for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
INRUPT Toba Pulp Lestari Tbk
GGRPPT Gunung Raja Paksi Tbk
BNLIPT Bank Permata Tbk
ISAPPT Isra Presisi Indonesia Tbk.
MLBIPT Multi Bintang Indonesia 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


KIOS - PT Kioson Komersial Indonesia Tbk

Sector : Technology      Industry : Software—Application

PT Kioson Komersial Indonesia Tbk, a technology company, engages in online trading and e-commerce business in Indonesia. It provides software and hardware platforms to support micro, small and middle businesses through Kioson Cash Point, a partnership system integrated with grocery stores. The company products also include RetailKita, that offers FMCG products distribution channels for MSMEs and grocery stores, and warehousing services. It is involved in provision of transportation trading and transportation services. The company was founded in 2015 and is headquartered in Jakarta Selatan, Indonesia. PT Kioson Komersial Indonesia Tbk is a subsidiary of PT Artav Mobile Indonesia.
Stock CodeCompany Name
RUNSPT Global Sukses Solusi Tbk
DIVAPT Distribusi Voucher Nusantara Tbk
SKYBPT Northcliff Citranusa Indonesia Tbk.
TOSKPT Topindo Solusi Komunika Tbk.
GOTOPT GoTo Gojek Tokopedia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2022-12-31
40002Enterprise Value151,324,368,770185,806,715,020
101Enterprises Value Revenue Ratio502
14008Pe Ratio92958
14010Ps Ratio1301
14012Pb Ratio1701
102Enterprises Value E B I T D A Ratio2711121
40001Market Cap3153,793,127,500188,275,473,750

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value151,324,368,77067,462,304,42070,689,762,61483,600,044,790185,806,715,020
101Enterprises Value Revenue Ratio500002
14008Pe Ratio9290812658
14010Ps Ratio1300001
14012Pb Ratio1700011
102Enterprises Value E B I T D A Ratio27118810121
40001Market Cap3153,793,127,50069,931,063,15073,158,521,34486,068,803,520188,275,473,750

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T03,954,172,0504,375,975,1695,733,796,802-22,802,125,127
20304Write Off00137,525,624017,160,912,590
20091Net Income0-263,153,332734,701,6642,499,512,187-41,637,044,437
29004Basic E P S0-113-45
20190E B I T D A08,028,852,2598,393,707,3939,447,510,744-18,856,068,147
20007Amortization03,379,363,5043,384,478,9133,295,562,2563,278,978,911
20046Gross Profit029,710,501,39526,842,957,11615,348,758,1716,845,734,088
29009Diluted E P S0-113-45
20136Pretax Income03,100,540,0504,375,975,1692,038,497,646-40,881,001,140
20145Tax Provision03,062,141,5793,556,864,705-425,388,207976,333,636
20100Total Revenue0348,344,444,806363,872,667,991339,032,343,268912,535,369,280
20164Total Expenses0343,852,033,690359,368,433,417333,271,580,776916,337,544,956
20013Cost Of Revenue0318,633,943,411337,029,710,875323,683,585,097905,689,635,192
20177Interest Income05,097,43427,813,21212,348,88729,122,307
20057Interest Expense0853,632,00003,695,299,15618,078,876,013
20109Operating Income04,492,411,1164,504,234,5745,760,762,492-3,802,175,676
20316Normalized Income0-155,883,345841,971,6512,499,512,187-28,766,359,995
20108Operating Expense025,218,090,27922,338,722,5429,587,995,67910,647,909,764
20112Operating Revenue0348,344,444,806363,872,667,991339,032,343,268912,535,369,280
20087Minority Interests0-301,551,803-84,408,80035,626,334220,290,339
20418Tax Rate For Calcs00000
20095Net Interest Income0-848,534,56627,813,212-3,682,950,269-19,368,087,042
20416Total Unusual Items0-137,525,624-137,525,6240-17,160,912,590
29010Basic Average Shares01,023,827,239845,502,484717,239,900934,299,343
20287Rent And Landing Fees000054,683,667
29011Diluted Average Shares01,023,827,239845,502,484717,239,900934,299,343
20420Normalized E B I T D A08,166,377,8838,531,233,0179,447,510,744-1,695,155,557
20162Special Income Charges00-137,525,6240-17,160,912,590
20315Reconciled Depreciation04,074,680,2094,017,732,2243,713,713,9423,946,056,980
20312Other Operating Expenses0666,303,076701,953,576323,364,0003,275,000
20368Total Other Finance Cost00030,572,8151,318,333,336
20440Rent Expense Supplemental000054,683,667
20314Reconciled Cost Of Revenue0318,633,943,411337,029,710,875323,683,585,097905,689,635,192
20419Tax Effect Of Unusual Items0-30,255,637-30,255,6370-4,290,228,148
20018Depreciation Income Statement0695,316,705633,253,311418,151,686667,078,069
20075Interest Income Non Operating05,097,43427,813,21212,348,88729,122,307
20158Selling And Marketing Expense06,166,528,4732,095,341,091489,199,12216,055,399
20064Interest Expense Non Operating0853,632,00003,695,299,15618,078,876,013
20093Net Income Common Stockholders0-263,153,332734,701,6642,499,512,187-41,637,044,437
20094Net Income Continuous Operations038,398,471819,110,4642,463,885,853-41,857,334,776
20045General And Administrative Expense02,852,794,4395,064,855,1722,117,188,5601,251,990,645
20159Selling General And Administration09,019,322,9127,160,196,2632,606,387,6821,268,046,044
20412Other Non Operating Income Expenses0-405,810,876-18,546,993-39,314,577-549,825,832
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0-263,153,332734,701,6642,499,512,187-41,637,044,437
20417Total Unusual Items Excluding Goodwill0-137,525,624-137,525,6240-17,160,912,590
20077Net Non Operating Interest Income Expense0-848,534,56627,813,212-3,682,950,269-19,368,087,042
20346Net Income Including Noncontrolling Interests038,398,471819,110,4642,463,885,853-41,857,334,776
20019Depreciation And Amortization In Income Statement04,074,680,2094,017,732,2243,713,713,9423,946,056,980
20309Net Income From Continuing And Discontinued Operation0-263,153,332734,701,6642,499,512,187-41,637,044,437
20331Net Income From Continuing Operation Net Minority Interest0-263,153,332734,701,6642,499,512,187-41,637,044,437

