for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MLIAPT Mulia Industrindo Tbk
BNIIPT Bank Maybank Indonesia Tbk
ABBAPT Mahaka Media Tbk
AMFGPT Asahimas Flat Glass Tbk
ASIIPT Astra International 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


KINO - PT Kino Indonesia Tbk

Sector : Industrials      Industry : Conglomerates

PT Kino Indonesia Tbk manufactures and markets personal care, beverages, foods, and pharmaceutical and pet food products in Indonesia and internationally. The company offers haircare products under the Ellips, Sasha, and Samantha brands; oral care products under the Sasha and Click brands; skin care products under the Ovale and Ristra brands; baby care products under the Sleek Baby brand; decorative products under the Abstract brand; kids personal care products under the B&B Kids, Eskulin Kids, and Master Kids brands; feminine hygiene products under the Resik V and Absolute brand names; fragrances under the Eskulin brand; men's grooming products under the Master brand; hygiene products under the Sleek and Instance brands; and air fresheners under the Evergreen brand. It also provides juices, coconut water, and canned fruit under the Malee brand; remedy drinks under the Cap Kaki Tiga and Kaki Tiga Anak brands; healthy drink under the Cap Panda brand; powder drink under the Segar Sari brand; and energy drink under the Panther brand. In addition, the company offers snacks under the Kino Nastar and Snack It brands; and confectionary products under the Kino Candy, Oplozz, Permen Frenta, and Chew Chew Ball brand names, as well as pet foods under the MAXLife brand. Further, it provides pharmaceutical products under the Cap Kaki Tiga and Q-Life brands. The company was formerly known as PT Kinocare Era Kosmetindo. PT Kino Indonesia Tbk was incorporated in 1999 and is headquartered in Tangerang, Indonesia. The company is a subsidiary of PT Kino Investindo.
Stock CodeCompany Name
BNBRPT Bakrie & Brothers Tbk
IMJSPT Indomobil Multi Jasa Tbk
WMPPPT Widodo Makmur Perkasa Tbk
JKONPT Jaya Konstruksi Manggala Pratama Tbk
BMSRPT Bintang Mitra Semestaraya Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1111
101Enterprises Value Revenue Ratio5115
14010Ps Ratio8001
40001Market Cap121,930,346,460,0001,744,205,908,5002,116,487,011,500
102Enterprises Value E B I T D A Ratio15-2,71538-7
40002Enterprise Value193,639,228,587,7143,556,635,499,4274,347,969,025,526
14008Pe Ratio382700

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio1111111
101Enterprises Value Revenue Ratio5111115
14010Ps Ratio8001111
40001Market Cap121,930,346,460,0001,744,205,908,5002,019,969,688,5002,047,546,066,5002,095,804,728,0002,116,487,011,500
102Enterprises Value E B I T D A Ratio15-2,71538435254-7
40002Enterprise Value193,639,228,587,7143,556,635,499,4273,979,014,993,8934,083,325,243,7494,327,286,742,0264,347,969,025,526
14008Pe Ratio382700000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0282,274,232,19075,407,729,393-746,358,478,269279,837,480,730273,073,464,797
20304Write Off0-31,370,425,503-37,447,921,223247,558,931,23811,121,825,48815,611,307,087
20091Net Income070,460,044,5647,492,147,418-957,025,786,473105,042,606,156113,696,602,485
29004Basic E P S0510-6877480
20190E B I T D A0344,233,389,71292,575,248,629-675,924,669,144348,016,751,574324,155,891,836
20007Amortization09,740,156,9172,501,091,8958,945,190,2675,693,943,7773,050,016,191
20046Gross Profit01,724,066,036,749512,514,918,2781,308,666,285,9741,796,498,425,8931,928,864,136,786
29009Diluted E P S0510-6877480
20136Pretax Income0113,650,044,61736,142,663,119-917,093,919,073123,508,249,611135,159,940,052
20145Tax Provision036,406,350,03824,159,914,53833,195,054,86525,688,337,64121,494,720,414
20100Total Revenue04,136,181,747,6401,188,438,911,4323,631,451,490,3213,976,656,101,5084,024,971,042,139
20164Total Expenses03,919,144,654,6181,167,952,589,8604,142,147,066,3103,744,857,667,7363,802,112,764,554
20013Cost Of Revenue02,412,115,710,891675,923,993,1542,322,785,204,3472,180,157,675,6152,096,106,905,353
20177Interest Income02,979,815,042942,381,7761,763,995,3751,200,884,3664,606,190,801
20057Interest Expense0168,624,187,57339,265,066,274170,735,440,804156,329,231,119137,913,524,745
20109Operating Income0217,037,093,02220,486,321,572-510,695,575,989231,798,433,772222,858,277,585
20316Normalized Income052,748,102,656-20,947,659,262-755,936,974,234104,201,263,471120,482,108,455
20108Operating Expense01,507,028,943,727492,028,596,7061,819,361,861,9631,564,699,992,1211,706,005,859,201
20112Operating Revenue04,136,181,747,6401,188,438,911,4323,631,451,490,3213,976,656,101,5084,024,971,042,139
20087Minority Interests0-6,783,650,015-4,490,601,163-6,736,812,5357,222,694,18631,382,847
20418Tax Rate For Calcs000000
20095Net Interest Income0-171,590,227,974-40,090,187,151-175,823,385,430-167,130,855,548-142,112,539,283
20416Total Unusual Items026,059,900,41136,461,290,615-257,806,169,5371,062,286,402-8,068,682,602
29010Basic Average Shares01,392,924,21201,392,924,2121,428,571,5001,428,571,500
20269Other Special Charges04,302,490,502-21,403,982-6,671,809,439-13,588,409,184-7,542,624,485
20287Rent And Landing Fees025,019,259,9892,197,077,02233,401,984,10539,107,844,63352,694,477,391
29011Diluted Average Shares01,392,924,21201,392,924,2121,428,571,5001,428,571,500
20420Normalized E B I T D A0318,173,489,30156,113,958,014-418,118,499,607346,954,465,172332,224,574,438
20162Special Income Charges026,059,900,41136,461,290,615-257,806,169,5371,062,286,402-8,068,682,602
20315Reconciled Depreciation061,959,157,52217,167,519,23670,433,809,12568,179,270,84451,082,427,039
20312Other Operating Expenses013,065,106,36213,065,106,362136,931,376,164-28,004,443,647140,588,499,424
20151Research And Development03,481,483,5283,481,483,5283,304,859,2402,481,660,2673,533,240,732
20368Total Other Finance Cost05,945,855,4431,767,502,6536,851,940,00112,002,508,7958,805,205,339
20440Rent Expense Supplemental028,976,889,2243,061,376,44737,462,000,44645,244,414,05263,490,079,866
20314Reconciled Cost Of Revenue02,412,115,710,891675,923,993,1542,322,785,204,3472,180,157,675,6152,096,106,905,353
20419Tax Effect Of Unusual Items08,347,958,5038,021,483,935-56,717,357,298220,943,717-1,283,176,632
20225Impairment Of Capital Assets01,008,034,5901,008,034,59016,919,047,7381,404,297,2940
20018Depreciation Income Statement052,219,000,60514,666,427,34161,488,618,85862,485,327,06748,032,410,848
20075Interest Income Non Operating02,979,815,042942,381,7761,763,995,3751,200,884,3664,606,190,801
20158Selling And Marketing Expense0949,947,744,283313,556,075,5651,132,978,569,804970,129,278,181834,252,962,887
20064Interest Expense Non Operating0168,624,187,57339,265,066,274170,735,440,804156,329,231,119137,913,524,745
20093Net Income Common Stockholders070,460,044,5647,492,147,418-957,025,786,473105,042,606,156113,696,602,485
20094Net Income Continuous Operations077,243,694,57911,982,748,581-950,288,973,93897,819,911,970113,665,219,638
20045General And Administrative Expense0105,265,707,11048,844,468,600116,413,081,616142,048,816,603126,309,854,526
20159Selling General And Administration01,055,213,451,393362,400,544,1651,249,391,651,4201,112,178,094,784960,562,817,413
20412Other Non Operating Income Expenses045,448,964,06221,670,621,95014,703,804,58559,207,179,53457,857,829,311
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders070,460,044,5647,492,147,418-957,025,786,473105,042,606,156113,696,602,485
20289Restructuring And Mergern Acquisition000000
20417Total Unusual Items Excluding Goodwill026,059,900,41136,461,290,615-257,806,169,5371,062,286,402-8,068,682,602
20077Net Non Operating Interest Income Expense0-171,590,227,974-40,090,187,151-175,823,385,430-167,130,855,548-142,112,539,283
20346Net Income Including Noncontrolling Interests077,243,694,57911,982,748,581-950,288,973,93897,819,911,970113,665,219,638
20019Depreciation And Amortization In Income Statement061,959,157,52217,167,519,23670,433,809,12568,179,270,84451,082,427,039
20309Net Income From Continuing And Discontinued Operation070,460,044,5647,492,147,418-957,025,786,473105,042,606,156113,696,602,485
20331Net Income From Continuing Operation Net Minority Interest070,460,044,5647,492,147,418-957,025,786,473105,042,606,156113,696,602,485

