for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MAPBPT. Map Boga Adiperkasa Tbk
ASRIPT Alam Sutera Realty Tbk
ERAAPT Erajaya Swasembada Tbk
BOGAPT Bintang Oto Global Tbk
IPPEPT Indo Pureco Pratama 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


LPPF - PT Matahari Department Store Tbk

Sector : Consumer Cyclical      Industry : Department Stores

PT Matahari Department Store Tbk, together with its subsidiaries, engages in the retail business in Indonesia. The company offers apparel, accessories, bags, shoes, and cosmetics for women, men, and children under NEVADA, COLE, CONNEXION, Little M, Details, Pipiniko, St. Yves, and Suko brand names. It also provides household appliances and management consulting services. The company serves its products through physical stores, the Matahari application, and Shop & Talk. PT Matahari Department Store Tbk was founded in 1958 and is headquartered in Tangerang, Indonesia.
Stock CodeCompany Name
RALSPT Ramayana Lestari Sentosa Tbk
UFOEPT Damai Sejahtera Abadi Tbk
MPPAPT Matahari Putra Prima Tbk
MAPIPT. Mitra Adiperkasa Tbk
MLPLPT Multipolar Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1009
14012Pb Ratio2566725
40001Market Cap61,783,757,848,0002,347,049,800,00011,092,938,530,000
14010Ps Ratio7002
102Enterprises Value E B I T D A Ratio112325
40002Enterprise Value163,879,555,848,0005,907,382,800,00013,860,103,530,000
14020Forward Pe Ratio20459
14008Pe Ratio21458

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio10001119
14012Pb Ratio2567667081025
40001Market Cap61,783,757,848,0002,065,403,824,0002,347,049,800,0002,816,459,760,0003,966,514,162,0005,647,462,900,00011,092,938,530,000
14010Ps Ratio70000112
102Enterprises Value E B I T D A Ratio1122333325
40002Enterprise Value163,879,555,848,0005,158,275,824,0005,907,382,800,0006,465,557,760,0006,624,975,162,0008,226,275,900,00013,860,103,530,000
14020Forward Pe Ratio204454689
14008Pe Ratio214655688

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,475,889,000,000149,322,000,0001,855,421,000,0001,139,612,000,000-852,695,000,000
20091Net Income0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
29004Basic E P S0398298582351-332
20190E B I T D A02,295,505,000,000368,175,000,0002,631,909,000,0002,052,629,000,000107,496,000,000
20007Amortization029,497,000,0009,369,000,00018,483,000,00018,539,000,00024,661,000,000
20046Gross Profit04,634,620,000,000979,621,000,0004,401,097,000,0003,579,466,000,0002,830,352,000,000
29009Diluted E P S0398298582351-332
20136Pretax Income01,112,264,000,00057,014,000,0001,636,886,000,0001,102,899,000,000-934,404,000,000
20145Tax Provision0212,209,000,00012,171,000,000253,664,000,000190,045,000,000-61,223,000,000
20100Total Revenue013,543,128,000,0002,977,130,000,00012,350,723,000,00010,257,397,000,0008,633,333,000,000
20164Total Expenses012,045,869,000,0002,774,532,000,00010,758,335,000,0009,220,345,000,0009,122,639,000,000
20013Cost Of Revenue08,908,508,000,0001,997,509,000,0007,949,626,000,0006,677,931,000,0005,802,981,000,000
20177Interest Income05,627,000,000891,000,0007,435,000,00017,232,000,00035,742,000,000
20057Interest Expense0363,625,000,00092,308,000,000218,535,000,00036,713,000,00081,709,000,000
20109Operating Income01,497,259,000,000202,598,000,0001,592,388,000,0001,037,052,000,000-489,306,000,000
20316Normalized Income0962,739,632,893104,514,376,8721,293,580,098,865927,426,238,731-697,797,029,832
20108Operating Expense03,137,361,000,000777,023,000,0002,808,709,000,0002,542,414,000,0003,319,658,000,000
20112Operating Revenue013,543,128,000,0002,977,130,000,00012,350,723,000,00010,257,397,000,0008,633,333,000,000
20087Minority Interests000000
20418Tax Rate For Calcs000000
20095Net Interest Income0-357,998,000,000-91,417,000,000-211,100,000,000-19,481,000,000-45,967,000,000
20416Total Unusual Items0-77,464,000,000-75,867,000,000106,081,000,000-17,606,000,000-187,681,000,000
29010Basic Average Shares02,259,500,0002,266,000,0002,376,000,0002,603,000,0002,630,000,000
20269Other Special Charges0-7,296,000,000-8,893,000,000738,000,000-38,895,000,00029,115,000,000
20287Rent And Landing Fees0571,902,000,000128,318,000,000525,436,000,000178,053,000,000569,780,000,000
29011Diluted Average Shares02,259,500,0002,266,000,0002,376,000,0002,603,000,0002,630,000,000
20420Normalized E B I T D A02,372,969,000,000444,042,000,0002,525,828,000,0002,070,235,000,000295,177,000,000
20162Special Income Charges0-77,464,000,000-75,867,000,000106,081,000,000-17,606,000,000-187,681,000,000
20315Reconciled Depreciation0819,616,000,000218,853,000,000776,488,000,000913,017,000,000960,191,000,000
20312Other Operating Expenses0521,844,000,000146,110,000,000448,308,000,000431,889,000,000516,440,000,000
20368Total Other Finance Cost041,321,000,000035,959,000,00027,068,000,00025,134,000,000
20440Rent Expense Supplemental0571,902,000,000128,318,000,000525,436,000,000178,053,000,000569,780,000,000
20314Reconciled Cost Of Revenue08,908,508,000,0001,997,509,000,0007,949,626,000,0006,677,931,000,0005,802,981,000,000
20419Tax Effect Of Unusual Items0-14,779,367,107-16,195,623,12816,439,098,865-3,033,761,269-12,297,029,832
20225Impairment Of Capital Assets084,760,000,00084,760,000,000-106,819,000,00056,501,000,000158,566,000,000
20018Depreciation Income Statement0790,119,000,000209,484,000,000758,005,000,000894,478,000,000935,530,000,000
20075Interest Income Non Operating05,627,000,000891,000,0007,435,000,00017,232,000,00035,742,000,000
20158Selling And Marketing Expense0121,198,000,00031,956,000,000108,771,000,00068,156,000,00086,856,000,000
20064Interest Expense Non Operating0363,625,000,00092,308,000,000218,535,000,00036,713,000,00081,709,000,000
20093Net Income Common Stockholders0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20094Net Income Continuous Operations0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20045General And Administrative Expense0121,568,000,00032,295,000,000103,396,000,000140,458,000,000153,978,000,000
20159Selling General And Administration0242,766,000,00064,251,000,000212,167,000,000208,614,000,000240,834,000,000