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,954,172,050703,654,3462,117,651,563632,237,8264,375,975,1695,733,796,802-22,802,125,127
20304Write Off00000137,525,624017,160,912,590
20091Net Income0-263,153,332405,856,9241,041,719,098502,468,487734,701,6642,499,512,187-41,637,044,437
29004Basic E P S0-1-10013-45
20190E B I T D A08,028,852,2591,711,288,8463,130,196,2951,646,636,4258,393,707,3939,447,510,744-18,856,068,147
20007Amortization03,379,363,504837,131,4031,663,487,37329,500,0003,384,478,9133,295,562,2563,278,978,911
20046Gross Profit029,710,501,3956,905,619,8739,116,214,7587,201,759,78626,842,957,11615,348,758,1716,845,734,088
29009Diluted E P S0-1-10013-45
20136Pretax Income03,100,540,050538,918,3461,384,500,554676,492,8354,375,975,1692,038,497,646-40,881,001,140
20145Tax Provision03,062,141,579152,682,971270,281,832134,395,2443,556,864,705-425,388,207976,333,636
20100Total Revenue0348,344,444,80639,334,818,14467,097,118,272125,585,351,913363,872,667,991339,032,343,268912,535,369,280
20164Total Expenses0343,852,033,69038,607,529,89764,599,095,493124,953,114,087359,368,433,417333,271,580,776916,337,544,956
20013Cost Of Revenue0318,633,943,41132,429,198,27157,980,903,514118,383,592,127337,029,710,875323,683,585,097905,689,635,192
20177Interest Income05,097,4341,049,9231,101,556607,07527,813,21212,348,88729,122,307
20057Interest Expense0853,632,000164,736,0000003,695,299,15618,078,876,013
20109Operating Income04,492,411,116727,288,2472,498,022,779632,237,8264,504,234,5745,760,762,492-3,802,175,676
20316Normalized Income0-155,883,345405,856,9241,041,719,098502,468,487841,971,6512,499,512,187-28,766,359,995
20108Operating Expense025,218,090,2796,178,331,6266,618,191,9796,569,521,96022,338,722,5429,587,995,67910,647,909,764
20112Operating Revenue0348,344,444,80639,334,818,14467,097,118,272125,585,351,913363,872,667,991339,032,343,268912,535,369,280
20087Minority Interests0-301,551,80319,621,549-72,499,624-39,629,104-84,408,80035,626,334220,290,339
20418Tax Rate For Calcs00000000
20095Net Interest Income0-848,534,566-163,686,077-687,794,444607,07527,813,212-3,682,950,269-19,368,087,042
20416Total Unusual Items0-137,525,624-137,525,62400-137,525,6240-17,160,912,590
29010Basic Average Shares01,023,827,2391,023,827,23901,075,859,850845,502,484717,239,900934,299,343
20287Rent And Landing Fees000000054,683,667
29011Diluted Average Shares01,023,827,2391,023,827,23901,075,859,850845,502,484717,239,900934,299,343
20420Normalized E B I T D A08,166,377,8831,711,288,8463,130,196,2951,646,636,4258,531,233,0179,447,510,744-1,695,155,557
20162Special Income Charges00000-137,525,6240-17,160,912,590
20315Reconciled Depreciation04,074,680,2091,007,634,5001,012,544,7321,014,398,5994,017,732,2243,713,713,9423,946,056,980
20312Other Operating Expenses0666,303,076-29,031,21786,441,26379,400,746701,953,576323,364,0003,275,000
20368Total Other Finance Cost00000030,572,8151,318,333,336
20440Rent Expense Supplemental000000054,683,667
20314Reconciled Cost Of Revenue0318,633,943,41132,429,198,27157,980,903,514118,383,592,127337,029,710,875323,683,585,097905,689,635,192
20419Tax Effect Of Unusual Items0-30,255,637000-30,255,6370-4,290,228,148
20018Depreciation Income Statement0695,316,705170,503,097-650,942,641984,898,599633,253,311418,151,686667,078,069
20075Interest Income Non Operating05,097,4341,049,9231,101,556607,07527,813,21212,348,88729,122,307
20158Selling And Marketing Expense06,166,528,4731,759,792,6701,630,975,9052,062,158,9292,095,341,091489,199,12216,055,399
20064Interest Expense Non Operating0853,632,000164,736,0000003,695,299,15618,078,876,013
20093Net Income Common Stockholders0-263,153,332405,856,9241,041,719,098502,468,487734,701,6642,499,512,187-41,637,044,437
20094Net Income Continuous Operations038,398,471386,235,3751,114,218,722542,097,591819,110,4642,463,885,853-41,857,334,776
20045General And Administrative Expense02,852,794,439682,521,585566,700,155679,687,6115,064,855,1722,117,188,5601,251,990,645
20159Selling General And Administration09,019,322,9122,442,314,2552,197,676,0602,741,846,5407,160,196,2632,606,387,6821,268,046,044
20412Other Non Operating Income Expenses0-405,810,876-24,683,824-425,727,78143,647,934-18,546,993-39,314,577-549,825,832
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders0-263,153,332405,856,9241,041,719,098502,468,487734,701,6642,499,512,187-41,637,044,437
20417Total Unusual Items Excluding Goodwill0-137,525,624-137,525,62400-137,525,6240-17,160,912,590
20077Net Non Operating Interest Income Expense0-848,534,566-163,686,077-687,794,444607,07527,813,212-3,682,950,269-19,368,087,042
20346Net Income Including Noncontrolling Interests038,398,471386,235,3751,114,218,722542,097,591819,110,4642,463,885,853-41,857,334,776
20019Depreciation And Amortization In Income Statement04,074,680,2091,007,634,5001,012,544,7321,014,398,5994,017,732,2243,713,713,9423,946,056,980
20309Net Income From Continuing And Discontinued Operation0-263,153,332405,856,9241,041,719,098502,468,487734,701,6642,499,512,187-41,637,044,437
20331Net Income From Continuing Operation Net Minority Interest0-263,153,332405,856,9241,041,719,098502,468,487734,701,6642,499,512,187-41,637,044,437