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0282,274,232,19075,407,729,39378,919,943,78163,107,382,50464,839,176,512-746,358,478,269279,837,480,730273,073,464,797
20304Write Off0-31,370,425,503-37,447,921,2232,705,493,209-3,914,972,2117,286,974,722247,558,931,23811,121,825,48815,611,307,087
20091Net Income070,460,044,5647,492,147,41831,229,387,97514,674,352,04517,064,157,126-957,025,786,473105,042,606,156113,696,602,485
29004Basic E P S0510-471012-6877480
20190E B I T D A0344,233,389,71292,575,248,62993,493,781,03878,105,637,37580,058,722,670-675,924,669,144348,016,751,574324,155,891,836
20007Amortization09,740,156,9172,501,091,8952,449,502,5582,456,534,1322,333,028,3328,945,190,2675,693,943,7773,050,016,191
20046Gross Profit01,724,066,036,749512,514,918,278442,226,308,119346,144,906,259423,179,904,0931,308,666,285,9741,796,498,425,8931,928,864,136,786
29009Diluted E P S0510-471012-6877480
20136Pretax Income0113,650,044,61736,142,663,11936,985,148,40519,356,969,87321,165,263,220-917,093,919,073123,508,249,611135,159,940,052
20145Tax Provision036,406,350,03824,159,914,5384,262,824,7774,060,865,1453,922,745,57833,195,054,86525,688,337,64121,494,720,414
20100Total Revenue04,136,181,747,6401,188,438,911,4321,050,076,007,442865,758,761,9011,031,908,066,8653,631,451,490,3213,976,656,101,5084,024,971,042,139
20164Total Expenses03,919,144,654,6181,167,952,589,860978,962,796,290816,682,890,669955,546,377,7994,142,147,066,3103,744,857,667,7363,802,112,764,554
20013Cost Of Revenue02,412,115,710,891675,923,993,154607,849,699,323519,613,855,642608,728,162,7722,322,785,204,3472,180,157,675,6152,096,106,905,353
20177Interest Income02,979,815,042942,381,776709,645,397634,192,637693,595,2321,763,995,3751,200,884,3664,606,190,801
20057Interest Expense0168,624,187,57339,265,066,27441,934,795,37643,750,412,63143,673,913,292170,735,440,804156,329,231,119137,913,524,745
20109Operating Income0217,037,093,02220,486,321,57271,113,211,15249,075,871,23276,361,689,066-510,695,575,989231,798,433,772222,858,277,585
20316Normalized Income052,748,102,656-20,947,659,26234,272,508,56911,476,677,32826,032,304,758-755,936,974,234104,201,263,471120,482,108,455
20108Operating Expense01,507,028,943,727492,028,596,706371,113,096,967297,069,035,027346,818,215,0271,819,361,861,9631,564,699,992,1211,706,005,859,201
20112Operating Revenue04,136,181,747,6401,188,438,911,4321,050,076,007,442865,758,761,9011,031,908,066,8653,631,451,490,3213,976,656,101,5084,024,971,042,139
20087Minority Interests0-6,783,650,015-4,490,601,163-1,492,935,653-621,752,683-178,360,516-6,736,812,5357,222,694,18631,382,847
20418Tax Rate For Calcs000000000
20095Net Interest Income0-171,590,227,974-40,090,187,151-42,877,790,860-44,309,671,477-44,312,578,486-175,823,385,430-167,130,855,548-142,112,539,283
20416Total Unusual Items026,059,900,41136,461,290,615-3,439,556,0684,046,604,954-11,008,439,090-257,806,169,5371,062,286,402-8,068,682,602
29010Basic Average Shares01,392,924,21201,366,188,74601,392,924,2121,392,924,2121,428,571,5001,428,571,500
20269Other Special Charges04,302,490,502-21,403,982734,062,859-131,632,7433,721,464,368-6,671,809,439-13,588,409,184-7,542,624,485
20287Rent And Landing Fees025,019,259,9892,197,077,0228,072,881,9288,693,120,3896,056,180,65033,401,984,10539,107,844,63352,694,477,391
29011Diluted Average Shares01,392,924,21201,378,818,90001,392,924,2121,392,924,2121,428,571,5001,428,571,500
20420Normalized E B I T D A0318,173,489,30156,113,958,01496,933,337,10674,059,032,42191,067,161,760-418,118,499,607346,954,465,172332,224,574,438
20162Special Income Charges026,059,900,41136,461,290,615-3,439,556,0684,046,604,954-11,008,439,090-257,806,169,5371,062,286,402-8,068,682,602
20315Reconciled Depreciation061,959,157,52217,167,519,23614,573,837,25714,998,254,87115,219,546,15870,433,809,12568,179,270,84451,082,427,039
20312Other Operating Expenses013,065,106,36213,065,106,362000136,931,376,164-28,004,443,647140,588,499,424
20151Research And Development03,481,483,5283,481,483,5280906,910,4131,329,281,2663,304,859,2402,481,660,2673,533,240,732
20368Total Other Finance Cost05,945,855,4431,767,502,6531,652,640,8811,193,451,4831,332,260,4266,851,940,00112,002,508,7958,805,205,339
20440Rent Expense Supplemental028,976,889,2243,061,376,4479,229,869,3139,716,479,7846,969,163,68037,462,000,44645,244,414,05263,490,079,866
20314Reconciled Cost Of Revenue02,412,115,710,891675,923,993,154607,849,699,323519,613,855,642608,728,162,7722,322,785,204,3472,180,157,675,6152,096,106,905,353
20419Tax Effect Of Unusual Items08,347,958,5038,021,483,935-396,435,474848,930,237-2,040,291,458-56,717,357,298220,943,717-1,283,176,632
20225Impairment Of Capital Assets01,008,034,5901,008,034,59000016,919,047,7381,404,297,2940
20018Depreciation Income Statement052,219,000,60514,666,427,34112,124,334,69912,541,720,73912,886,517,82661,488,618,85862,485,327,06748,032,410,848
20075Interest Income Non Operating02,979,815,042942,381,776709,645,397634,192,637693,595,2321,763,995,3751,200,884,3664,606,190,801
20158Selling And Marketing Expense0949,947,744,283313,556,075,565232,913,549,764174,111,054,760229,367,064,1941,132,978,569,804970,129,278,181834,252,962,887
20064Interest Expense Non Operating0168,624,187,57339,265,066,27441,934,795,37643,750,412,63143,673,913,292170,735,440,804156,329,231,119137,913,524,745
20093Net Income Common Stockholders070,460,044,5647,492,147,41831,229,387,97514,674,352,04517,064,157,126-957,025,786,473105,042,606,156113,696,602,485
20094Net Income Continuous Operations077,243,694,57911,982,748,58132,722,323,62815,296,104,72817,242,517,642-950,288,973,93897,819,911,970113,665,219,638
20045General And Administrative Expense0105,265,707,11048,844,468,60017,540,332,71023,446,392,46815,434,513,332116,413,081,616142,048,816,603126,309,854,526
20159Selling General And Administration01,055,213,451,393362,400,544,165250,453,882,474197,557,447,228244,801,577,5261,249,391,651,4201,112,178,094,784960,562,817,413
20412Other Non Operating Income Expenses045,448,964,06221,670,621,9508,982,943,65411,244,359,7783,551,038,68014,703,804,58559,207,179,53457,857,829,311
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders070,460,044,5647,492,147,41831,229,387,97514,674,352,04517,064,157,126-957,025,786,473105,042,606,156113,696,602,485
20289Restructuring And Mergern Acquisition000000000
20417Total Unusual Items Excluding Goodwill026,059,900,41136,461,290,615-3,439,556,0684,046,604,954-11,008,439,090-257,806,169,5371,062,286,402-8,068,682,602
20077Net Non Operating Interest Income Expense0-171,590,227,974-40,090,187,151-42,877,790,860-44,309,671,477-44,312,578,486-175,823,385,430-167,130,855,548-142,112,539,283
20346Net Income Including Noncontrolling Interests077,243,694,57911,982,748,58132,722,323,62815,296,104,72817,242,517,642-950,288,973,93897,819,911,970113,665,219,638
20019Depreciation And Amortization In Income Statement061,959,157,52217,167,519,23614,573,837,25714,998,254,87115,219,546,15870,433,809,12568,179,270,84451,082,427,039
20309Net Income From Continuing And Discontinued Operation070,460,044,5647,492,147,41831,229,387,97514,674,352,04517,064,157,126-957,025,786,473105,042,606,156113,696,602,485
20331Net Income From Continuing Operation Net Minority Interest070,460,044,5647,492,147,41831,229,387,97514,674,352,04517,064,157,126-957,025,786,473105,042,606,156113,696,602,485