20435Total Operating Income As Reported01,470,262,000,000148,431,000,0001,847,986,000,0001,122,380,000,000-870,037,000,000
20412Other Non Operating Income Expenses050,467,000,00021,700,000,000149,517,000,000102,934,000,000-55,650,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20417Total Unusual Items Excluding Goodwill0-77,464,000,000-75,867,000,000106,081,000,000-17,606,000,000-187,681,000,000
20077Net Non Operating Interest Income Expense0-357,998,000,000-91,417,000,000-211,100,000,000-19,481,000,000-45,967,000,000
20346Net Income Including Noncontrolling Interests0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20019Depreciation And Amortization In Income Statement0819,616,000,000218,853,000,000776,488,000,000913,017,000,000960,191,000,000
20309Net Income From Continuing And Discontinued Operation0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20331Net Income From Continuing Operation Net Minority Interest0900,055,000,00044,843,000,0001,383,222,000,000912,854,000,000-873,181,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,475,889,000,000492,894,000,000149,322,000,00037,013,000,000796,660,000,000198,529,000,0001,855,421,000,0001,139,612,000,000-852,695,000,000
20091Net Income0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
29004Basic E P S0398144298420044582351-332
20190E B I T D A02,295,505,000,000686,383,000,000368,175,000,000243,893,000,000997,054,000,000393,034,000,0002,631,909,000,0002,052,629,000,000107,496,000,000
20007Amortization029,497,000,0007,786,000,0009,369,000,0007,473,000,0004,869,000,0004,362,000,00018,483,000,00018,539,000,00024,661,000,000
20046Gross Profit04,634,620,000,0001,290,284,000,000979,621,000,000737,716,000,0001,626,999,000,000969,011,000,0004,401,097,000,0003,579,466,000,0002,830,352,000,000
29009Diluted E P S0398144298420044582351-332
20136Pretax Income01,112,264,000,000409,784,000,00057,014,000,000-67,760,000,000713,226,000,000128,102,000,0001,636,886,000,0001,102,899,000,000-934,404,000,000
20145Tax Provision0212,209,000,00083,813,000,00012,171,000,000-14,404,000,000130,629,000,00026,826,000,000253,664,000,000190,045,000,000-61,223,000,000
20100Total Revenue013,543,128,000,0003,718,518,000,0002,977,130,000,0002,210,874,000,0004,636,606,000,0002,739,098,000,00012,350,723,000,00010,257,397,000,0008,633,333,000,000
20164Total Expenses012,045,869,000,0003,232,859,000,0002,774,532,000,0002,201,620,000,0003,836,858,000,0002,546,504,000,00010,758,335,000,0009,220,345,000,0009,122,639,000,000
20013Cost Of Revenue08,908,508,000,0002,428,234,000,0001,997,509,000,0001,473,158,000,0003,009,607,000,0001,770,087,000,0007,949,626,000,0006,677,931,000,0005,802,981,000,000
20177Interest Income05,627,000,0001,050,000,000891,000,000940,000,0002,746,000,0001,124,000,0007,435,000,00017,232,000,00035,742,000,000
20057Interest Expense0363,625,000,00083,110,000,00092,308,000,000104,773,000,00083,434,000,00070,427,000,000218,535,000,00036,713,000,00081,709,000,000
20109Operating Income01,497,259,000,000485,659,000,000202,598,000,0009,254,000,000799,748,000,000192,594,000,0001,592,388,000,0001,037,052,000,000-489,306,000,000
20316Normalized Income0962,739,632,893326,598,626,064104,514,376,872-53,253,634,593582,579,029,351100,803,227,9281,293,580,098,865927,426,238,731-697,797,029,832
20108Operating Expense03,137,361,000,000804,625,000,000777,023,000,000728,462,000,000827,251,000,000776,417,000,0002,808,709,000,0002,542,414,000,0003,319,658,000,000
20112Operating Revenue013,543,128,000,0003,718,518,000,0002,977,130,000,0002,210,874,000,0004,636,606,000,0002,739,098,000,00012,350,723,000,00010,257,397,000,0008,633,333,000,000
20087Minority Interests0000000000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-357,998,000,000-82,060,000,000-91,417,000,000-103,833,000,000-80,688,000,000-69,303,000,000-211,100,000,000-19,481,000,000-45,967,000,000
20416Total Unusual Items0-77,464,000,000-789,000,000-75,867,000,000-130,000,00022,000,000598,000,000106,081,000,000-17,606,000,000-187,681,000,000
29010Basic Average Shares02,259,500,0002,259,000,0002,266,000,0002,281,500,00002,285,000,0002,376,000,0002,603,000,0002,630,000,000
20269Other Special Charges0-7,296,000,000789,000,000-8,893,000,000130,000,000-22,000,000-598,000,000738,000,000-38,895,000,00029,115,000,000
20287Rent And Landing Fees0571,902,000,000145,799,000,000128,318,000,000135,754,000,000162,031,000,000131,692,000,000525,436,000,000178,053,000,000569,780,000,000
29011Diluted Average Shares02,259,500,0002,259,000,0002,266,000,0002,281,500,00002,285,000,0002,376,000,0002,603,000,0002,630,000,000
20420Normalized E B I T D A02,372,969,000,000687,172,000,000444,042,000,000244,023,000,000997,032,000,000392,436,000,0002,525,828,000,0002,070,235,000,000295,177,000,000
20162Special Income Charges0-77,464,000,000-789,000,000-75,867,000,000-130,000,00022,000,000598,000,000106,081,000,000-17,606,000,000-187,681,000,000
20315Reconciled Depreciation0819,616,000,000193,489,000,000218,853,000,000206,880,000,000200,394,000,000194,505,000,000776,488,000,000913,017,000,000960,191,000,000
20312Other Operating Expenses0521,844,000,000132,117,000,000146,110,000,000113,975,000,000129,642,000,000127,053,000,000448,308,000,000431,889,000,000516,440,000,000
20368Total Other Finance Cost041,321,000,000008,460,000,00014,026,000,0009,089,000,00035,959,000,00027,068,000,00025,134,000,000
20440Rent Expense Supplemental0571,902,000,000145,799,000,000128,318,000,000135,754,000,000162,031,000,000131,692,000,000525,436,000,000178,053,000,000569,780,000,000
20314Reconciled Cost Of Revenue08,908,508,000,0002,428,234,000,0001,997,509,000,0001,473,158,000,0003,009,607,000,0001,770,087,000,0007,949,626,000,0006,677,931,000,0005,802,981,000,000
20419Tax Effect Of Unusual Items0-14,779,367,107-161,373,936-16,195,623,128-27,634,5934,029,351125,227,92816,439,098,865-3,033,761,269-12,297,029,832
20225Impairment Of Capital Assets084,760,000,000084,760,000,000000-106,819,000,00056,501,000,000158,566,000,000