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt0000135,317,579,972
23165Payables009,273,479,33315,277,131,341210,527,093
23139Net P P E001,899,897,7561,166,669,1052,369,442,757
23386Total Debt0000136,806,848,965
23100Gross P P E0010,542,151,8979,175,669,93511,734,062,437
23038Common Stock00107,585,985,00071,723,990,00071,723,990,000
23045Current Debt000011,590,633,907
23532Share Issued001,075,859,850934,299,343934,299,343
23220Total Assets00180,163,505,05179,197,568,853187,967,965,333
23027Capital Stock00107,585,985,00071,723,990,00071,723,990,000
23382Other Payable001,749,752,32966,854,6560
23028Cash Financial001,133,149,8232,468,758,7301,489,268,993
23123Long Term Debt0000125,216,215,058
23179Prepaid Assets001,925,929,5901,135,840,7709,183,277
23385Working Capital0072,962,151,02244,304,209,449154,474,590,477
23000Accounts Payable006,952,698,55914,818,264,787114,888,168
23245Invested Capital00168,487,745,59561,329,760,540186,466,407,936
23340Other Properties004,651,496,4043,779,516,6483,157,944,428
23132Minority Interest00381,801,973296,531,75572,206,514
23342Other Receivables00304,420,604135,936,7220
23204Retained Earnings00-64,929,093,670-65,728,593,725-69,117,403,529
23217Total Tax Payable00571,028,445392,011,89895,638,925
23001Accounts Receivable005,313,776,86917,466,447,36059,739,958,768
23280Common Stock Equity00168,487,745,59561,329,760,54049,659,558,971
23403Net Tangible Assets00164,665,714,43854,363,250,47039,629,486,645
23215Stockholders Equity00168,487,745,59561,329,760,54049,659,558,971
23383Tangible Book Value00164,665,714,43854,363,250,47039,629,486,645
23374Total Capitalization00168,487,745,59561,329,760,540174,875,774,029
23393Ordinary Shares Number001,075,859,850934,299,343934,299,343
23155Other Intangible Assets003,822,031,1576,966,510,07010,030,072,326
23008Accumulated Depreciation00-8,642,254,141-8,009,000,830-9,364,619,680
23282Construction In Progress0051,760,757,47700
23030Cash And Cash Equivalents001,133,149,8232,468,758,7301,489,268,993
23262Gross Accounts Receivable005,313,776,86917,466,447,36089,270,749,730
23012Additional Paid In Capital00125,830,854,26555,334,364,26547,052,972,500
23020Available For Sale Securities0051,760,757,47700
23319Machinery Furniture Equipment005,890,655,4935,396,153,2878,576,118,009
23098Goodwill And Other Intangible Assets003,822,031,1576,966,510,07010,030,072,326
23261Total Equity Gross Minority Interest00168,869,547,56861,626,292,29549,731,765,485
23259Total Liabilities Net Minority Interest0011,293,957,48317,571,276,558138,236,199,848
23046Current Debt And Capital Lease Obligation000011,590,633,907
23266Allowance For Doubtful Accounts Receivable0000-29,530,790,962
23124Long Term Debt And Capital Lease Obligation0000125,216,215,058
23344Non Current Pension And Other Postretirement Benefit Plans0087,059,80861,440,303990,313,415

