31, 202327255848,020,0000-6024,260,00012,910,00071-949,750,0000109,910,00059109,360,00016,600,000
KEENPT Kencana Energi Lestari Tbk2024-03-282,910,000,000,0004,390,000,000,000115041901520001,09508057997,720,0006,710,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-272,990,000,000,0004,460,000,000,000115041911550001,09508057987,770,0007,510,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-262,990,000,000,0004,460,000,000,000125041911540001,09508047987,910,0008,120,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-252,990,000,000,0004,450,000,000,000125041911540001,0955158047987,910,0008,120,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-223,010,000,000,0004,470,000,000,000125041921550001,09508037967,840,0009,220,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-213,010,000,000,0004,480,000,000,000125041921550001,0955158037967,840,0009,220,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-143,060,000,000,0004,510,000,000,000120041921560001,09507957917,660,00015,710,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-133,020,000,000,0004,490,000,000,000120041921550001,09507957917,590,00015,710,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-113,020,000,000,0004,490,000,000,000120041921550001,0955157957917,510,00015,710,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-083,060,000,000,0004,530,000,000,00012004193157058321,0955157947907,510,00015,510,0003,670,000,0003,730,000,000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-053,080,000,000,0004,550,000,000,00012004193158060271,09507887887,070,00014,550,0003,670,000,0003,730,000,000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-043,080,000,000,0004,550,000,000,00012004193158060271,09507887886,990,00014,550,0003,670,000,0003,690,000,000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-03-013,060,000,000,0004,520,000,000,000120041931570001,09507857866,270,00011,820,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-02-283,100,000,000,0004,550,000,000,000120041931580001,0955157837865,870,0009,610,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-02-272,970,000,000,0004,420,000,000,000120041911530001,09507797855,470,0009,100,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk2024-02-262,990,000,000,0004,450,000,000,000120041911540001,09507797855,470,0009,100,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk (KEEN.JK)2024-02-232,990,000,000,0004,450,000,000,000120041911540001,09507757845,410,00010,620,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00071512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk (KEEN.JK)2024-02-222,990,000,000,0004,450,000,000,000120041911540001,0955157757845,410,00010,620,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000
KEENPT Kencana Energi Lestari Tbk (KEEN.JK)2024-02-213,020,000,000,0004,490,000,000,000120041921550001,0955157737845,360,00010,420,0003,670,000,0000407,130,000730000007100010N/AJun 27, 2023N/AN/ADec 31, 2022Sep 30, 2023345951048,850,000039027,850,00016,380,00070512,690,0000103,980,000551014,100,00012,240,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
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
2024-03-0515:49:008308308308308,100
2024-03-0515:48:008308308308300
2024-03-0515:47:0083083083083024,400
2024-03-0515:46:0083583583583514,000
2024-03-0515:45:0000000
2024-03-0515:44:00830835830835185,700
2024-03-0515:43:00825830825830141,100
2024-03-0515:42:0000000
2024-03-0515:41:008258258258253,900
2024-03-0515:40:00825825825825200
2024-03-0515:39:008258258258250
2024-03-0515:38:0000000
2024-03-0515:37:0082582582582560,000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:008258258258251,600
2024-03-0515:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
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
2024-03-0515:48:008308308308308,100
2024-03-0515:46:0083583583083038,400
2024-03-0515:44:00830835830835185,700
2024-03-0515:42:00825830825830141,100
2024-03-0515:40:008258258258254,100
2024-03-0515:38:008258258258250
2024-03-0515:36:0082582582582560,000
2024-03-0515:34:0000000
2024-03-0515:32:008258258258251,600
2024-03-0515:30:0000000
2024-03-0515:28:008258258258250
2024-03-0515:26:0082582582582595,900
2024-03-0515:24:00815825815825268,300
2024-03-0515:22:0000000
2024-03-0515:20:00815815815815600
2024-03-0515:18:008158158158150
2024-03-0515:16:0081581581581569,200
2024-03-0515:14:008158208158156,800
2024-03-0515:12:008158158158151,700
2024-03-0515:10:008208208158159,100
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:038158158158150