20018Depreciation Income Statement0790,119,000,000185,703,000,000209,484,000,000199,407,000,000195,525,000,000190,143,000,000758,005,000,000894,478,000,000935,530,000,000
20075Interest Income Non Operating05,627,000,0001,050,000,000891,000,000940,000,0002,746,000,0001,124,000,0007,435,000,00017,232,000,00035,742,000,000
20158Selling And Marketing Expense0121,198,000,00028,491,000,00031,956,000,00017,391,000,00043,360,000,00024,958,000,000108,771,000,00068,156,000,00086,856,000,000
20064Interest Expense Non Operating0363,625,000,00083,110,000,00092,308,000,000104,773,000,00083,434,000,00070,427,000,000218,535,000,00036,713,000,00081,709,000,000
20093Net Income Common Stockholders0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20094Net Income Continuous Operations0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20045General And Administrative Expense0121,568,000,00029,020,000,00032,295,000,00031,382,000,00028,871,000,00032,422,000,000103,396,000,000140,458,000,000153,978,000,000
20159Selling General And Administration0242,766,000,00057,511,000,00064,251,000,00048,773,000,00072,231,000,00057,380,000,000212,167,000,000208,614,000,000240,834,000,000
20435Total Operating Income As Reported01,470,262,000,000491,844,000,000148,431,000,00036,073,000,000793,914,000,000197,405,000,0001,847,986,000,0001,122,380,000,000-870,037,000,000
20412Other Non Operating Income Expenses050,467,000,0006,974,000,00021,700,000,00026,949,000,000-5,856,000,0004,213,000,000149,517,000,000102,934,000,000-55,650,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20417Total Unusual Items Excluding Goodwill0-77,464,000,000-789,000,000-75,867,000,000-130,000,00022,000,000598,000,000106,081,000,000-17,606,000,000-187,681,000,000
20077Net Non Operating Interest Income Expense0-357,998,000,000-82,060,000,000-91,417,000,000-103,833,000,000-80,688,000,000-69,303,000,000-211,100,000,000-19,481,000,000-45,967,000,000
20346Net Income Including Noncontrolling Interests0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20019Depreciation And Amortization In Income Statement0819,616,000,000193,489,000,000218,853,000,000206,880,000,000200,394,000,000194,505,000,000776,488,000,000913,017,000,000960,191,000,000
20309Net Income From Continuing And Discontinued Operation0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000
20331Net Income From Continuing Operation Net Minority Interest0900,055,000,000325,971,000,00044,843,000,000-53,356,000,000582,597,000,000101,276,000,0001,383,222,000,000912,854,000,000-873,181,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0042,372,000,00000487,046,000,000
23165Payables001,441,704,000,0001,370,480,000,000922,660,000,000473,106,000,000
23139Net P P E003,236,505,000,0003,348,571,000,0003,310,567,000,0003,580,530,000,000
23351Properties000000
23386Total Debt003,600,503,000,0002,933,094,000,0002,800,455,000,0003,860,529,000,000
23100Gross P P E008,187,156,000,0007,501,237,000,0006,956,979,000,0006,578,857,000,000
23038Common Stock00243,874,000,000254,287,000,000280,461,000,000280,461,000,000
23045Current Debt00550,003,000,000001,011,000,000,000
23532Share Issued002,260,292,8802,364,423,5802,703,382,7802,626,148,780
23220Total Assets005,880,396,000,0005,750,217,000,0005,851,229,000,0006,319,074,000,000
23027Capital Stock00243,874,000,000254,287,000,000280,461,000,000280,461,000,000
23382Other Payable00139,590,000,00098,135,000,00082,275,000,00072,224,000,000
23028Cash Financial00507,631,000,000354,281,000,000661,391,000,000523,954,000,000
23179Prepaid Assets0061,354,000,00086,621,000,00011,055,000,00016,413,000,000
23232Treasury Stock004,978,000,000310,942,000,000200,114,000,0000
23385Working Capital00-1,504,947,000,000-909,915,000,000-556,561,000,000-1,246,087,000,000
23000Accounts Payable001,227,130,000,0001,210,310,000,000730,365,000,000348,369,000,000
23029Cash Equivalents000000
23245Invested Capital00580,741,000,000580,164,000,0001,005,972,000,0001,592,118,000,000
23340Other Properties002,350,830,000,0002,145,281,000,0002,066,776,000,0002,195,639,000,000
23132Minority Interest000000
23342Other Receivables002,626,000,0006,231,000,00015,590,000,00020,158,000,000
23204Retained Earnings003,381,811,000,0004,293,320,000,0004,449,943,000,0003,741,255,000,000
23217Total Tax Payable0074,984,000,00062,035,000,000110,020,000,00052,513,000,000
23352Current Provisions00005,218,000,0000
23001Accounts Receivable0059,832,000,00064,473,000,00025,816,000,00060,657,000,000
23280Common Stock Equity0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23403Net Tangible Assets0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23215Stockholders Equity0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23383Tangible Book Value0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23353Long Term Provisions0050,069,000,00037,645,000,00051,364,000,0000
23374Total Capitalization0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23312Land And Improvements0015,996,000,00015,996,000,00015,996,000,00015,996,000,000
23393Ordinary Shares Number001,173,524,9002,296,150,1802,626,148,7802,626,148,780
23395Treasury Shares Number001,086,767,98068,273,40077,234,00099,219,400
23008Accumulated Depreciation00-4,950,651,000,000-4,152,666,000,000-3,646,412,000,000-2,998,327,000,000
23282Construction In Progress0049,661,000,000170,991,000,00088,482,000,00070,001,000,000
23380Capital Lease Obligations003,050,500,000,0002,933,094,000,0002,800,455,000,0002,849,529,000,000
23030Cash And Cash Equivalents00507,631,000,000354,281,000,000661,391,000,000523,954,000,000
23012Additional Paid In Capital00-3,629,906,000,000-3,623,658,000,000-3,607,955,000,000-3,607,955,000,000
23275Buildings And Improvements005,746,447,000,0005,147,627,000,0004,764,738,000,0004,272,666,000,000
23020Available For Sale Securities00538,720,000,000400,400,000,000516,880,000,000600,600,000,000
23319Machinery Furniture Equipment0024,222,000,00021,342,000,00020,987,000,00024,555,000,000
23048Current Capital Lease Obligation00522,254,000,000462,069,000,000435,523,000,000444,834,000,000