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt001,655,542,368,4202,042,970,536,5521,595,730,689,0841,603,917,446,430
23165Payables00635,009,581,266489,556,712,374525,303,861,368512,561,638,341
23139Net P P E002,700,469,342,0442,748,854,200,4262,681,877,661,1612,422,433,726,358
23351Properties000000
23386Total Debt001,875,327,735,3492,313,051,121,1241,912,361,851,9761,860,908,383,231
23100Gross P P E003,612,627,416,9063,541,400,755,6573,481,822,489,8532,422,433,726,358
23038Common Stock00142,857,150,000142,857,150,000142,857,150,000142,857,150,000
23045Current Debt001,076,055,503,1781,198,760,217,161911,672,544,9711,462,255,299,712
23532Share Issued001,428,571,5001,428,571,5001,428,571,5001,428,571,500
23220Total Assets004,646,378,817,8024,676,372,045,0955,346,062,152,7705,254,478,060,618
23027Capital Stock00142,857,150,000142,857,150,000142,857,150,000142,857,150,000
23382Other Payable009,232,256,36030,588,060,22236,787,100,52822,885,026,552
23028Cash Financial00147,112,852,217139,999,880,509184,365,603,540161,651,272,019
23123Long Term Debt00745,932,472,8771,038,768,111,138887,933,713,467325,653,748,158
23179Prepaid Assets0083,028,666,835169,250,493,895118,088,638,007114,247,819,728
23232Treasury Stock00193,458,403,000193,458,403,00000
23385Working Capital00-367,007,655,007-247,164,291,653806,625,941,971415,846,727,652
23000Accounts Payable00601,810,515,335445,688,979,689469,973,987,653478,214,276,810
23029Cash Equivalents0019,332,755,41854,557,911,23819,509,965,81422,340,329,421
23245Invested Capital003,366,952,968,4863,703,063,235,2714,426,102,230,1434,331,603,035,399
23340Other Properties00139,990,869,073144,578,385,994162,026,416,7502,422,433,726,358
23132Minority Interest0073,765,465,71168,285,393,45461,947,291,07870,367,969,368
23342Other Receivables0018,335,108,9408,116,379,35712,446,503,437145,068,638,530
23204Retained Earnings00320,095,099,922179,331,856,5111,156,586,007,8041,086,234,573,945
23217Total Tax Payable0023,966,809,57113,279,672,46318,542,773,18711,462,334,979
23001Accounts Receivable00948,855,900,737866,536,673,0581,457,629,402,6111,428,552,938,541
23280Common Stock Equity001,544,964,992,4311,465,534,906,9722,626,495,971,7052,543,693,987,529
23403Net Tangible Assets001,451,331,452,4001,367,660,011,2322,523,678,625,8612,451,003,458,101
23215Stockholders Equity001,544,964,992,4311,465,534,906,9722,626,495,971,7052,543,693,987,529
23383Tangible Book Value001,451,331,452,4001,367,660,011,2322,523,678,625,8612,451,003,458,101
23374Total Capitalization002,290,897,465,3082,504,303,018,1103,514,429,685,1722,869,347,735,687
23312Land And Improvements00886,658,000,000958,791,000,000907,296,500,000888,747,500,000
23469Other Equity Interest00-1,542,767,275-1,542,767,275-1,542,767,275-1,542,767,275
23393Ordinary Shares Number001,378,818,9001,378,818,9001,428,571,5001,428,571,500
23395Treasury Shares Number0049,752,60049,752,60000
23155Other Intangible Assets0093,633,540,03197,874,895,740102,817,345,8440
23008Accumulated Depreciation00-912,158,074,862-792,546,555,231-799,944,828,692-676,160,033,758
23282Construction In Progress00165,274,235,156163,516,547,06257,639,193,782102,020,424,351
23380Capital Lease Obligations0053,339,759,29475,522,792,825112,755,593,53872,999,335,361
23030Cash And Cash Equivalents00166,445,607,635194,557,791,747203,875,569,354183,991,601,440
23262Gross Accounts Receivable001,146,421,354,7531,111,612,628,3501,613,150,819,5991,428,552,938,541
23012Additional Paid In Capital00710,356,833,172710,356,833,172710,356,833,172710,356,833,172
23275Buildings And Improvements00849,232,049,146761,899,425,540793,520,866,168627,220,501,483
23126Long Term Equity Investment0050,000,000000
23319Machinery Furniture Equipment001,571,472,263,5311,512,615,397,0611,561,339,513,1531,326,472,284,763
23048Current Capital Lease Obligation0025,885,501,20928,711,780,03337,257,957,71224,834,056,424
23127Long Term Capital Lease Obligation0027,454,258,08546,811,012,79275,497,635,82648,165,278,937
23098Goodwill And Other Intangible Assets0093,633,540,03197,874,895,740102,817,345,84492,690,529,428
23261Total Equity Gross Minority Interest001,618,730,458,1421,533,820,300,4262,688,443,262,7832,614,061,956,897
23067Non Current Deferred Taxes Liabilities0079,211,033,47166,210,822,74359,236,759,69764,889,013,854
23259Total Liabilities Net Minority Interest003,027,648,359,6603,142,551,744,6692,657,618,889,9872,640,416,103,721
23046Current Debt And Capital Lease Obligation001,101,941,004,3871,227,471,997,194948,930,502,6831,487,089,356,136
23266Allowance For Doubtful Accounts Receivable00-197,565,454,016-245,075,955,292-155,521,416,988-235,853,146,688
23124Long Term Debt And Capital Lease Obligation00773,386,730,9621,085,579,123,930963,431,349,293373,819,027,095
23344Non Current Pension And Other Postretirement Benefit Plans0072,925,674,01755,092,304,69143,869,142,70755,369,901,409