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt0000000135,317,579,972
23165Payables0010,326,767,30810,043,389,4757,717,827,2549,273,479,33315,277,131,341210,527,093
23139Net P P E001,541,640,2191,657,509,9591,824,466,1181,899,897,7561,166,669,1052,369,442,757
23386Total Debt0000000136,806,848,965
23100Gross P P E0010,688,353,41510,633,720,05710,633,720,05710,542,151,8979,175,669,93511,734,062,437
23038Common Stock00107,585,985,000107,585,985,000107,585,985,000107,585,985,00071,723,990,00071,723,990,000
23045Current Debt000000011,590,633,907
23532Share Issued001,075,859,8501,075,859,8501,075,859,8501,075,859,850934,299,343934,299,343
23220Total Assets00183,986,423,916183,030,978,137179,295,320,935180,163,505,05179,197,568,853187,967,965,333
23027Capital Stock00107,585,985,000107,585,985,000107,585,985,000107,585,985,00071,723,990,00071,723,990,000
23382Other Payable002,801,890,7472,374,821,2512,141,840,2221,749,752,32966,854,6560
23028Cash Financial001,361,702,1431,556,558,1785,013,154,7321,133,149,8232,468,758,7301,489,268,993
23123Long Term Debt0000000125,216,215,058
23179Prepaid Assets001,096,842,8791,137,119,7091,379,420,2541,925,929,5901,135,840,7709,183,277
23385Working Capital0074,913,106,08474,416,290,32574,564,968,11372,962,151,02244,304,209,449154,474,590,477
23000Accounts Payable005,904,294,1856,093,247,9974,495,523,5746,952,698,55914,818,264,787114,888,168
23245Invested Capital00170,437,790,104170,031,933,180168,990,214,082168,487,745,59561,329,760,540186,466,407,936
23340Other Properties004,750,169,7144,736,671,4641,578,727,0364,651,496,4043,779,516,6483,157,944,428
23132Minority Interest00474,309,152493,930,701421,431,077381,801,973296,531,75572,206,514
23342Other Receivables00385,501,176492,266,036312,306,241304,420,604135,936,7220
23204Retained Earnings00-62,979,049,161-63,384,906,085-64,426,625,183-64,929,093,670-65,728,593,725-69,117,403,529
23217Total Tax Payable001,620,582,3761,575,320,2271,080,463,458571,028,445392,011,89895,638,925
23001Accounts Receivable003,312,049,8683,147,114,3512,433,211,7815,313,776,86917,466,447,36059,739,958,768
23280Common Stock Equity00170,437,790,104170,031,933,180168,990,214,082168,487,745,59561,329,760,54049,659,558,971
23403Net Tangible Assets00169,145,877,723167,902,889,396166,017,427,654164,665,714,43854,363,250,47039,629,486,645
23215Stockholders Equity00170,437,790,104170,031,933,180168,990,214,082168,487,745,59561,329,760,54049,659,558,971
23383Tangible Book Value00169,145,877,723167,902,889,396166,017,427,654164,665,714,43854,363,250,47039,629,486,645
23374Total Capitalization00170,437,790,104170,031,933,180168,990,214,082168,487,745,59561,329,760,540174,875,774,029
23393Ordinary Shares Number001,075,859,8501,075,859,8501,075,859,8501,075,859,850934,299,343934,299,343
23155Other Intangible Assets001,291,912,3812,129,043,7842,972,786,4283,822,031,1576,966,510,07010,030,072,326
23008Accumulated Depreciation00-9,146,713,196-8,976,210,098-8,809,253,939-8,642,254,141-8,009,000,830-9,364,619,680
23282Construction In Progress0000051,760,757,47700
23030Cash And Cash Equivalents001,361,702,1431,556,558,1785,013,154,7321,133,149,8232,468,758,7301,489,268,993
23262Gross Accounts Receivable000005,313,776,86917,466,447,36089,270,749,730
23012Additional Paid In Capital00125,830,854,265125,830,854,265125,830,854,265125,830,854,26555,334,364,26547,052,972,500
23020Available For Sale Securities0000051,760,757,47700
23319Machinery Furniture Equipment005,938,183,7015,897,048,5939,054,993,0215,890,655,4935,396,153,2878,576,118,009
23098Goodwill And Other Intangible Assets001,291,912,3812,129,043,7842,972,786,4283,822,031,1576,966,510,07010,030,072,326
23261Total Equity Gross Minority Interest00170,912,099,256170,525,863,881169,411,645,159168,869,547,56861,626,292,29549,731,765,485
23259Total Liabilities Net Minority Interest0013,074,324,66012,505,114,2569,883,675,77611,293,957,48317,571,276,558138,236,199,848
23046Current Debt And Capital Lease Obligation000000011,590,633,907
23266Allowance For Doubtful Accounts Receivable0000000-29,530,790,962
23124Long Term Debt And Capital Lease Obligation0000000125,216,215,058
23344Non Current Pension And Other Postretirement Benefit Plans0087,059,80887,059,80887,059,80887,059,80861,440,303990,313,415