23127Long Term Capital Lease Obligation002,528,246,000,0002,471,025,000,0002,364,932,000,0002,404,695,000,000
23261Total Equity Gross Minority Interest0030,738,000,000580,164,000,0001,005,972,000,000581,118,000,000
23259Total Liabilities Net Minority Interest005,849,658,000,0005,170,053,000,0004,845,257,000,0005,737,956,000,000
23046Current Debt And Capital Lease Obligation001,072,257,000,000462,069,000,000435,523,000,0001,455,834,000,000
23124Long Term Debt And Capital Lease Obligation002,528,246,000,0002,471,025,000,0002,364,932,000,0002,404,695,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00318,366,000,000305,520,000,000358,917,000,000476,961,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00042,372,000,000805,794,000,000827,525,000,000000487,046,000,000
23165Payables002,433,985,000,0001,441,704,000,000918,323,000,000957,560,000,0002,007,646,000,0001,370,480,000,000922,660,000,000473,106,000,000
23139Net P P E003,094,711,000,0003,236,505,000,0003,081,518,000,0003,237,843,000,0003,307,161,000,0003,348,571,000,0003,310,567,000,0003,580,530,000,000
23351Properties0000000000
23386Total Debt002,948,402,000,0003,600,503,000,0003,754,539,000,0003,971,573,000,0003,027,727,000,0002,933,094,000,0002,800,455,000,0003,860,529,000,000
23100Gross P P E008,207,872,000,0008,187,156,000,0007,817,538,000,0007,760,392,000,0007,635,598,000,0007,501,237,000,0006,956,979,000,0006,578,857,000,000
23038Common Stock00243,874,000,000243,874,000,000243,874,000,000243,874,000,000254,287,000,000254,287,000,000280,461,000,000280,461,000,000
23045Current Debt000550,003,000,0001,000,000,000,0001,150,000,000,000150,000,000,000001,011,000,000,000
23532Share Issued002,260,292,8802,260,292,8801,173,524,9002,260,292,8802,364,423,5802,364,423,5802,703,382,7802,626,148,780
23220Total Assets006,564,794,000,0005,880,396,000,0005,518,889,000,0005,582,497,000,0006,361,637,000,0005,750,217,000,0005,851,229,000,0006,319,074,000,000
23027Capital Stock00243,874,000,000243,874,000,000243,874,000,000243,874,000,000254,287,000,000254,287,000,000280,461,000,000280,461,000,000
23382Other Payable00167,835,000,000139,590,000,000129,272,000,000127,762,000,000118,660,000,00098,135,000,00082,275,000,00072,224,000,000
23028Cash Financial00852,604,000,000507,631,000,000194,206,000,000322,475,000,000369,266,000,000354,281,000,000661,391,000,000523,954,000,000
23179Prepaid Assets0069,521,000,00061,354,000,00074,794,000,00074,005,000,000120,715,000,00086,621,000,00011,055,000,00016,413,000,000
23232Treasury Stock004,978,000,0004,978,000,0004,978,000,0004,978,000,000492,136,000,000310,942,000,000200,114,000,0000
23385Working Capital00-1,136,217,000,000-1,504,947,000,000-1,643,243,000,000-1,623,179,000,000-1,021,787,000,000-909,915,000,000-556,561,000,000-1,246,087,000,000
23000Accounts Payable002,089,358,000,0001,227,130,000,000734,370,000,000673,080,000,0001,811,106,000,0001,210,310,000,000730,365,000,000348,369,000,000
23029Cash Equivalents0000000000
23245Invested Capital00363,989,000,000580,741,000,0001,003,518,000,000989,930,000,000617,486,000,000580,164,000,0001,005,972,000,0001,592,118,000,000
23340Other Properties002,361,150,000,0002,350,830,000,0002,351,911,000,0002,248,574,000,0002,185,388,000,0002,145,281,000,0002,066,776,000,0002,195,639,000,000
23132Minority Interest0000000000
23342Other Receivables004,101,000,0002,626,000,0003,443,000,0005,903,000,0006,248,000,0006,231,000,00015,590,000,00020,158,000,000
23204Retained Earnings003,707,782,000,0003,381,811,000,0003,332,751,000,0003,386,107,000,0004,460,136,000,0004,293,320,000,0004,449,943,000,0003,741,255,000,000
23217Total Tax Payable00176,792,000,00074,984,000,00054,681,000,000156,718,000,00077,880,000,00062,035,000,000110,020,000,00052,513,000,000
23352Current Provisions000000005,218,000,0000
23001Accounts Receivable00266,786,000,00059,832,000,00041,672,000,00049,545,000,00050,274,000,00064,473,000,00025,816,000,00060,657,000,000
23280Common Stock Equity00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23403Net Tangible Assets00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23215Stockholders Equity00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23383Tangible Book Value00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23353Long Term Provisions0051,076,000,00050,069,000,00048,715,000,00037,860,000,00037,577,000,00037,645,000,00051,364,000,0000
23374Total Capitalization00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23312Land And Improvements0015,996,000,00015,996,000,00015,996,000,00015,996,000,00015,996,000,00015,996,000,00015,996,000,00015,996,000,000
23393Ordinary Shares Number001,173,524,9001,173,524,9001,173,524,9001,173,524,9001,145,530,0002,296,150,1802,626,148,7802,626,148,780
23395Treasury Shares Number001,086,767,9801,086,767,9801,086,767,9801,086,767,9801,218,893,58068,273,40077,234,00099,219,400
23008Accumulated Depreciation00-5,113,161,000,000-4,950,651,000,000-4,736,020,000,000-4,522,549,000,000-4,328,437,000,000-4,152,666,000,000-3,646,412,000,000-2,998,327,000,000
23282Construction In Progress0052,907,000,00049,661,000,00055,889,000,000201,137,000,000200,495,000,000170,991,000,00088,482,000,00070,001,000,000
23380Capital Lease Obligations002,948,402,000,0003,050,500,000,0002,754,539,000,0002,821,573,000,0002,877,727,000,0002,933,094,000,0002,800,455,000,0002,849,529,000,000
23030Cash And Cash Equivalents00852,604,000,000507,631,000,000194,206,000,000322,475,000,000369,266,000,000354,281,000,000661,391,000,000523,954,000,000
23012Additional Paid In Capital00-3,629,906,000,000-3,629,906,000,000-3,629,906,000,000-3,629,906,000,000-3,623,658,000,000-3,623,658,000,000-3,607,955,000,000-3,607,955,000,000
23275Buildings And Improvements005,753,609,000,0005,746,447,000,0005,372,215,000,0005,273,158,000,0005,212,377,000,0005,147,627,000,0004,764,738,000,0004,272,666,000,000
23020Available For Sale Securities00546,000,000,000538,720,000,000560,560,000,000343,616,000,000367,640,000,000400,400,000,000516,880,000,000600,600,000,000
23319Machinery Furniture Equipment0024,210,000,00024,222,000,00021,527,000,00021,527,000,00021,342,000,00021,342,000,00020,987,000,00024,555,000,000