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0083583583083027,400
2024-03-0515:40:00825835825835330,900
2024-03-0515:35:0082582582582540,000
2024-03-0515:30:008258258258251,600
2024-03-0515:25:00820825820825315,600
2024-03-0515:20:008158158158151,100
2024-03-0515:15:0081582081581545,100
2024-03-0515:10:0082082081581510,600
2024-03-0515:05:0000000
2024-03-0515:02:038158158158150
2024-03-0515:00:008208208158155,000
2024-03-0514:55:00820820820820100
2024-03-0514:50:00820820820820111,700
2024-03-0514:45:008158158158154,000
2024-03-0514:40:00820820815815163,900
2024-03-0514:35:0082082082082029,000
2024-03-0514:30:008208208208202,500
2024-03-0514:25:008258258258251,000
2024-03-0514:20:0082082082082056,500
2024-03-0514:15:008208208208205,900
2024-03-0514:10:0082082082082011,100
2024-03-0514:05:008208208208209,800
2024-03-0514:00:0081582081581520,300
2024-03-0513:57:468158158158150
2024-03-0513:55:0082082581581568,500
2024-03-0513:50:0082082081582021,800
2024-03-0513:45:008208208208200

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
2024-03-0515:45:0083583583083027,400
2024-03-0515:30:00825835825835372,500
2024-03-0515:15:00815825815825361,800
2024-03-0515:02:038158158158150
2024-03-0515:00:0082082081581515,600
2024-03-0514:45:00815820815820115,800
2024-03-0514:30:00820820815815195,400
2024-03-0514:15:0082082582082563,400
2024-03-0514:00:0081582081582041,200
2024-03-0513:57:468158158158150
2024-03-0513:45:0082082581581590,300
2024-03-0513:30:00825825820820276,500
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:53:448258258258250
2024-03-0511:45:0082583082082557,300
2024-03-0511:30:0082583082082540,600
2024-03-0511:19:478258258258250
2024-03-0511:15:0082583082583019,700
2024-03-0511:00:0082082582082534,000
2024-03-0510:45:0082082582082036,300
2024-03-0510:30:0082582582082528,400
2024-03-0510:26:078258258258250
2024-03-0510:15:0082082582082538,400
2024-03-0510:00:008258258208204,408,200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
2024-03-0515:30:00825835825830399,900
2024-03-0515:02:038158158158150
2024-03-0515:00:00820825815825377,400
2024-03-0514:30:00820820815820311,200
2024-03-0514:00:00815825815825104,600
2024-03-0513:57:468158158158150
2024-03-0513:30:00825825815815366,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:448258258258250
2024-03-0511:30:0082583082082597,900
2024-03-0511:19:478258258258250
2024-03-0511:00:0082083082083053,700
2024-03-0510:30:0082582582082064,700
2024-03-0510:26:078258258258250
2024-03-0510:00:008258258208254,446,600
2024-03-0509:42:578208208208200
2024-03-0509:30:008158258108257,491,500
2024-03-0509:00:008258458158203,698,100
2024-03-0416:00:0000000
2024-03-0415:40:158258258258250
2024-03-0415:30:008358408258251,120,700
2024-03-0415:00:00835840835835359,400
2024-03-0414:44:028358358358350
2024-03-0414:30:0083584083584064,500
2024-03-0414:00:008408458308351,002,400
2024-03-0413:51:338458458458450
2024-03-0413:30:008408558408402,169,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0516:00:008358358358350
2024-03-0515:02:038158158158150
2024-03-0515:00:00820835815830777,300
2024-03-0514:00:00815825815820415,800
2024-03-0513:57:468158158158150
2024-03-0513:00:00825825815815336,900
2024-03-0512:00:0000000
2024-03-0511:53:448258258258250
2024-03-0511:19:478258258258250
2024-03-0511:00:00820830820825151,600
2024-03-0510:26:078258258258250
2024-03-0510:00:008258258208204,511,300
2024-03-0509:42:578208208208200
2024-03-0509:00:0082584581082511,158,500
2024-03-0416:00:0000000
2024-03-0415:40:158258258258250
2024-03-0415:00:008358408258251,390,300
2024-03-0414:44:028358358358350
2024-03-0414:00:008408458308401,066,900
2024-03-0413:51:338458458458450
2024-03-0413:00:008408558408402,169,300
2024-03-0412:00:0000000
2024-03-0411:59:228408408408400