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E00000
26185Free Cash Flow0-2,807,826,395-19,539,093,907-9,177,808,5183,036,404,593
26027Changes In Cash0-6,307,826,395-1,335,608,907979,489,737-2,169,186,980
26182Issuance Of Debt0607,402,700,000000
26123Sale Of Business00014,733,975,0250
26016End Cash Position01,361,702,1431,133,149,8232,468,758,7301,489,268,993
26112Purchase Of P P E0-346,084,418-1,366,481,962-1,242,783,2770
26183Repayment Of Debt000-4,881,676,770-5,205,591,573
26005Capital Expenditure0-346,084,418-1,606,481,962-1,474,783,2770
26012Financing Cash Flow00106,358,485,000-4,576,676,770-5,205,591,573
26013Investing Cash Flow0-3,846,084,418-89,761,481,96213,259,191,7480
26098Common Stock Issuance01,227,500,000107,585,985,00000
26015Beginning Cash Position07,669,528,5382,468,758,7301,489,268,9933,658,455,973
26223Classesof Cash Payments0-370,755,585,995-394,136,600,275-341,382,922,372-900,087,072,623
26090Long Term Debt Payments000-4,881,676,770-5,205,591,573
26108Purchase Of Intangibles00-240,000,000-232,000,0000
26181Issuance Of Capital Stock01,227,500,000107,585,985,00000
26071Net Common Stock Issuance01,227,500,000107,585,985,00000
26073Net Long Term Debt Issuance000-4,881,676,770-5,205,591,573
26164Net Other Financing Charges000305,000,0000
26165Net Other Investing Changes0-3,500,000,000-88,155,000,00000
26119Net P P E Purchase And Sale0-346,084,418-1,366,481,962-1,242,783,2770
26072Net Issuance Payments Of Debt000-4,881,676,770-5,205,591,573
26116Net Business Purchase And Sale00014,733,975,0250
26117Net Intangibles Purchase And Sale00-240,000,000-232,000,0000
26228Other Cash Paymentsfrom Operating Activities0741,914,346-15,953,069,932-5,836,568,323-10,739,719,372
26220Cash Flowsfromusedin Operating Activities Direct0-2,461,741,977-17,932,611,945-7,703,025,2413,036,404,593
26221Classesof Cash Receiptsfrom Operating Activities0369,142,378,584376,176,175,118337,362,847,400921,560,511,954

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E00000000
26185Free Cash Flow0-2,807,826,395794,143,965-945,596,5543,880,004,909-19,539,093,907-9,177,808,5183,036,404,593
26027Changes In Cash0-6,307,826,395-194,856,035-3,456,596,5543,880,004,909-1,335,608,907979,489,737-2,169,186,980
26182Issuance Of Debt0607,402,700,000000000
26123Sale Of Business00000014,733,975,0250
26016End Cash Position01,361,702,1431,361,702,1431,556,558,1785,013,154,7321,133,149,8232,468,758,7301,489,268,993
26112Purchase Of P P E0-346,084,418-54,633,3580-91,568,160-1,366,481,962-1,242,783,2770
26183Repayment Of Debt000000-4,881,676,770-5,205,591,573
26005Capital Expenditure0-346,084,418-54,633,3580-91,568,160-1,606,481,962-1,474,783,2770
26012Financing Cash Flow00000106,358,485,000-4,576,676,770-5,205,591,573
26013Investing Cash Flow0-3,846,084,418-1,043,633,358-2,511,000,000-91,568,160-89,761,481,96213,259,191,7480
26098Common Stock Issuance01,227,500,0001,227,500,00000107,585,985,00000
26015Beginning Cash Position07,669,528,5381,556,558,1785,013,154,7321,133,149,8232,468,758,7301,489,268,9933,658,455,973
26223Classesof Cash Payments0-370,755,585,995-38,142,177,262-66,603,822,156-124,488,505,239-394,136,600,275-341,382,922,372-900,087,072,623
26090Long Term Debt Payments000000-4,881,676,770-5,205,591,573
26108Purchase Of Intangibles00000-240,000,000-232,000,0000
26181Issuance Of Capital Stock01,227,500,0001,227,500,00000107,585,985,00000
26071Net Common Stock Issuance01,227,500,0001,227,500,00000107,585,985,00000
26073Net Long Term Debt Issuance000000-4,881,676,770-5,205,591,573
26164Net Other Financing Charges000000305,000,0000
26165Net Other Investing Changes0-3,500,000,000-989,000,00000-88,155,000,00000
26119Net P P E Purchase And Sale0-346,084,418-54,633,3580-91,568,160-1,366,481,962-1,242,783,2770
26072Net Issuance Payments Of Debt000000-4,881,676,770-5,205,591,573
26116Net Business Purchase And Sale00000014,733,975,0250
26117Net Intangibles Purchase And Sale00000-240,000,000-232,000,0000
26228Other Cash Paymentsfrom Operating Activities0741,914,346-4,311,751,836-4,919,831,830-4,487,190,786-15,953,069,932-5,836,568,323-10,739,719,372
26220Cash Flowsfromusedin Operating Activities Direct0-2,461,741,977848,777,323-945,596,5543,971,573,069-17,932,611,945-7,703,025,2413,036,404,593
26221Classesof Cash Receiptsfrom Operating Activities0369,142,378,58439,154,640,66266,346,020,046128,459,471,233376,176,175,118337,362,847,400921,560,511,954