23048Current Capital Lease Obligation00541,829,000,000522,254,000,000495,925,000,000497,707,000,000484,555,000,000462,069,000,000435,523,000,000444,834,000,000
23127Long Term Capital Lease Obligation002,406,573,000,0002,528,246,000,0002,258,614,000,0002,323,866,000,0002,393,172,000,0002,471,025,000,0002,364,932,000,0002,404,695,000,000
23261Total Equity Gross Minority Interest00363,989,000,00030,738,000,0003,518,000,000-160,070,000,000467,486,000,000580,164,000,0001,005,972,000,000581,118,000,000
23259Total Liabilities Net Minority Interest006,200,805,000,0005,849,658,000,0005,515,371,000,0005,742,567,000,0005,894,151,000,0005,170,053,000,0004,845,257,000,0005,737,956,000,000
23046Current Debt And Capital Lease Obligation00541,829,000,0001,072,257,000,0001,495,925,000,0001,647,707,000,000634,555,000,000462,069,000,000435,523,000,0001,455,834,000,000
23124Long Term Debt And Capital Lease Obligation002,406,573,000,0002,528,246,000,0002,258,614,000,0002,323,866,000,0002,393,172,000,0002,471,025,000,0002,364,932,000,0002,404,695,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00325,664,000,000318,366,000,000316,315,000,000316,599,000,000312,281,000,000305,520,000,000358,917,000,000476,961,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0368,000,00021,000,000652,000,0001,999,000,00066,143,000,000
26185Free Cash Flow02,609,493,000,000965,876,000,0002,052,368,000,0002,219,630,000,000-21,183,000,000
26027Changes In Cash0433,335,000,000263,422,000,000-307,110,000,000137,437,000,000-648,552,000,000
26182Issuance Of Debt0500,000,000,000-500,000,000,000001,011,000,000,000
26016End Cash Position0802,601,000,000457,628,000,000354,281,000,000661,391,000,000523,954,000,000
26112Purchase Of P P E0-235,547,000,000-60,721,000,000-279,065,000,000-188,793,000,000-111,233,000,000
26183Repayment Of Debt0000-1,011,000,000,0000
26005Capital Expenditure0-235,547,000,000-60,721,000,000-279,065,000,000-188,793,000,000-111,233,000,000
26007Cash Dividends Paid0-1,186,129,000,0000-596,290,000,000-254,891,000,0000
26012Financing Cash Flow0-2,176,526,000,000-702,475,000,000-2,360,130,000,000-2,084,192,000,000-143,872,000,000
26253Interest Paid C F F0-81,213,000,000-27,735,000,000-22,401,000,000-19,703,000,000-105,009,000,000
26013Investing Cash Flow0-235,179,000,000-60,700,000,000-278,413,000,000-186,794,000,000-594,730,000,000
26088Common Stock Payments000-1,112,700,000,000-200,114,000,000-336,866,000,000
26110Purchase Of Investment00000-549,640,000,000
26015Beginning Cash Position0369,266,000,000194,206,000,000661,391,000,000523,954,000,0001,172,506,000,000
26223Classesof Cash Payments0-11,701,196,000,000-2,195,770,000,000-11,016,960,000,000-8,815,868,000,000-9,450,230,000,000
26099Long Term Debt Issuance0500,000,000,000500,000,000,000001,011,000,000,000
26090Long Term Debt Payments0000-1,011,000,000,0000
26101Short Term Debt Issuance00-500,000,000,000000
26091Short Term Debt Payments0000-1,011,000,000,0000
26071Net Common Stock Issuance000-1,112,700,000,000-200,114,000,000-336,866,000,000
26154Common Stock Dividend Paid0-1,186,129,000,0000-596,290,000,000-254,891,000,0000
26073Net Long Term Debt Issuance0500,000,000,000500,000,000,0000-1,011,000,000,0001,011,000,000,000
26119Net P P E Purchase And Sale0-235,179,000,000-60,700,000,000-278,413,000,000-186,794,000,000-45,090,000,000
26184Repurchase Of Capital Stock000-1,112,700,000,000-200,114,000,000-336,866,000,000
26075Net Short Term Debt Issuance0-200,003,000,000-500,000,000,0000-1,011,000,000,0000
26072Net Issuance Payments Of Debt0-200,003,000,000-500,000,000,0000-1,011,000,000,0001,011,000,000,000
26226Paymentson Behalfof Employees0-2,561,796,000,000-554,652,000,000-2,523,614,000,000-1,992,654,000,000-2,215,060,000,000
26118Net Investment Purchase And Sale00000-549,640,000,000
26220Cash Flowsfromusedin Operating Activities Direct02,845,040,000,0001,026,597,000,0002,331,433,000,0002,408,423,000,00090,050,000,000
26221Classesof Cash Receiptsfrom Operating Activities014,744,950,000,0003,222,009,000,00013,664,097,000,00011,333,432,000,0009,505,393,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0368,000,000198,000,00021,000,000113,000,00036,000,00093,000,000652,000,0001,999,000,00066,143,000,000
26185Free Cash Flow02,609,493,000,0001,093,148,000,000965,876,000,000228,638,000,000321,831,000,000225,457,000,0002,052,368,000,0002,219,630,000,000-21,183,000,000
26027Changes In Cash0433,335,000,000344,973,000,000263,422,000,000-128,269,000,000-46,791,000,00014,985,000,000-307,110,000,000137,437,000,000-648,552,000,000
26182Issuance Of Debt0500,000,000,0000-500,000,000,000-150,000,000,0001,000,000,000,000150,000,000,000001,011,000,000,000
26016End Cash Position0802,601,000,000852,604,000,000457,628,000,000194,206,000,000322,475,000,000369,266,000,000354,281,000,000661,391,000,000523,954,000,000
26112Purchase Of P P E0-235,547,000,000-34,286,000,000-60,721,000,000-52,532,000,000-88,008,000,000-95,599,000,000-279,065,000,000-188,793,000,000-111,233,000,000
26183Repayment Of Debt00000000-1,011,000,000,0000
26005Capital Expenditure0-235,547,000,000-34,286,000,000-60,721,000,000-52,532,000,000-88,008,000,000-95,599,000,000-279,065,000,000-188,793,000,000-111,233,000,000
26007Cash Dividends Paid0-1,186,129,000,00000000-596,290,000,000-254,891,000,0000
26012Financing Cash Flow0-2,176,526,000,000-748,373,000,000-702,475,000,000-357,020,000,000-368,658,000,000-210,565,000,000-2,360,130,000,000-2,084,192,000,000-143,872,000,000
26253Interest Paid C F F0-81,213,000,000-14,792,000,000-27,735,000,000-25,435,000,000-13,251,000,000-7,145,000,000-22,401,000,000-19,703,000,000-105,009,000,000
26013Investing Cash Flow0-235,179,000,000-34,088,000,000-60,700,000,000-52,419,000,000-87,972,000,000-95,506,000,000-278,413,000,000-186,794,000,000-594,730,000,000
26088Common Stock Payments000000-181,194,000,000-1,112,700,000,000-200,114,000,000-336,866,000,000
26110Purchase Of Investment000000000-549,640,000,000