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt001,655,542,368,4201,758,900,686,9931,898,687,120,8391,968,167,792,6062,042,970,536,5521,595,730,689,0841,603,917,446,430
23165Payables00635,009,581,266509,484,037,768485,782,125,281508,621,556,540489,556,712,374525,303,861,368512,561,638,341
23139Net P P E002,700,469,342,0442,710,956,993,7272,725,811,962,2692,674,800,334,9462,748,854,200,4262,681,877,661,1612,422,433,726,358
23351Properties000000000
23386Total Debt001,875,327,735,3492,028,636,797,2082,176,689,954,2642,258,341,402,5012,313,051,121,1241,912,361,851,9761,860,908,383,231
23100Gross P P E003,612,627,416,9063,634,763,586,2853,603,465,189,1313,508,387,932,8103,541,400,755,6573,481,822,489,8532,422,433,726,358
23038Common Stock00142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000
23045Current Debt001,076,055,503,1781,142,974,302,3281,211,940,838,6751,218,136,746,8011,198,760,217,161911,672,544,9711,462,255,299,712
23532Share Issued001,428,571,5001,428,571,5001,428,571,5001,428,571,5001,428,571,5001,428,571,5001,428,571,500
23220Total Assets004,646,378,817,8024,553,172,664,7624,576,807,504,8494,686,569,517,3684,676,372,045,0955,346,062,152,7705,254,478,060,618
23027Capital Stock00142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000142,857,150,000
23382Other Payable009,232,256,36012,689,245,25121,633,152,31822,056,248,94030,588,060,22236,787,100,52822,885,026,552
23028Cash Financial00147,112,852,217161,975,224,048163,657,931,345168,320,910,745139,999,880,509184,365,603,540161,651,272,019
23123Long Term Debt00745,932,472,877832,133,590,946904,390,931,035972,593,271,0571,038,768,111,138887,933,713,467325,653,748,158
23179Prepaid Assets0083,028,666,835149,236,538,280125,368,978,348141,172,380,542169,250,493,895118,088,638,007114,247,819,728
23232Treasury Stock00193,458,403,000193,458,403,000193,458,403,000193,458,403,000193,458,403,00000
23385Working Capital00-367,007,655,007-322,090,732,898-314,389,623,846-214,918,519,885-247,164,291,653806,625,941,971415,846,727,652
23000Accounts Payable00601,810,515,335485,441,647,494451,643,807,356471,453,829,570445,688,979,689469,973,987,653478,214,276,810
23029Cash Equivalents0019,332,755,41854,231,982,23353,986,717,52654,241,314,50754,557,911,23819,509,965,81422,340,329,421
23245Invested Capital003,366,952,968,4863,498,869,659,6483,606,343,119,3643,669,557,851,2303,703,063,235,2714,426,102,230,1434,331,603,035,399
23340Other Properties00139,990,869,073145,912,111,359145,644,791,208145,698,323,459144,578,385,994162,026,416,7502,422,433,726,358
23132Minority Interest0073,765,465,71170,578,442,30669,085,506,65368,463,753,97068,285,393,45461,947,291,07870,367,969,368
23342Other Receivables0018,335,108,9409,965,519,8778,734,136,4375,160,008,7218,116,379,35712,446,503,437145,068,638,530
23204Retained Earnings00320,095,099,922317,349,577,462286,120,189,487271,445,837,442179,331,856,5111,156,586,007,8041,086,234,573,945
23217Total Tax Payable0023,966,809,57111,353,145,02312,505,165,60715,111,478,03013,279,672,46318,542,773,18711,462,334,979
23001Accounts Receivable00948,855,900,737879,337,407,443856,987,635,887985,273,891,527866,536,673,0581,457,629,402,6111,428,552,938,541
23280Common Stock Equity001,544,964,992,4311,523,761,766,3741,490,011,349,6541,478,827,833,3721,465,534,906,9722,626,495,971,7052,543,693,987,529
23403Net Tangible Assets001,451,331,452,4001,429,205,554,0431,394,672,277,9911,382,119,155,5091,367,660,011,2322,523,678,625,8612,451,003,458,101
23215Stockholders Equity001,544,964,992,4311,523,761,766,3741,490,011,349,6541,478,827,833,3721,465,534,906,9722,626,495,971,7052,543,693,987,529
23383Tangible Book Value001,451,331,452,4001,429,205,554,0431,394,672,277,9911,382,119,155,5091,367,660,011,2322,523,678,625,8612,451,003,458,101
23374Total Capitalization002,290,897,465,3082,355,895,357,3202,394,402,280,6892,451,421,104,4292,504,303,018,1103,514,429,685,1722,869,347,735,687
23312Land And Improvements00886,658,000,000869,933,600,000868,046,300,000868,046,300,000958,791,000,000907,296,500,000888,747,500,000
23469Other Equity Interest00-1,542,767,275-1,542,767,275-1,542,767,275-1,542,767,275-1,542,767,275-1,542,767,275-1,542,767,275
23393Ordinary Shares Number001,378,818,9001,378,818,9001,378,818,9001,378,818,9001,378,818,9001,428,571,5001,428,571,500
23395Treasury Shares Number0049,752,60049,752,60049,752,60049,752,60049,752,60000
23155Other Intangible Assets0093,633,540,03194,556,212,33195,339,071,66396,708,677,86397,874,895,740102,817,345,8440
23008Accumulated Depreciation00-912,158,074,862-923,806,592,558-877,653,226,862-833,587,597,864-792,546,555,231-799,944,828,692-676,160,033,758
23282Construction In Progress00165,274,235,156210,625,588,002200,553,477,227214,630,550,606163,516,547,06257,639,193,782102,020,424,351
23380Capital Lease Obligations0053,339,759,29453,528,903,93460,358,184,55467,611,384,64375,522,792,825112,755,593,53872,999,335,361
23030Cash And Cash Equivalents00166,445,607,635216,207,206,281217,644,648,871222,562,225,252194,557,791,747203,875,569,354183,991,601,440
23262Gross Accounts Receivable001,146,421,354,7531,006,729,621,864989,455,133,3011,217,129,775,6271,111,612,628,3501,613,150,819,5991,428,552,938,541
23012Additional Paid In Capital00710,356,833,172710,356,833,172710,356,833,172710,356,833,172710,356,833,172710,356,833,172710,356,833,172
23275Buildings And Improvements00849,232,049,146819,832,004,857809,091,765,575761,661,548,059761,899,425,540793,520,866,168627,220,501,483
23126Long Term Equity Investment0050,000,000000000
23319Machinery Furniture Equipment001,571,472,263,5311,588,460,282,0671,580,128,855,1211,518,351,210,6861,512,615,397,0611,561,339,513,1531,326,472,284,763
23048Current Capital Lease Obligation0025,885,501,2096,899,569,20314,014,058,24124,076,570,86128,711,780,03337,257,957,71224,834,056,424
23127Long Term Capital Lease Obligation0027,454,258,08546,629,334,73146,344,126,31343,534,813,78246,811,012,79275,497,635,82648,165,278,937
23098Goodwill And Other Intangible Assets0093,633,540,03194,556,212,33195,339,071,66396,708,677,86397,874,895,740102,817,345,84492,690,529,428
23261Total Equity Gross Minority Interest001,618,730,458,1421,594,340,208,6801,559,096,856,3071,547,291,587,3421,533,820,300,4262,688,443,262,7832,614,061,956,897
23067Non Current Deferred Taxes Liabilities0079,211,033,47171,351,263,29369,128,441,24562,601,244,95866,210,822,74359,236,759,69764,889,013,854
23259Total Liabilities Net Minority Interest003,027,648,359,6602,958,832,456,0823,017,710,648,5423,139,277,930,0263,142,551,744,6692,657,618,889,9872,640,416,103,721
23046Current Debt And Capital Lease Obligation001,101,941,004,3871,149,873,871,5311,225,954,896,9161,242,213,317,6621,227,471,997,194948,930,502,6831,487,089,356,136
23266Allowance For Doubtful Accounts Receivable00-197,565,454,016-127,392,214,421-132,467,497,414-231,855,884,100-245,075,955,292-155,521,416,988-235,853,146,688
23124Long Term Debt And Capital Lease Obligation00773,386,730,962878,762,925,677950,735,057,3481,016,128,084,8391,085,579,123,930963,431,349,293373,819,027,095
23344Non Current Pension And Other Postretirement Benefit Plans0072,925,674,01763,828,468,41960,504,093,15657,899,505,98955,092,304,69143,869,142,70755,369,901,409