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
KIOSPT Kioson Komersial Indonesia Tbk2024-04-15At close: 03:08PM WIB505005050.00 - 50.00505050.00 - 93.0050931,400568,71653,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-12At close: 03:08PM WIB505005050.00 - 50.00505050.00 - 93.0050931,400717,33553,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-11At close: 03:08PM WIB505005050.00 - 50.00505050.00 - 93.0050931,400734,79053,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-10At close: 03:08PM WIB505005050.00 - 50.00505050.00 - 93.0050931,400771,07153,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-05At close: 03:08PM WIB50500050.00 - 50.00505050.00 - 93.0050931,4001,188,31553,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-04At close: 11:55AM WIB505005050.00 - 50.00505050.00 - 93.0050931,9001,229,09653,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-03At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 93.0050934001,268,09453,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-02At close: 01:34PM WIB50500050.00 - 50.00505050.00 - 93.0050935,5001,336,54853,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-04-01At close: 09:00AM WIB50500050.00 - 50.00505050.00 - 93.0050931001,374,43753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-29At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 93.0050932,1001,374,43753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-28At close: 01:30PM WIB50500050.00 - 50.00505050.00 - 93.0050932,1001,427,20053,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-27At close: 02:36PM WIB50500600.00 - 0.0000014,7001,698,83953,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-26At close: 02:31PM WIB50500050.00 - 50.00505050.00 - 93.0050932,4002,529,60853,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-25At close: 11:42AM WIB505005050.00 - 50.00505050.00 - 93.0050933,5002,573,98753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-22At close: 03:32PM WIB50500050.00 - 50.00505050.00 - 93.0050935,2002,619,85853,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-21At close: 01:38PM WIB500000.0000 - 0.000000002,633,483010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-14As of 01:51PM WIB. Market open.505005050.00 - 50.00505050.00 - 93.00509331,7002,729,68953,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-13At close: 03:32PM WIB505005050.00 - 50.00505050.00 - 93.00509352,8002,744,00353,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-11At close: 10:37AM WIB505005050.00 - 50.00505050.00 - 93.0050933,3002,715,09853,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-08At close: 10:37AM WIB505005050.00 - 50.00505050.00 - 93.0050933,4002,862,35053,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-05At close: 11:53AM WIB505005050.00 - 50.00505050.00 - 93.0050931,4002,883,73753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-04At close: 11:43AM WIB505005050.00 - 50.00505050.00 - 93.005093166,8003,159,57253,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-03-01At close: 09:57AM WIB50500050.00 - 50.00505050.00 - 93.00509319,1003,239,31753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-02-28At close: 03:12PM WIB50500050.00 - 50.00505050.00 - 93.00509311,1003,255,09153,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-02-27At close: 03:47PM WIB505005050.00 - 50.00505050.00 - 93.00509321,1003,264,24753,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-02-26At close: 03:02PM WIB505005050.00 - 50.00505050.00 - 96.00509675,1003,279,55553,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk2024-02-23At close: 04:06PM WIB50500050.00 - 50.00505050.00 - 99.00509921,1003,298,58653,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk (KIOS.JK)2024-02-22At close: 11:10AM WIB505005050.00 - 50.00505050.00 - 104.00501042,7003,312,41153,793,000,00010-1N/AN/A (N/A)00N/A0
KIOSPT Kioson Komersial Indonesia Tbk (KIOS.JK)2024-02-21At close: 04:07PM WIB505005050.00 - 50.00505050.00 - 104.0050104126,7003,326,16953,793,000,00010-1N/AN/A (N/A)00N/A0