26015Beginning Cash Position0369,266,000,000507,631,000,000194,206,000,000322,475,000,000369,266,000,000354,281,000,000661,391,000,000523,954,000,0001,172,506,000,000
26223Classesof Cash Payments0-11,701,196,000,000-2,764,672,000,000-2,195,770,000,000-2,049,464,000,000-4,691,290,000,000-2,698,766,000,000-11,016,960,000,000-8,815,868,000,000-9,450,230,000,000
26099Long Term Debt Issuance0500,000,000,0000500,000,000,000000001,011,000,000,000
26090Long Term Debt Payments00000000-1,011,000,000,0000
26101Short Term Debt Issuance000-500,000,000,000-150,000,000,0001,000,000,000,000150,000,000,000000
26091Short Term Debt Payments00000000-1,011,000,000,0000
26071Net Common Stock Issuance000000-181,194,000,000-1,112,700,000,000-200,114,000,000-336,866,000,000
26154Common Stock Dividend Paid0-1,186,129,000,00000000-596,290,000,000-254,891,000,0000
26073Net Long Term Debt Issuance0500,000,000,0000500,000,000,0000000-1,011,000,000,0001,011,000,000,000
26119Net P P E Purchase And Sale0-235,179,000,000-34,088,000,000-60,700,000,000-52,419,000,000-87,972,000,000-95,506,000,000-278,413,000,000-186,794,000,000-45,090,000,000
26184Repurchase Of Capital Stock000000-181,194,000,000-1,112,700,000,000-200,114,000,000-336,866,000,000
26075Net Short Term Debt Issuance0-200,003,000,000-550,003,000,000-500,000,000,000-150,000,000,0001,000,000,000,000150,000,000,0000-1,011,000,000,0000
26072Net Issuance Payments Of Debt0-200,003,000,000-550,003,000,000-500,000,000,000-150,000,000,0001,000,000,000,000150,000,000,0000-1,011,000,000,0001,011,000,000,000
26226Paymentson Behalfof Employees0-2,561,796,000,000-661,333,000,000-554,652,000,000-543,388,000,000-802,423,000,000-696,990,000,000-2,523,614,000,000-1,992,654,000,000-2,215,060,000,000
26118Net Investment Purchase And Sale000000000-549,640,000,000
26220Cash Flowsfromusedin Operating Activities Direct02,845,040,000,0001,127,434,000,0001,026,597,000,000281,170,000,000409,839,000,000321,056,000,0002,331,433,000,0002,408,423,000,00090,050,000,000
26221Classesof Cash Receiptsfrom Operating Activities014,744,950,000,0003,926,783,000,0003,222,009,000,0002,459,590,000,0005,136,568,000,0003,047,260,000,00013,664,097,000,00011,333,432,000,0009,505,393,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
LPPFPT Matahari Department Store Tbk2024-04-15At close: 04:12PM WIB1,8251,8301,8701,8751,825.00 - 1,900.001,8251,9001,530.00 - 4,270.001,5304,2708,673,0002,914,1092,194,000,000,00016298Apr 16, 2024 - Apr 22, 2024200.00 (10.70%)20011Apr 22, 20241,890
LPPFPT Matahari Department Store Tbk2024-04-12At close: 04:12PM WIB1,8251,8301,8701,8751,825.00 - 1,900.001,8251,9001,530.00 - 4,270.001,5304,2708,673,0002,903,9242,194,000,000,00016298Apr 30, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-11At close: 04:12PM WIB1,8251,8301,8701,8751,825.00 - 1,900.001,8251,9001,530.00 - 4,270.001,5304,2708,673,0002,910,8492,194,000,000,00016298Apr 30, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-10At close: 04:12PM WIB1,8251,8301,8701,8751,825.00 - 1,900.001,8251,9001,530.00 - 4,350.001,5304,3508,673,0002,954,4692,194,000,000,00016298Apr 30, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-05At close: 04:12PM WIB1,8251,8301,9001,7451,825.00 - 1,900.001,8251,9001,530.00 - 5,050.001,5305,0508,673,0003,142,9752,194,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-04At close: 04:10PM WIB1,7701,7901,9001,6951,775.00 - 1,845.001,7751,8451,530.00 - 5,125.001,5305,12512,325,7003,110,8052,142,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-03At close: 04:12PM WIB1,7551,7551,8001,6401,750.00 - 1,805.001,7501,8051,530.00 - 5,150.001,5305,1507,238,9003,094,7942,077,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-02At close: 04:08PM WIB1,7751,7751,7651,6351,750.00 - 1,775.001,7501,7751,530.00 - 5,175.001,5305,1753,253,8003,089,1202,060,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20231,890
LPPFPT Matahari Department Store Tbk2024-04-01At close: 04:13PM WIB1,7601,7601,7851,6501,760.00 - 1,785.001,7601,7851,530.00 - 5,175.001,5305,1752,019,0003,104,9272,083,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-29At close: 04:14PM WIB1,7601,7601,7651,7301,755.00 - 1,790.001,7551,7901,530.00 - 5,175.001,5305,1751,637,6003,104,9272,065,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-28At close: 04:14PM WIB1,7601,7601,7651,7301,755.00 - 1,790.001,7551,7901,530.00 - 5,225.001,5305,2251,637,6003,230,9222,065,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-27At close: 04:13PM WIB1,7901,7901,7551,7601,755.00 - 1,800.001,7551,8001,530.00 - 5,225.001,5305,2252,447,4003,337,2942,065,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.33%)52529Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-26At close: 04:09PM WIB1,7851,7901,7851,7901,780.00 - 1,805.001,7801,8051,530.00 - 5,225.001,5305,2252,075,0003,418,7772,101,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.33%)52529Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-25At close: 04:00PM WIB1,7901,7901,79001,770.00 - 1,820.001,7701,8201,530.00 - 5,225.001,5305,2252,113,8003,478,7562,095,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.33%)52529Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-22At close: 04:12PM WIB1,8001,8001,7801,7901,770.00 - 1,810.001,7701,8101,530.00 - 5,225.001,5305,2251,726,2003,510,0602,101,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.17%)52529Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-21At close: 04:14PM WIB1,6950000.0000 - 0.000000003,679,664010298Apr 16, 2024 - Apr 22, 2024525.00 (29.17%)52529Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-14As of 01:33PM WIB. Market open.1,7401,7501,7251,7351,725.00 - 1,755.001,7251,7551,530.00 - 5,225.001,5305,2251,749,5003,711,5982,030,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (30.17%)52530Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-13At close: 04:14PM WIB1,7001,7001,7351,7401,695.00 - 1,755.001,6951,7551,530.00 - 5,225.001,5305,2254,594,5003,666,7462,042,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (30.88%)52531Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-11At close: 04:12PM WIB1,6801,7001,6951,7001,665.00 - 1,700.001,6651,7001,530.00 - 5,225.001,5305,2253,523,7003,649,3531,995,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (30.88%)52531Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-08At close: 04:12PM WIB1,6801,7001,6951,7001,665.00 - 1,700.001,6651,7001,530.00 - 5,225.001,5305,2253,523,7003,625,8701,995,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (31.25%)52531Apr 10, 20232,434