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0106,677,915,29217,780,577,02632,199,620,35217,905,186,9762,137,498,013
26185Free Cash Flow0535,372,537,562183,395,402,541-48,752,843,741219,826,409,295-452,412,005,950
26027Changes In Cash043,038,236,84015,748,633,0059,791,049,5351,850,946,329-70,959,135,864
26182Issuance Of Debt0280,000,000,00093,244,446,2012,353,910,015,4971,869,939,504,8101,712,089,867,380
26123Sale Of Business000004,969,824,931
26016End Cash Position0166,445,607,635166,445,607,635176,801,641,006181,505,820,565183,991,601,440
26112Purchase Of P P E0-208,088,153,759-13,581,925,488-278,570,821,741-355,946,960,630-381,229,505,561
26183Repayment Of Debt0-677,784,201,503-228,608,212,679-1,911,374,347,588-1,880,612,043,031-1,002,379,512,727
26005Capital Expenditure0-214,814,368,665-16,280,909,792-289,276,610,178-371,893,029,406-381,229,505,561
26007Cash Dividends Paid0-1,012,199,713-1,012,199,713-14,452,611,445-34,705,602,245-147,142,864,500
26012Financing Cash Flow0-598,962,216,014-185,377,346,56226,344,272,924-235,880,649,942385,170,905,805
26253Interest Paid C F F0-168,624,187,574-39,265,066,275-170,735,440,804-150,225,836,367-137,913,524,722
26013Investing Cash Flow0-108,186,453,3731,449,667,234-257,076,989,826-353,987,842,430-384,947,541,280
26115Purchase Of Business0-50,000,000-50,000,000000
26088Common Stock Payments000-193,458,403,00000
26015Beginning Cash Position0176,801,641,006216,207,206,281181,505,820,565183,991,601,440251,520,341,374
26223Classesof Cash Payments0-3,332,745,117,533-808,381,005,830-3,921,304,096,991-3,464,816,266,853-3,785,834,434,859
26099Long Term Debt Issuance000684,132,007,168887,906,813,473306,205,115,667
26090Long Term Debt Payments0-267,784,201,503-93,754,975,113-445,896,339,259-242,389,581,956-83,312,815,438
26108Purchase Of Intangibles0-6,726,214,906-2,698,984,304-10,705,788,437-15,946,068,7760
26101Short Term Debt Issuance0280,000,000,00093,244,446,2011,669,778,008,329982,032,691,3371,405,884,751,713
26091Short Term Debt Payments0-410,000,000,000-134,853,237,566-1,465,478,008,329-1,638,222,461,075-919,066,697,289
26071Net Common Stock Issuance000-193,458,403,00000
26154Common Stock Dividend Paid0-1,012,199,713-1,012,199,713-14,452,611,445-34,705,602,245-147,142,864,500
26073Net Long Term Debt Issuance0-267,784,201,503-93,754,975,113238,235,667,909645,517,231,517222,892,300,229
26164Net Other Financing Charges0000-1,300,050,129-15,273,373,784
26165Net Other Investing Changes0-10,770,715,37200-15,946,068,776-10,825,358,663
26119Net P P E Purchase And Sale0-101,410,238,4674,198,651,538-246,371,201,389-338,041,773,654-379,092,007,548
26184Repurchase Of Capital Stock000-193,458,403,00000
26075Net Short Term Debt Issuance0-130,000,000,000-41,608,791,365204,300,000,000-656,189,769,738486,818,054,424
26072Net Issuance Payments Of Debt0-397,784,201,503-135,363,766,478442,535,667,909-10,672,538,221709,710,354,653
26226Paymentson Behalfof Employees0-368,493,540,387-21,384,979,128-498,172,767,627-536,776,192,365-643,170,916,885
26116Net Business Purchase And Sale0-50,000,000-50,000,000004,969,824,931
26063Effect Of Exchange Rate Changes04,816,829,30010,457,018,601-14,495,229,094-4,336,727,2043,430,395,930
26117Net Intangibles Purchase And Sale0-6,726,214,906-2,698,984,304-10,705,788,437-15,946,068,7760
26304Other Cash Adjustment Outside Changein Cash0-58,211,099,511-58,211,099,511000
26228Other Cash Paymentsfrom Operating Activities0-832,536,795,237-27,778,920,815-1,168,104,703,364-964,851,898,082-892,269,273,308
26220Cash Flowsfromusedin Operating Activities Direct0750,186,906,227199,676,312,333240,523,766,437591,719,438,701-71,182,500,389
26221Classesof Cash Receiptsfrom Operating Activities04,042,775,065,674999,978,458,0264,247,551,319,5274,057,207,193,1123,785,339,970,898

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0106,677,915,29217,780,577,02611,694,821160,765,96788,724,877,47832,199,620,35217,905,186,9762,137,498,013
26185Free Cash Flow0535,372,537,562183,395,402,541186,321,139,106124,240,691,52841,415,304,387-48,752,843,741219,826,409,295-452,412,005,950
26027Changes In Cash043,038,236,84015,748,633,005-3,655,118,505-1,000,403,37331,945,125,7139,791,049,5351,850,946,329-70,959,135,864
26182Issuance Of Debt0280,000,000,00093,244,446,20176,755,553,79920,000,000,00090,000,000,0002,353,910,015,4971,869,939,504,8101,712,089,867,380
26123Sale Of Business000000004,969,824,931
26016End Cash Position0166,445,607,635166,445,607,635216,207,206,281217,644,648,871222,562,225,252176,801,641,006181,505,820,565183,991,601,440
26112Purchase Of P P E0-208,088,153,759-13,581,925,488-34,188,663,211-96,946,873,863-63,370,691,197-278,570,821,741-355,946,960,630-381,229,505,561
26183Repayment Of Debt0-677,784,201,503-228,608,212,679-217,979,430,235-94,398,248,148-136,798,310,441-1,911,374,347,588-1,880,612,043,031-1,002,379,512,727
26005Capital Expenditure0-214,814,368,665-16,280,909,792-35,882,377,913-98,069,561,363-64,581,519,597-289,276,610,178-371,893,029,406-381,229,505,561
26007Cash Dividends Paid0-1,012,199,713-1,012,199,713000-14,452,611,445-34,705,602,245-147,142,864,500
26012Financing Cash Flow0-598,962,216,014-185,377,346,562-189,987,952,432-125,401,860,868-98,195,056,15226,344,272,924-235,880,649,942385,170,905,805
26253Interest Paid C F F0-168,624,187,574-39,265,066,275-41,934,795,376-43,750,412,631-43,673,913,292-170,735,440,804-150,225,836,367-137,913,524,722
26013Investing Cash Flow0-108,186,453,3731,449,667,234-35,870,683,092-97,908,795,39624,143,357,881-257,076,989,826-353,987,842,430-384,947,541,280
26115Purchase Of Business0-50,000,000-50,000,000000000
26088Common Stock Payments000000-193,458,403,00000
26015Beginning Cash Position0176,801,641,006216,207,206,281217,644,648,871222,562,225,252194,557,791,747181,505,820,565183,991,601,440251,520,341,374
26223Classesof Cash Payments0-3,332,745,117,533-808,381,005,830-823,580,277,859-894,253,314,833-806,530,519,011-3,921,304,096,991-3,464,816,266,853-3,785,834,434,859
26099Long Term Debt Issuance000000684,132,007,168887,906,813,473306,205,115,667
26090Long Term Debt Payments0-267,784,201,503-93,754,975,113-59,521,033,378-55,466,033,312-59,042,159,700-445,896,339,259-242,389,581,956-83,312,815,438
26108Purchase Of Intangibles0-6,726,214,906-2,698,984,304-1,693,714,702-1,122,687,500-1,210,828,400-10,705,788,437-15,946,068,7760
26101Short Term Debt Issuance0280,000,000,00093,244,446,20176,755,553,79920,000,000,00090,000,000,0001,669,778,008,329982,032,691,3371,405,884,751,713
26091Short Term Debt Payments0-410,000,000,000-134,853,237,566-158,458,396,857-38,932,214,836-77,756,150,741-1,465,478,008,329-1,638,222,461,075-919,066,697,289
26071Net Common Stock Issuance000000-193,458,403,00000
26154Common Stock Dividend Paid0-1,012,199,713-1,012,199,713000-14,452,611,445-34,705,602,245-147,142,864,500
26073Net Long Term Debt Issuance0-267,784,201,503-93,754,975,113-59,521,033,378-55,466,033,312-59,042,159,700238,235,667,909645,517,231,517222,892,300,229
26164Net Other Financing Charges0000000-1,300,050,129-15,273,373,784
26165Net Other Investing Changes0-10,770,715,37200000-15,946,068,776-10,825,358,663
26119Net P P E Purchase And Sale0-101,410,238,4674,198,651,538-34,176,968,390-96,786,107,89625,354,186,281-246,371,201,389-338,041,773,654-379,092,007,548
26184Repurchase Of Capital Stock000000-193,458,403,00000
26075Net Short Term Debt Issuance0-130,000,000,000-41,608,791,365-81,702,843,058-18,932,214,83612,243,849,259204,300,000,000-656,189,769,738486,818,054,424
26072Net Issuance Payments Of Debt0-397,784,201,503-135,363,766,478-141,223,876,436-74,398,248,148-46,798,310,441442,535,667,909-10,672,538,221709,710,354,653
26226Paymentson Behalfof Employees0-368,493,540,387-21,384,979,128-133,601,863,235-102,304,588,157-111,202,109,867-498,172,767,627-536,776,192,365-643,170,916,885
26116Net Business Purchase And Sale0-50,000,000-50,000,000000004,969,824,931
26063Effect Of Exchange Rate Changes04,816,829,30010,457,018,6012,217,675,915-3,917,173,008-3,940,692,208-14,495,229,094-4,336,727,2043,430,395,930
26117Net Intangibles Purchase And Sale0-6,726,214,906-2,698,984,304-1,693,714,702-1,122,687,500-1,210,828,400-10,705,788,437-15,946,068,7760
26304Other Cash Adjustment Outside Changein Cash0-58,211,099,511-58,211,099,511000000
26228Other Cash Paymentsfrom Operating Activities0-832,536,795,237-27,778,920,815-231,465,612,166-368,972,546,961-204,319,715,295-1,168,104,703,364-964,851,898,082-892,269,273,308
26220Cash Flowsfromusedin Operating Activities Direct0750,186,906,227199,676,312,333222,203,517,019222,310,252,891105,996,823,984240,523,766,437591,719,438,701-71,182,500,389
26221Classesof Cash Receiptsfrom Operating Activities04,042,775,065,674999,978,458,0261,042,511,585,4731,093,660,309,438906,624,712,7374,247,551,319,5274,057,207,193,1123,785,339,970,898