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)
KIOSPT Kioson Komersial Indonesia Tbk2024-04-1553,790,000,00051,320,000,000290000061-28239350505871721,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-1253,790,000,00051,320,000,000290000061-32249350505873541,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-1153,790,000,00051,320,000,000290000061-32279350505877141,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-1053,790,000,00051,320,000,000290000061-32279350505877141,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-0553,790,000,00051,320,000,000290000061-322793050591,230,00051,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-0453,790,000,00051,320,000,000290000061-362793050591,270,00071,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-0353,790,000,00051,320,000,000290000061-342893050591,340,00081,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-0253,790,000,00051,320,000,000290000061-372793050591,370,000151,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-04-0153,790,000,00051,320,000,000290000061-372793050591,370,000151,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2953,790,000,00051,320,000,00029000006100935050591,430,000181,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2853,790,000,00051,320,000,0002900000610093050591,700,000211,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2753,790,000,00051,320,000,0002900000610093050602,530,000221,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2653,790,000,00051,320,000,0002900000610093050602,570,000301,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2553,790,000,00051,320,000,00029000006100935050602,570,000301,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2253,790,000,00051,320,000,0002900000610093051602,630,000291,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-2153,790,000,00051,320,000,00029000006100935051602,630,000291,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-1453,790,000,00051,320,000,0002900000610093051612,740,000391,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-1353,790,000,00051,320,000,0002900000610093051612,710,000391,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-1153,790,000,00051,320,000,00029000006100935051612,810,000391,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-0853,790,000,00051,320,000,000290000061-3132935051612,860,000411,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-0553,790,000,00051,320,000,000290000061-422793051623,160,0002131,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-0453,790,000,00051,320,000,000290000061-422793051623,180,0002131,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-03-0153,790,000,00051,320,000,0002900000610093051623,240,0005131,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-02-2853,790,000,00051,320,000,00029000006100935051623,260,0006351,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-02-2753,790,000,00051,320,000,0002900000610096051623,280,0006401,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk2024-02-2653,790,000,00051,320,000,0002900000610096051623,280,0006401,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk (KIOS.JK)2024-02-2353,790,000,00051,320,000,000290000061-4824104051633,310,0006381,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk (KIOS.JK)2024-02-2253,790,000,00051,320,000,000290000061-48241045051633,310,0006381,080,000,0001,100,000,000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000
KIOSPT Kioson Komersial Indonesia Tbk (KIOS.JK)2024-02-2153,790,000,00051,320,000,000290000061001045051633,330,0006281,080,000,0000469,670,00047000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20230210348,340,000,000340-6105,030,000,000-263,150,000-1-231,360,000,0001007158-2,460,000,000-10,770,000,000


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
2024-03-0513:30:0000000

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
2024-03-0513:30:0000000
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
2024-03-0511:53:59505050500
2024-03-0511:45:0050505050100
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:23:48505050500
2024-03-0510:15:00505050501,000
2024-03-0510:00:0050505050100
2024-03-0509:45:0000000
2024-03-0509:41:07505050500
2024-03-0509:30:0050505050100
2024-03-0509:15:00505050500