LPPFPT Matahari Department Store Tbk2024-03-05At close: 04:14PM WIB1,6751,7001,64501,620.00 - 1,700.001,6201,7001,530.00 - 5,225.001,5305,2254,425,3003,578,0441,936,000,000,00016284Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20232,955
LPPFPT Matahari Department Store Tbk2024-03-04At close: 04:14PM WIB1,7601,7601,6701,6751,665.00 - 1,775.001,6651,7751,530.00 - 5,225.001,5305,2258,884,0003,484,3791,966,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.83%)52530Apr 10, 20232,955
LPPFPT Matahari Department Store Tbk2024-03-01At close: 04:08PM WIB1,8001,7951,7551,7651,745.00 - 1,805.001,7451,8051,530.00 - 5,225.001,5305,2255,296,6003,434,2892,065,000,000,00016298Apr 16, 2024 - Apr 22, 2024525.00 (29.17%)52529Apr 10, 20232,955
LPPFPT Matahari Department Store Tbk2024-02-28At close: 04:12PM WIB1,8401,8401,8451,8451,800.00 - 1,880.001,8001,8801,530.00 - 5,250.001,5305,2501,748,5003,473,3572,159,000,000,00014420Apr 16, 2024 - Apr 22, 2024525.00 (28.53%)52529Apr 10, 20233,105
LPPFPT Matahari Department Store Tbk2024-02-27At close: 04:14PM WIB1,8351,8401,8401,8451,770.00 - 1,885.001,7701,8851,530.00 - 5,250.001,5305,2505,197,9003,445,0422,159,000,000,00004420Apr 16, 2024 - Apr 22, 2024525.00 (28.61%)52529Apr 10, 20233,138
LPPFPT Matahari Department Store Tbk2024-02-26At close: 04:14PM WIB1,9001,9051,8301,8501,830.00 - 1,945.001,8301,9451,530.00 - 5,250.001,5305,2503,790,9003,427,3472,153,000,000,00014420Feb 26, 2024525.00 (27.63%)52528Apr 10, 20233,138
LPPFPT Matahari Department Store Tbk2024-02-23At close: 04:09PM WIB1,9051,9301,9001,9051,885.00 - 1,930.001,8851,9301,530.00 - 5,250.001,5305,2501,158,4003,480,2592,230,000,000,00015420Feb 26, 2024525.00 (27.56%)52528Apr 10, 20233,138
LPPFPT Matahari Department Store Tbk (LPPF.JK)2024-02-22At close: 04:12PM WIB1,8751,8801,8951,9051,865.00 - 1,915.001,8651,9151,530.00 - 5,250.001,5305,2501,183,4003,500,0222,236,000,000,00015420Feb 26, 2024525.00 (28.00%)52528Apr 10, 20233,138
LPPFPT Matahari Department Store Tbk (LPPF.JK)2024-02-21At close: 04:09PM WIB1,8901,8901,8901,9001,870.00 - 1,930.001,8701,9301,530.00 - 5,325.001,5305,3251,180,9003,595,5132,200,000,000,00014420Feb 26, 2024525.00 (27.78%)52528Apr 10, 20233,275

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)
LPPFPT Matahari Department Store Tbk2024-04-152,190,000,000,0005,290,000,000,000640071031004,2701,5301,8502,2212,900,0006,570,0001,400,00002035240000020011006176N/AApr 22, 20241:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-122,190,000,000,0005,290,000,000,000640071031004,2701,5301,8632,2432,910,0005,270,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-112,190,000,000,0005,290,000,000,000640071031004,3501,5301,8632,2432,950,0005,270,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-102,190,000,000,0005,290,000,000,000640071031004,3501,5301,8632,2432,950,0005,270,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-052,140,000,000,0005,230,000,000,000640067031005,12501,8882,2843,110,0003,090,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-042,060,000,000,0005,150,000,000,000640067031005,15001,8962,2933,090,0002,490,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-032,060,000,000,0005,150,000,000,000640067031005,17501,9042,3013,090,0002,360,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-022,080,000,000,0005,180,000,000,000640068031005,17501,9132,3103,100,0002,380,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-04-012,070,000,000,0005,160,000,000,000640067031005,17501,9132,3103,100,0002,380,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-292,070,000,000,0005,160,000,000,000640067031005,2251,5301,9222,3203,230,0002,510,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-282,070,000,000,0005,160,000,000,000640067031005,22501,9322,3293,340,0002,300,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-272,100,000,000,0005,190,000,000,000640068031005,22501,9422,3373,420,0002,660,0001,400,00002035240000052529006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-262,100,000,000,0005,190,000,000,000640068031005,22501,9482,3463,480,0002,940,0001,400,00002035240000052529006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-252,100,000,000,0005,190,000,000,000640068031005,2251,5301,9482,3463,480,0002,940,0001,400,00002035240000052529006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-222,110,000,000,0005,210,000,000,000640069031005,22501,9642,3633,680,0002,790,0001,400,00002035240000052529006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-211,990,000,000,0005,080,000,000,000640065031005,2251,5301,9642,3633,680,0002,790,0001,400,00002035240000052531006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-142,040,000,000,0005,130,000,000,000640066031005,22501,9932,4193,670,0004,080,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-131,990,000,000,0005,090,000,000,000640165031005,22501,9932,4193,680,0004,080,0001,400,00002035240000052531006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-111,990,000,000,0005,090,000,000,000640165131005,2251,5301,9932,4193,620,0004,080,0001,400,00002035240000052531006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-081,970,000,000,0005,060,000,000,000640164131005,2251,5301,9942,4303,630,0003,840,0001,400,00002035240000052531006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-052,070,000,000,0005,160,000,000,000640167131005,22501,9972,4723,480,0002,670,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000284-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-042,070,000,000,0005,160,000,000,000640167131005,2251,5301,9972,4723,480,0002,670,0001,400,00002035240000052530006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-03-012,110,000,000,0005,210,000,000,000640169131005,2251,5301,9942,4843,430,0002,300,0001,400,00002035240000052529006176N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231014132216,540,000,000,0002,886501,520,000,000,000675,360,000,000298-86507,630,000,0002253,600,000,000,00011,7140142,040,000,000,0001,230,000,000,000