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
KINOPT Kino Indonesia Tbk2024-04-15At close: 04:00PM WIB1,4551,4551,4651,4751,455.00 - 1,480.001,4551,4801,075.00 - 1,655.001,0751,65529,90057,1642,020,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-12At close: 04:00PM WIB1,4551,4551,4651,4751,455.00 - 1,480.001,4551,4801,075.00 - 1,655.001,0751,65529,90056,5752,020,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-11At close: 04:00PM WIB1,4551,4551,4651,4751,455.00 - 1,480.001,4551,4801,075.00 - 1,655.001,0751,65529,90056,2832,020,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-10At close: 04:00PM WIB1,4551,4551,4651,4751,455.00 - 1,480.001,4551,4801,075.00 - 1,655.001,0751,65529,90055,8422,020,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-05At close: 04:00PM WIB1,4551,4551,4651,4651,455.00 - 1,480.001,4551,4801,075.00 - 1,655.001,0751,65529,90054,2682,020,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-04At close: 03:48PM WIB1,4501,4501,4551,4651,450.00 - 1,470.001,4501,4701,075.00 - 1,655.001,0751,65514,70054,8172,006,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-03At close: 03:48PM WIB1,4501,1101,4501,4551,110.00 - 1,455.001,1101,4551,075.00 - 1,655.001,0751,655126,70053,1981,999,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-02At close: 03:48PM WIB1,4451,4451,4501,4601,445.00 - 1,455.001,4451,4551,075.00 - 1,655.001,0751,65517,00053,1791,999,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-04-01At close: 04:00PM WIB1,4401,4501,4451,4451,445.00 - 1,475.001,4451,4751,075.00 - 1,655.001,0751,65571,80052,4061,992,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-29At close: 03:48PM WIB1,4401,4501,4401,4451,440.00 - 1,450.001,4401,4501,075.00 - 1,655.001,0751,65526,20052,4061,986,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-28At close: 03:48PM WIB1,4401,4501,4401,4451,440.00 - 1,450.001,4401,4501,075.00 - 1,655.001,0751,65526,20052,2681,986,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-27At close: 03:48PM WIB1,4401,440001,440.00 - 1,455.001,4401,4551,075.00 - 1,655.001,0751,65535,40049,0551,986,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-26At close: 03:26PM WIB1,4001,400001,400.00 - 1,455.001,4001,4551,075.00 - 1,655.001,0751,655117,90049,5001,986,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-25At close: 03:48PM WIB1,4001,4001,4001,4051,400.00 - 1,405.001,4001,4051,075.00 - 1,655.001,0751,65554,10050,3681,930,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-22At close: 04:00PM WIB1,4001,4001,4001,4051,400.00 - 1,400.001,4001,4001,075.00 - 1,655.001,0751,65547,20050,4251,930,000,000,00010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-21At close: 03:48PM WIB1,4000000.0000 - 0.0000000050,935010-471N/AN/A (N/A)00Jun 24, 20220
KINOPT Kino Indonesia Tbk2024-03-14As of 01:53PM WIB. Market open.1,4001,4101,4051,4101,400.00 - 1,410.001,4001,4101,075.00 - 1,655.001,0751,65516,80052,7781,937,000,000,00010-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-13At close: 04:00PM WIB1,4001,3501,4001,4201,350.00 - 1,400.001,3501,4001,075.00 - 1,655.001,0751,655113,00054,0891,930,000,000,00010-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-11At close: 04:05PM WIB1,4151,4001,4001,4051,400.00 - 1,405.001,4001,4051,075.00 - 1,655.001,0751,6559,60052,3941,930,000,000,00010-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-08At close: 04:05PM WIB1,4151,4001,4001,4051,400.00 - 1,405.001,4001,4051,075.00 - 1,655.001,0751,6559,60055,8011,930,000,000,00010-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-05At close: 01:30PM WIB1,3751,3751,3651,3751,360.00 - 1,375.001,3601,3751,075.00 - 1,655.001,0751,65532,50054,0931,875,000,000,00010-461N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-04At close: 04:01PM WIB1,4051,4151,3751,4001,375.00 - 1,425.001,3751,4251,075.00 - 1,655.001,0751,655124,50052,4581,896,000,000,00010-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-03-01At close: 04:04PM WIB1,4001,4251,3601,4151,405.00 - 1,425.001,4051,4251,075.00 - 1,655.001,0751,6555,20052,9251,937,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-02-28At close: 04:01PM WIB1,4051,4101,4001,4101,400.00 - 1,420.001,4001,4201,075.00 - 1,680.001,0751,68013,30052,9961,930,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-02-27At close: 04:14PM WIB1,4001,4001,4001,4051,400.00 - 1,415.001,4001,4151,075.00 - 1,685.001,0751,6856,70053,1831,937,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-02-26At close: 04:00PM WIB1,4001,4101,4001,4101,400.00 - 1,420.001,4001,4201,075.00 - 1,685.001,0751,68512,10053,0661,930,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk2024-02-23At close: 04:00PM WIB1,4001,4001,4001,4101,400.00 - 1,410.001,4001,4101,075.00 - 1,685.001,0751,68566,60052,0961,930,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk (KINO.JK)2024-02-22At close: 04:05PM WIB1,4251,4201,4001,4051,400.00 - 1,420.001,4001,4201,075.00 - 1,685.001,0751,68540,20051,5831,930,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200
KINOPT Kino Indonesia Tbk (KINO.JK)2024-02-21At close: 04:00PM WIB1,4651,4701,4251,4451,425.00 - 1,470.001,4251,4701,075.00 - 1,685.001,0751,68582,70050,7441,965,000,000,00000-471N/AN/A (N/A)00Jun 24, 20221,200

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)
KINOPT Kino Indonesia Tbk2024-04-152,020,000,000,0003,730,000,000,000000111111001,6551,0751,3721,41957511,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2023Dec 31, 202325354,140,000,000,0002,969490404,440,000,00070,460,000,000-4710166,450,000,0001211,880,000,000,00011611,121750,190,000,000253,510,000,000
KINOPT Kino Indonesia Tbk2024-04-122,020,000,000,0003,730,000,000,000000111111001,6551,0751,3631,41956451,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-112,020,000,000,0003,730,000,000,000000111111001,6551,0751,3631,41956451,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-102,020,000,000,0003,730,000,000,000000111111001,6551,0751,3631,41956451,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-052,000,000,000,0003,810,000,000,000000111-111001,65501,3441,42055631,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-042,000,000,000,0003,810,000,000,000000111-111001,65501,3401,42053511,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-032,000,000,000,0003,810,000,000,000000111-111001,65501,3371,42153521,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-021,990,000,000,0003,800,000,000,000000111-111001,65501,3341,42152471,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-04-011,990,000,000,0003,800,000,000,000000111-111001,65501,3341,42152471,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-291,990,000,000,0003,800,000,000,000000111-111001,6551,0751,3311,42152471,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-281,990,000,000,0003,800,000,000,000000111-111001,65501,3271,42149371,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-271,930,000,000,0003,740,000,000,000000111-111001,65501,3251,42250381,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-261,930,000,000,0003,740,000,000,000000111-111001,65501,3241,42350381,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-251,930,000,000,0003,740,000,000,000000111-111001,6551,0751,3241,42350381,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-221,930,000,000,0003,740,000,000,000000111-111001,65501,3211,42351451,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-211,930,000,000,0003,740,000,000,000000111-111001,6551,0751,3211,42351451,380,000,0000160,490,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-141,930,000,000,0003,740,000,000,000000111-111001,65501,3061,42654311,380,000,0000113,790,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-131,930,000,000,0003,740,000,000,000000111-111001,65501,3061,42653311,380,000,0000113,790,00085000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-111,930,000,000,0003,740,000,000,000000111-111001,6551,0751,3061,42655311,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-081,950,000,000,0003,760,000,000,000000111-111-9321,6551,0751,3041,42656361,380,000,0001,410,000,000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-051,940,000,000,0003,750,000,000,000000111-111-14271,65501,2941,42852481,380,000,0001,410,000,000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4610216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-041,940,000,000,0003,750,000,000,000000111-110-14271,65501,2941,42852481,380,000,0001,380,000,000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-03-011,930,000,000,0003,740,000,000,000000111-110001,66001,2881,42953621,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-02-281,940,000,000,0003,750,000,000,000000111-110001,68001,2861,42953751,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-02-271,930,000,000,0003,740,000,000,000000111-110001,68501,2831,430531251,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk2024-02-261,930,000,000,0003,740,000,000,000000111-110001,68501,2831,430531251,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk (KINO.JK)2024-02-231,930,000,000,0003,740,000,000,000000111-110-14241,68501,2821,430521171,380,000,0001,430,000,000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk (KINO.JK)2024-02-221,960,000,000,0003,780,000,000,000000111-110-14241,6851,0751,2821,430521171,380,000,0001,430,000,000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000
KINOPT Kino Indonesia Tbk (KINO.JK)2024-02-212,020,000,000,0003,830,000,000,000000111-110001,6851,0751,2811,430511181,380,000,0000113,790,00089000000000020N/AJun 24, 2022N/AN/ADec 31, 2022Sep 30, 2023-177-5-343,740,000,000,0002,741270-252,380,000,000-648,270,000,000-4710216,210,000,0001572,030,000,000,00012711,105778,840,000,000566,520,000,000