2024-03-0411:13:068508508508500
2024-03-0411:00:00850850840840353,400
2024-03-0410:30:478508508508500
2024-03-0410:00:00855855840850551,900
2024-03-0409:41:548458458458450
2024-03-0409:00:008458608308550
2024-03-0116:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007257257257250
2024-05-0815:14:327357357357350
2024-05-0815:00:007307357257251,172,900
2024-05-0814:12:287307307307300
2024-05-0813:30:00725735725730462,400
2024-05-0812:00:0000000
2024-05-0811:57:017307307307300
2024-05-0811:43:237257257257250
2024-05-0811:01:527257257257250
2024-05-0810:30:007207307207302,455,200
2024-05-0810:18:207357357357350
2024-05-0809:31:387257257257250
2024-05-0809:00:007307357257251,597,500
2024-05-0716:10:1200000
2024-05-0716:00:0000000
2024-05-0715:25:397307307307300
2024-05-0715:00:00715730715730749,900
2024-05-0714:19:287257257257250
2024-05-0713:33:517257257257250
2024-05-0713:30:00725725715720383,500
2024-05-0712:00:0000000
2024-05-0711:59:157257257257250
2024-05-0711:50:317257257257250
2024-05-0710:58:407257257257250
2024-05-0710:30:00725725720725502,100
2024-05-0710:15:417257257257250
2024-05-0709:32:097307307307300
2024-05-0709:00:007157357057255,081,100
2024-05-0616:14:5400000
2024-05-0616:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:007307357207253,982,100
2024-05-0709:00:007157357057307,500,000
2024-05-0609:00:007007106957106,830,400
2024-05-0309:00:006957106907002,770,200
2024-05-0209:00:007057056856956,782,200
2024-04-3009:00:006907106857052,518,200
2024-04-2909:00:006856956806902,244,500
2024-04-2609:00:006806906656857,798,300
2024-04-2509:00:007057056856853,331,200
2024-04-2409:00:007107157007052,845,400
2024-04-2309:00:007107307007106,080,300
2024-04-2209:00:007107357007105,469,400
2024-04-1909:00:007257257007104,335,100
2024-04-1809:00:007257307207254,920,300
2024-04-1709:00:007407557257254,478,300
2024-04-1609:00:007657657407405,633,000
2024-04-0509:00:007557757557653,957,500
2024-04-0409:00:007807807557603,905,200
2024-04-0309:00:007907907707804,722,300
2024-04-0209:00:007958007757905,530,200
2024-04-0109:00:008058157707958,230,000
2024-03-2809:00:008058157858059,058,400
2024-03-2709:00:0075079574579514,954,300
2024-03-2609:00:0082582572575031,878,600
2024-03-2509:00:008208208058057,948,600
2024-03-2209:00:008208208058158,460,100
2024-03-2109:00:008208308108205,755,400
2024-03-2009:00:008258258058206,319,400
2024-03-1909:00:0084585082582512,111,400
2024-03-1809:00:008458508358456,863,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:007157357057307,500,000
2024-05-0309:00:006957106907002,770,200
2024-05-0209:00:007057056856956,782,200
2024-04-3009:00:006907106857052,518,200
2024-04-2909:00:006856956806902,244,500
2024-04-2609:00:006806906656857,798,300
2024-04-2509:00:007057056856853,331,200
2024-04-2409:00:007107157007052,845,400
2024-04-2309:00:007107307007106,080,300
2024-04-2209:00:007107357007105,469,400
2024-04-1909:00:007257257007104,335,100
2024-04-1809:00:007257307207254,920,300
2024-04-1709:00:007407557257254,478,300
2024-04-1609:00:007657657407405,633,000
2024-04-0509:00:007557757557653,957,500
2024-04-0409:00:007807807557603,905,200
2024-04-0309:00:007907907707804,722,300
2024-04-0209:00:007958007757905,530,200
2024-04-0109:00:008058157707958,230,000
2024-03-2809:00:008058157858059,058,400
2024-03-2709:00:0075079574579514,954,300
2024-03-2609:00:0082582572575031,878,600
2024-03-2509:00:008208208058057,948,600
2024-03-2209:00:008208208058158,460,100
2024-03-2109:00:008208308108205,755,400
2024-03-2009:00:008258258058206,319,400
2024-03-1909:00:0084585082582512,111,400
2024-03-1809:00:008458508358456,863,900
2024-03-1509:00:008458508358456,630,900
2024-03-1409:00:0084086083584512,120,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:007007106957106,830,400