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
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:53:59505050500
2024-03-0511:30:0050505050100
2024-03-0511:00:0000000
2024-03-0510:30:0000000
2024-03-0510:23:48505050500
2024-03-0510:00:00505050501,100
2024-03-0509:41:07505050500
2024-03-0509:30:0050505050100
2024-03-0509:00:00505050500
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:43:00505050500
2024-03-0411:30:00505050504,000
2024-03-0411:22:46505050500
2024-03-0411:00:005050505060,100
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:53:59505050500
2024-03-0511:00:0050505050100
2024-03-0510:23:48505050500
2024-03-0510:00:00505050501,100
2024-03-0509:41:07505050500
2024-03-0509:00:00505050500
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:43:00505050500
2024-03-0411:22:46505050500
2024-03-0411:00:005050505064,100
2024-03-0410:00:0000000
2024-03-0409:34:47505050500
2024-03-0409:00:005050505083,600
2024-03-0115:00:0000000
2024-03-0114:00:0000000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:00:0000000
2024-03-0109:57:28505050500
2024-03-0109:00:005050505017,100
2024-02-2915:00:0050505050200
2024-02-2914:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0811:43:41505050500
2024-05-0810:30:00505050501,000
2024-05-0810:09:42505050500
2024-05-0809:00:00505050500
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:46:04505050500
2024-05-0709:14:59505050500
2024-05-0709:00:0050505050500
2024-05-0615:02:0800000
2024-05-0615:00:0050505050100
2024-05-0614:29:05505050500
2024-05-0614:00:51505050500
2024-05-0613:30:00505050501,000
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:28:41505050500
2024-05-0610:06:44505050500
2024-05-0609:30:13505050500
2024-05-0609:00:005050505012,500
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:08:5000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00505050501,100
2024-05-0709:00:0050505050600
2024-05-0609:00:005050505014,600
2024-05-0309:00:0050505050100
2024-05-0209:00:0050505050500
2024-04-3009:00:00505050501,000
2024-04-2909:00:0050505050400
2024-04-2609:00:005050505025,000
2024-04-2509:00:00505050503,200
2024-04-2409:00:00505050500
2024-04-2309:00:00505050500
2024-04-2209:00:0050505050100
2024-04-1909:00:005050505011,000
2024-04-1809:00:0050505050600
2024-04-1709:00:00505050501,200
2024-04-1609:00:0050505050500
2024-04-0509:00:00505050501,400
2024-04-0409:00:00505050501,900
2024-04-0309:00:0050505050400
2024-04-0209:00:00505050505,500
2024-04-0109:00:0050505050100
2024-03-2809:00:00505050502,100
2024-03-2709:00:005050505014,700
2024-03-2609:00:00505050502,400
2024-03-2509:00:00505050503,500
2024-03-2209:00:00505050505,200
2024-03-2109:00:005050505013,900
2024-03-2009:00:00505050504,300
2024-03-1909:00:005050505022,200
2024-03-1809:00:00505050509,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0050505050600
2024-05-0609:00:005050505014,600
2024-05-0309:00:0050505050100
2024-05-0209:00:0050505050500
2024-04-3009:00:00505050501,000
2024-04-2909:00:0050505050400
2024-04-2609:00:005050505025,000
2024-04-2509:00:00505050503,200
2024-04-2409:00:00505050500
2024-04-2309:00:00505050500
2024-04-2209:00:0050505050100
2024-04-1909:00:005050505011,000
2024-04-1809:00:0050505050600
2024-04-1709:00:00505050501,200
2024-04-1609:00:0050505050500
2024-04-0509:00:00505050501,400
2024-04-0409:00:00505050501,900
2024-04-0309:00:0050505050400
2024-04-0209:00:00505050505,500
2024-04-0109:00:0050505050100
2024-03-2809:00:00505050502,100
2024-03-2709:00:005050505014,700
2024-03-2609:00:00505050502,400
2024-03-2509:00:00505050503,500
2024-03-2209:00:00505050505,200
2024-03-2109:00:005050505013,900
2024-03-2009:00:00505050504,300
2024-03-1909:00:005050505022,200
2024-03-1809:00:00505050509,300
2024-03-1509:00:005050505074,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505014,600
2024-04-2800:00:00505050502,000
2024-04-2100:00:005050505028,300
2024-04-1400:00:005050505013,300
2024-04-0700:00:00505050500
2024-03-3100:00:00505050509,300
2024-03-2400:00:005050505022,700
2024-03-1700:00:005050505054,900
2024-03-1000:00:0050505050159,000
2024-03-0300:00:0050505050264,500
2024-02-2500:00:0050505050128,300
2024-02-1800:00:00505150501,996,900
2024-02-1100:00:00505150504,393,300
2024-02-0400:00:005050505015,300
2024-01-2800:00:0050505050211,400
2024-01-2100:00:00505150503,976,400
2024-01-1400:00:005355505027,504,100
2024-01-0700:00:005256515330,187,600
2023-12-3100:00:005154515210,803,000
2023-12-2400:00:005159505167,022,600
2023-12-1700:00:00505150515,494,700
2023-12-1000:00:005053505014,021,500
2023-12-0300:00:005555505022,144,400
2023-11-2600:00:00565753545,722,600
2023-11-1900:00:00555654564,534,800
2023-11-1200:00:00575855556,251,500
2023-11-0500:00:005660555622,597,600
2023-10-2900:00:00585855567,974,700
2023-10-2200:00:005062505815,377,400
2023-10-1500:00:006566555822,900,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050500
2024-03-3100:00:005050505052,300
2024-02-2900:00:0050505050520,200
2024-01-3100:00:00505150506,612,400
2023-12-3100:00:005156505072,584,800
2023-11-3000:00:0055595051110,690,700
2023-10-3100:00:005660545540,942,400
2023-09-3000:00:0065685057110,798,400
2023-08-3100:00:0065795665268,603,100
2023-07-3100:00:006973636674,653,200
2023-06-3000:00:006874666966,218,900
2023-05-3100:00:0080856568241,316,900
2023-04-3000:00:00709367801,064,904,500
2023-03-3100:00:00717168703,535,100
2023-02-2800:00:0073886880142,576,900
2023-01-3100:00:009193888817,063,300
2022-12-3100:00:001701801051072,547,063,700
2022-11-3000:00:003704001751752,628,597,000
2022-10-3100:00:004885003483702,285,948,500
2022-09-3000:00:005256604404901,392,552,100
2022-08-3100:00:004265854145251,271,808,600
2022-07-3100:00:002865902664241,321,624,200
2022-06-3000:00:00184358169288831,454,185
2022-05-3100:00:00253286184184295,843,252
2022-04-3000:00:00259267224253311,912,909
2022-03-3100:00:00361362256259847,723,315
2022-02-2800:00:00379422319359957,658,252
2022-01-3100:00:003844643193791,015,766,175
2021-12-3100:00:004034152413841,079,348,663
2021-11-3000:00:005455603704031,547,102,688

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0050505050500
2024-03-3100:00:005050505051,300
2024-02-2900:00:0050505050520,200
2024-01-3100:00:00505150507,184,900
2023-12-3100:00:005156505079,717,400
2023-11-3000:00:0055595050189,887,900
2023-10-3100:00:0056605050224,217,900
2023-09-3000:00:0065685051262,431,500
2023-08-3100:00:0065795055420,343,900
2023-07-3100:00:0069795057454,054,700
2023-06-3000:00:0068795665409,475,200
2023-05-3100:00:0080856366382,189,000
2023-04-3000:00:00709365691,372,440,300
2023-03-3100:00:00709365681,327,077,600
2023-02-2800:00:00799365801,206,383,400
2023-01-3100:00:0091936370487,639,500
2022-10-3100:00:004885001051077,461,609,200
2022-07-3100:00:002866602664903,985,984,900
2022-04-3000:00:002593581692881,439,210,346
2022-01-3100:00:003844642562592,821,147,742
2021-10-3100:00:006036102413843,909,680,742
2021-07-3100:00:009751,0755146062,962,598,545
2021-04-3000:00:004801,4244491,0213,645,273,108
2021-01-3100:00:00549622353480177,999,763



Dividends Amount

N/A


Dividends Yields

N/A


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