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
2024-03-0514:55:0000000
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
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000
2024-03-0513:30:021,3601,3601,3601,3600

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
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:021,3601,3601,3601,3600
2024-03-0513:30:001,3601,3601,3601,3602,500
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
2024-03-0511:45:481,3601,3601,3601,3600
2024-03-0511:45:001,3601,3601,3601,36012,200
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:51:531,3601,3601,3601,3600
2024-03-0510:45:001,3601,3601,3601,36011,300
2024-03-0510:30:0000000
2024-03-0510:25:561,3601,3601,3601,3600
2024-03-0510:15:001,3701,3701,3601,3604,000
2024-03-0510:00:0000000
2024-03-0509:45:001,3751,3751,3751,375500
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:30:0000000
2024-03-0514:00:0000000
2024-03-0513:30:021,3601,3601,3601,3600
2024-03-0513:30:001,3601,3601,3601,3602,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:45:481,3601,3601,3601,3600
2024-03-0511:30:001,3601,3601,3601,36012,200
2024-03-0511:00:0000000
2024-03-0510:51:531,3601,3601,3601,3600
2024-03-0510:30:001,3601,3601,3601,36011,300
2024-03-0510:25:561,3601,3601,3601,3600
2024-03-0510:00:001,3701,3701,3601,3604,000
2024-03-0509:30:001,3751,3751,3751,375500
2024-03-0509:11:481,3751,3751,3751,3750
2024-03-0509:00:001,3751,3751,3751,3750
2024-03-0416:00:001,3751,3751,3751,3750
2024-03-0415:30:001,3751,3751,3751,3759,700
2024-03-0415:17:081,3751,3751,3751,3750
2024-03-0415:00:001,3801,3801,3751,3755,000
2024-03-0414:30:001,3801,3801,3801,380200
2024-03-0414:00:0000000
2024-03-0413:30:011,4051,4051,4051,4050
2024-03-0413:30:001,4051,4051,4051,405100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:30:021,3601,3601,3601,3600
2024-03-0513:00:001,3601,3601,3601,3602,500
2024-03-0512:00:0000000
2024-03-0511:45:481,3601,3601,3601,3600
2024-03-0511:00:001,3601,3601,3601,36012,200
2024-03-0510:51:531,3601,3601,3601,3600
2024-03-0510:25:561,3601,3601,3601,3600
2024-03-0510:00:001,3701,3701,3601,36015,300
2024-03-0509:11:481,3751,3751,3751,3750
2024-03-0509:00:001,3751,3751,3751,3750
2024-03-0416:00:001,3751,3751,3751,3750
2024-03-0415:17:081,3751,3751,3751,3750
2024-03-0415:00:001,3801,3801,3751,37514,700
2024-03-0414:00:001,3801,3801,3801,380200
2024-03-0413:30:011,4051,4051,4051,4050
2024-03-0413:00:001,4051,4051,4051,405100
2024-03-0412:00:0000000
2024-03-0411:47:571,3751,3751,3751,3750
2024-03-0411:00:001,3751,3751,3751,3753,500
2024-03-0410:58:261,3801,3801,3801,3800
2024-03-0410:00:001,3851,3851,3801,3803,800
2024-03-0409:59:521,4001,4001,4001,4000
2024-03-0409:40:011,4001,4001,4001,4000
2024-03-0409:00:001,4151,4251,4001,40096,800
2024-03-0116:00:0000000
2024-03-0115:00:0000000
2024-03-0114:14:441,4051,4051,4051,4050
2024-03-0114:00:001,4051,4051,4051,4052,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,4001,4001,4001,4000
2024-05-0815:00:001,4001,4001,4001,4001,600
2024-05-0814:51:051,4001,4001,4001,4000
2024-05-0814:01:201,3951,3951,3951,3950
2024-05-0813:30:001,3951,4001,3951,40010,000
2024-05-0812:00:0000000
2024-05-0811:49:451,3801,3801,3801,3800
2024-05-0810:30:001,3951,3951,3801,3806,900
2024-05-0809:00:0000000
2024-05-0715:36:481,4001,4001,4001,4000
2024-05-0715:00:001,4001,4001,4001,400500
2024-05-0713:33:141,4001,4001,4001,4000
2024-05-0713:30:001,4051,4051,4001,400100,000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0710:09:421,4151,4151,4151,4150
2024-05-0709:10:551,4151,4151,4151,4150
2024-05-0709:00:001,4151,4151,4151,415100
2024-05-0615:00:001,4001,4001,4001,4001,500
2024-05-0614:52:161,4001,4001,4001,4000
2024-05-0614:25:291,4101,4101,4101,4100
2024-05-0613:30:011,4101,4101,4101,4100
2024-05-0613:30:001,4101,4101,4001,4008,200
2024-05-0612:00:0000000
2024-05-0611:38:321,4051,4051,4051,4050
2024-05-0611:17:431,4051,4051,4051,4050
2024-05-0610:30:001,4051,4051,4051,4051,200
2024-05-0610:24:031,4151,4151,4151,4150
2024-05-0609:44:351,4001,4001,4001,4000
2024-05-0609:14:451,4001,4001,4001,4000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,3951,4001,3801,40018,700
2024-05-0709:00:001,4151,4151,4001,400100,700
2024-05-0609:00:001,4001,4151,4001,40012,400
2024-05-0309:00:001,4001,4101,4001,4057,000
2024-05-0209:00:001,4001,4001,4001,4007,800
2024-04-3009:00:001,4001,4101,4001,4005,400
2024-04-2909:00:001,4001,4451,4001,40055,900
2024-04-2609:00:001,4201,4551,4051,40519,700
2024-04-2509:00:001,4001,4501,4001,40023,800
2024-04-2409:00:001,4251,4251,4001,40017,400
2024-04-2309:00:001,4501,4551,4301,4353,000
2024-04-2209:00:001,4101,4501,4001,4507,600
2024-04-1909:00:001,4201,4201,4001,41030,300
2024-04-1809:00:001,4251,4251,4201,42012,600
2024-04-1709:00:001,4751,4751,4251,425717,200
2024-04-1609:00:001,4701,4801,4651,47533,000
2024-04-0509:00:001,4551,4801,4551,46529,900
2024-04-0409:00:001,4701,4701,4501,45510,100
2024-04-0309:00:001,1101,4551,1101,450126,700
2024-04-0209:00:001,4451,4551,4451,45017,000
2024-04-0109:00:001,4501,4751,4451,44571,800
2024-03-2809:00:001,4501,4501,4401,44026,200
2024-03-2709:00:001,4401,4551,4401,44035,400
2024-03-2609:00:001,4551,4551,4001,440117,900
2024-03-2509:00:001,4051,4051,4001,40054,100
2024-03-2209:00:001,4001,4001,4001,40047,200
2024-03-2109:00:001,4201,4201,4001,4007,600
2024-03-2009:00:001,4001,4001,3951,400124,700
2024-03-1909:00:001,4151,4401,4001,40511,300
2024-03-1809:00:001,4051,4101,4001,41022,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,4151,4151,4001,400100,700
2024-05-0609:00:001,4001,4151,4001,40012,400
2024-05-0209:00:001,4001,4001,4001,4007,800
2024-04-3009:00:001,4001,4101,4001,4005,400