2024-04-2800:00:0068571068070014,315,100
2024-04-2100:00:0071073566568525,524,600
2024-04-1400:00:0076576570071019,366,700
2024-04-0700:00:007657657657650
2024-03-3100:00:0080581575576526,345,200
2024-03-2400:00:0082082572580563,839,900
2024-03-1700:00:0084585080581539,510,200
2024-03-1000:00:0082586081584527,629,700
2024-03-0300:00:0084586081082554,709,600
2024-02-2500:00:00815885800840102,381,500
2024-02-1800:00:0083086581081543,088,600
2024-02-1100:00:0083085080083038,515,400
2024-02-0400:00:0079083577583035,380,300
2024-01-2800:00:0075081073078524,159,000
2024-01-2100:00:0077080075075025,718,500
2024-01-1400:00:0077078575577011,683,500
2024-01-0700:00:0079079574577023,835,600
2023-12-3100:00:0077581076079015,109,500
2023-12-2400:00:007557807557758,964,600
2023-12-1700:00:0075080573075529,428,100
2023-12-1000:00:0072577569075030,373,800
2023-12-0300:00:0076577072072523,610,300
2023-11-2600:00:0076079075076512,649,200
2023-11-1900:00:0078580575076521,761,500
2023-11-1200:00:0075083573578530,768,700
2023-11-0500:00:0084087075075038,557,400
2023-10-2900:00:0081085081084026,712,500
2023-10-2200:00:0084084578081020,477,000
2023-10-1500:00:0084088080583533,988,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:007057056856956,782,200
2024-03-3100:00:0080581566570575,999,200
2024-02-2900:00:00835860725805205,718,100
2024-01-3100:00:00780885775835213,095,600
2023-12-3100:00:0077581073078086,747,600
2023-11-3000:00:0075580569077594,674,200
2023-10-3100:00:00850870735755114,458,500
2023-09-3000:00:00855920780850143,723,100
2023-08-3100:00:008301,095810855371,366,200
2023-07-3100:00:00815905700830408,872,100
2023-06-3000:00:00745840715815316,894,200
2023-05-3100:00:00635770620745203,480,300
2023-04-3000:00:00550785540635467,390,100
2023-03-3100:00:005355455355404,067,400
2023-02-2800:00:005555655455502,729,500
2023-01-3100:00:005255305155253,295,800
2022-12-3100:00:00650650510525118,834,200
2022-11-3000:00:00765775575650317,495,100
2022-10-3100:00:00700840690765667,771,800
2022-09-3000:00:00765845645700399,999,700
2022-08-3100:00:00710910620770617,825,700
2022-07-3100:00:0046473046071091,109,900
2022-06-3000:00:0045648443047225,211,900
2022-05-3100:00:0044847041645623,341,000
2022-04-3000:00:0045847041044817,537,800
2022-03-3100:00:0048048244245820,849,900
2022-02-2800:00:0048050045247833,882,600
2022-01-3100:00:00470685450478109,232,400
2021-12-3100:00:0044647844047031,434,300
2021-11-3000:00:0043648043444655,253,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:007057056856956,782,200
2024-03-3100:00:0080581566569073,481,000
2024-02-2900:00:00835860725805205,718,100
2024-01-3100:00:00780885665705494,812,900
2023-12-3100:00:00775885725805505,561,300
2023-11-3000:00:00755885690835394,517,400
2023-10-3100:00:00850870690780295,880,300
2023-09-3000:00:00855920690775352,855,800
2023-08-3100:00:008301,095735755629,547,800
2023-07-3100:00:008151,095700850923,961,400
2023-06-3000:00:007451,0957008551,097,132,500
2023-05-3100:00:00635905620830929,246,600
2023-04-3000:00:00550840540815987,764,600
2023-03-3100:00:00540785530745684,443,100
2023-02-2800:00:00555785515635540,791,300
2023-01-3100:00:00525570515540155,403,200
2022-10-3100:00:007008405105251,104,101,100
2022-07-3100:00:004649104607001,108,935,300
2022-04-3000:00:0045848441047266,090,700
2022-01-3100:00:00470685442458163,964,900
2021-10-3100:00:00440480430470108,913,200
2021-07-3100:00:0039645639244069,408,400
2021-04-3000:00:0033849433839677,948,600
2021-01-3100:00:00326380296338130,765,800



Dividends Amount

DateTimeAmount
2023-06-2709:00:007
2022-07-0809:00:005
2021-09-0909:00:004
2020-08-1009:00:003

Dividends Yields

YearDistributionTotal AmountYields
2023171.92 %
2022151.62 %
2021141.15 %
2020130.87 %

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