2024-04-2909:00:001,4001,4451,4001,40055,900
2024-04-2609:00:001,4201,4551,4051,40519,700
2024-04-2509:00:001,4001,4501,4001,40023,800
2024-04-2409:00:001,4251,4251,4001,40017,400
2024-04-2309:00:001,4501,4551,4301,4353,000
2024-04-2209:00:001,4101,4501,4001,4507,600
2024-04-1909:00:001,4201,4201,4001,41030,300
2024-04-1809:00:001,4251,4251,4201,42012,600
2024-04-1709:00:001,4751,4751,4251,425717,200
2024-04-1609:00:001,4701,4801,4651,47533,000
2024-04-0509:00:001,4551,4801,4551,46529,900
2024-04-0409:00:001,4701,4701,4501,45510,100
2024-04-0309:00:001,1101,4551,1101,450126,700
2024-04-0209:00:001,4451,4551,4451,45017,000
2024-04-0109:00:001,4501,4751,4451,44571,800
2024-03-2809:00:001,4501,4501,4401,44026,200
2024-03-2709:00:001,4401,4551,4401,44035,400
2024-03-2609:00:001,4551,4551,4001,440117,900
2024-03-2509:00:001,4051,4051,4001,40054,100
2024-03-2209:00:001,4001,4001,4001,40047,200
2024-03-2109:00:001,4201,4201,4001,4007,600
2024-03-2009:00:001,4001,4001,3951,400124,700
2024-03-1909:00:001,4151,4401,4001,40511,300
2024-03-1809:00:001,4051,4101,4001,41022,900
2024-03-1509:00:001,4051,4051,4001,40526,300
2024-03-1409:00:001,4101,4101,4001,41019,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,4001,4151,4001,40012,400
2024-04-2800:00:001,4001,4451,4001,40576,100
2024-04-2100:00:001,4101,4551,4001,40571,500
2024-04-1400:00:001,4701,4801,4001,410793,100
2024-04-0700:00:001,4651,4651,4651,4650
2024-03-3100:00:001,4501,4801,1101,465255,500
2024-03-2400:00:001,4051,4551,4001,440233,600
2024-03-1700:00:001,4051,4401,3951,400213,700
2024-03-1000:00:001,3501,4101,3501,405158,600
2024-03-0300:00:001,4151,4251,3601,400256,000
2024-02-2500:00:001,4101,4501,4001,40551,700
2024-02-1800:00:001,3501,5051,3451,400430,400
2024-02-1100:00:001,1051,3851,0751,370750,400
2024-02-0400:00:001,1801,1801,1001,11594,800
2024-01-2800:00:001,2351,2551,1401,145204,000
2024-01-2100:00:001,2801,2801,2351,235161,400
2024-01-1400:00:001,2801,2801,2551,280245,000
2024-01-0700:00:001,3251,3251,2651,280122,400
2023-12-3100:00:001,2651,3501,2651,330117,600
2023-12-2400:00:001,2601,3001,2501,26565,000
2023-12-1700:00:001,3051,3051,2501,260252,700
2023-12-1000:00:001,3901,4001,3001,300494,700
2023-12-0300:00:001,4201,4301,3801,39084,800
2023-11-2600:00:001,4001,4401,4001,420107,700
2023-11-1900:00:001,4001,4501,3651,39058,500
2023-11-1200:00:001,4001,4501,3501,390218,200
2023-11-0500:00:001,4001,4401,3751,39062,500
2023-10-2900:00:001,4001,4651,3801,405488,700
2023-10-2200:00:001,4201,4501,4001,40052,500
2023-10-1500:00:001,4501,4851,4001,420213,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4001,4001,4001,4007,800
2024-03-3100:00:001,4501,4801,1101,4001,181,400
2024-02-2900:00:001,4251,4551,3501,440867,100
2024-01-3100:00:001,2001,5051,0751,4001,456,200
2023-12-3100:00:001,2651,3501,1951,210716,300
2023-11-3000:00:001,4301,4301,2501,265900,200
2023-10-3100:00:001,4051,4651,3501,420768,700
2023-09-3000:00:001,4651,4851,3801,390640,800
2023-08-3100:00:001,5051,5301,4401,465811,600
2023-07-3100:00:001,5751,5851,4801,5253,443,700
2023-06-3000:00:001,4851,6551,4651,5752,363,200
2023-05-3100:00:001,4851,5201,4751,4851,531,000
2023-04-3000:00:001,4501,6501,4051,4855,478,600
2023-03-3100:00:001,4651,4901,4601,46551,800
2023-02-2800:00:001,5301,5301,5101,52085,100
2023-01-3100:00:001,6601,6851,6601,68050,600
2022-12-3100:00:001,5351,6301,5001,5904,375,100
2022-11-3000:00:001,5751,6201,4851,5352,763,400
2022-10-3100:00:002,0602,0801,5501,57515,384,300
2022-09-3000:00:002,2802,4002,0502,09029,923,300
2022-08-3100:00:002,3802,5202,2502,29037,428,800
2022-07-3100:00:002,4602,4602,2202,37025,175,600
2022-06-3000:00:002,9003,0602,4602,46041,318,400
2022-05-3100:00:004,1004,1602,7702,90049,278,700
2022-04-3000:00:004,8005,0003,8904,10039,253,600
2022-03-3100:00:003,4105,2003,3304,80044,979,300
2022-02-2800:00:003,2903,7002,5303,41044,189,400
2022-01-3100:00:002,6703,8402,5503,29057,069,600
2021-12-3100:00:002,0302,7002,0002,67023,704,000
2021-11-3000:00:002,0302,1001,9902,0305,724,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4001,4001,4001,4007,800
2024-03-3100:00:001,4501,4801,1101,4001,176,000
2024-02-2900:00:001,4251,4551,3501,440867,100
2024-01-3100:00:001,2001,5051,0751,4003,504,700
2023-12-3100:00:001,2651,5051,0751,4403,039,600
2023-11-3000:00:001,4301,5051,0751,4003,072,700
2023-10-3100:00:001,4051,4651,1951,2102,385,200
2023-09-3000:00:001,4651,4851,2501,2652,309,700
2023-08-3100:00:001,5051,5301,3501,4202,221,100
2023-07-3100:00:001,5751,5851,3801,3904,896,100
2023-06-3000:00:001,4851,6551,4401,4656,618,500
2023-05-3100:00:001,4851,6551,4651,5257,337,900
2023-04-3000:00:001,4501,6551,4051,5759,372,800
2023-03-3100:00:001,4651,6501,4051,4857,045,300
2023-02-2800:00:001,5301,6501,4051,4857,045,700
2023-01-3100:00:001,6601,6851,4251,4653,435,500
2022-10-3100:00:002,0602,0801,4851,59022,522,800
2022-07-3100:00:002,4602,5202,0502,09092,527,700
2022-04-3000:00:004,8005,0002,4602,460129,850,700
2022-01-3100:00:002,6705,2002,5304,800146,238,300
2021-10-3100:00:002,1302,7001,9902,67039,366,200
2021-07-3100:00:002,6002,6302,0002,13036,193,000
2021-04-3000:00:002,3502,7302,0602,60081,283,100
2021-01-3100:00:002,2902,8502,0502,35072,622,800



Dividends Amount

DateTimeAmount
2022-06-2409:00:0010
2021-10-2909:00:0012
2021-06-0909:00:0012
2020-11-1709:00:0020
2020-05-2609:00:0083
2019-12-1209:00:0025
2019-06-1709:00:0032
2018-06-0409:00:0027
2017-05-2609:00:0025
2016-06-0209:00:0037

Dividends Yields

YearDistributionTotal AmountYields
20221100.43 %
20212241.02 %
202021034.38 %
20192572.43 %
20181271.15 %
20171251.06 %
20161371.57 %

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