LPPFPT Matahari Department Store Tbk2024-02-282,160,000,000,0005,720,000,000,0004401614130005,2501,5301,9842,5053,470,0002,140,0001,400,00002045240000052529006125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2023Dec 31, 20231010132216,540,000,000,0002,885501,430,000,000,000675,360,000,000420-86507,630,000,0002243,600,000,000,00011,7140142,040,000,000,000356,880,000,000
LPPFPT Matahari Department Store Tbk2024-02-272,150,000,000,0005,710,000,000,0004401612131005,25001,9722,5283,430,0001,900,0001,400,00002035240000052529525286125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2022Sep 30, 2023153164446,470,000,000,0002,836-601,640,000,000,000959,630,000,0004200194,210,000,000863,750,000,000,000106,724021,860,000,000,000824,920,000,000
LPPFPT Matahari Department Store Tbk2024-02-262,230,000,000,0005,790,000,000,0005401634131005,25001,9722,5283,430,0001,900,0001,400,00002035240000052528525286125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2022Sep 30, 2023153164446,470,000,000,0002,836-601,640,000,000,000959,630,000,0004200194,210,000,000863,750,000,000,000106,724021,860,000,000,000824,920,000,000
LPPFPT Matahari Department Store Tbk (LPPF.JK)2024-02-232,240,000,000,0005,800,000,000,0005401635131-63245,25001,9602,5493,500,0001,940,0001,400,0001,170,000,0002035240000052528525286125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2022Sep 30, 2023153164446,470,000,000,0002,836-601,640,000,000,000959,630,000,0004200194,210,000,000863,750,000,000,000106,724021,860,000,000,000824,920,000,000
LPPFPT Matahari Department Store Tbk (LPPF.JK)2024-02-222,200,000,000,0005,760,000,000,0004401625131005,2501,5301,9602,5493,500,0001,940,0001,400,00002035240000052528525286125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2022Sep 30, 2023153164446,470,000,000,0002,836-601,640,000,000,000959,630,000,0004200194,210,000,000863,750,000,000,000106,724021,860,000,000,000824,920,000,000
LPPFPT Matahari Department Store Tbk (LPPF.JK)2024-02-212,220,000,000,0005,780,000,000,0005401630131005,3251,5301,9552,5613,600,0001,980,0001,400,00002035240000052528525286125N/AApr 10, 20231:10Nov 19, 2009Dec 31, 2022Sep 30, 2023153164446,470,000,000,0002,836-601,640,000,000,000959,630,000,0004200194,210,000,000863,750,000,000,000106,724021,860,000,000,000824,920,000,000


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
2024-03-0515:49:001,6551,6551,6451,6450
2024-03-0515:48:001,6501,6501,6501,65053,300
2024-03-0515:47:001,6501,6501,6501,6502,200
2024-03-0515:46:001,6451,6451,6451,6451,800
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:45:001,6501,6501,6501,6501,200
2024-03-0515:44:001,6451,6501,6451,6505,500
2024-03-0515:43:001,6501,6501,6451,65011,800
2024-03-0515:42:001,6501,6501,6501,6503,100
2024-03-0515:41:001,6501,6501,6501,650200
2024-03-0515:40:001,6501,6501,6451,64548,200
2024-03-0515:39:001,6501,6501,6501,6500
2024-03-0515:38:001,6501,6501,6501,650800
2024-03-0515:37:001,6501,6501,6501,6506,900
2024-03-0515:36:001,6501,6551,6501,6500
2024-03-0515:35:001,6451,6501,6451,65010,000
2024-03-0515:34:001,6501,6551,6501,65023,700
2024-03-0515:33:001,6501,6501,6501,65019,800
2024-03-0515:32:001,6501,6501,6501,6500
2024-03-0515:31:001,6451,6501,6451,6454,600

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
2024-03-0515:48:001,6501,6551,6451,64553,300
2024-03-0515:46:001,6451,6501,6451,6504,000
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:44:001,6451,6501,6451,6506,700
2024-03-0515:42:001,6501,6501,6451,65014,900
2024-03-0515:40:001,6501,6501,6451,65048,400
2024-03-0515:38:001,6501,6501,6501,650800
2024-03-0515:36:001,6501,6551,6501,6506,900
2024-03-0515:34:001,6501,6551,6451,65033,700
2024-03-0515:32:001,6501,6501,6501,65019,800
2024-03-0515:30:001,6451,6501,6451,6454,600
2024-03-0515:28:001,6501,6501,6451,6456,300
2024-03-0515:26:001,6501,6501,6501,6502,500
2024-03-0515:24:001,6451,6501,6451,65057,900
2024-03-0515:22:001,6501,6501,6451,64515,900
2024-03-0515:20:001,6501,6501,6501,6501,100
2024-03-0515:18:001,6501,6501,6451,6453,100
2024-03-0515:16:001,6451,6501,6451,6507,700
2024-03-0515:14:001,6501,6501,6451,6501,600
2024-03-0515:12:001,6501,6501,6501,6500
2024-03-0515:10:001,6451,6451,6451,6455,100
2024-03-0515:08:0000000
2024-03-0515:06:001,6451,6501,6451,6451,500
2024-03-0515:04:001,6501,6501,6501,6505,900
2024-03-0515:02:001,6501,6501,6501,6502,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:45:001,6501,6501,6451,65058,500
2024-03-0515:40:001,6501,6501,6451,65068,800
2024-03-0515:35:001,6451,6551,6451,65015,000
2024-03-0515:30:001,6451,6551,6451,65047,500
2024-03-0515:25:001,6501,6501,6451,64510,400
2024-03-0515:20:001,6501,6501,6451,65072,600
2024-03-0515:15:001,6451,6501,6451,64510,800
2024-03-0515:10:001,6451,6501,6451,6505,100
2024-03-0515:05:001,6501,6501,6451,6453,200
2024-03-0515:00:001,6501,6501,6501,6508,300
2024-03-0514:55:001,6501,6551,6501,6501,000
2024-03-0514:51:211,6501,6501,6501,6500
2024-03-0514:50:001,6551,6551,6451,64520,300
2024-03-0514:45:001,6451,6551,6451,65036,800
2024-03-0514:40:001,6551,6551,6451,64513,700
2024-03-0514:35:001,6601,6601,6501,65052,200
2024-03-0514:30:001,6501,6651,6501,66562,500
2024-03-0514:25:001,6451,6601,6451,650579,500
2024-03-0514:20:001,6401,6451,6351,64053,500
2024-03-0514:15:001,6401,6401,6351,6408,500
2024-03-0514:10:001,6401,6401,6351,6353,000
2024-03-0514:05:001,6401,6401,6351,6357,300
2024-03-0514:00:001,6401,6401,6401,6401,900
2024-03-0513:55:001,6401,6401,6351,64010,700
2024-03-0513:50:001,6401,6401,6401,6409,700
2024-03-0513:45:431,6401,6401,6401,6400
2024-03-0513:45:001,6401,6401,6351,640123,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:45:001,6501,6501,6451,65058,500
2024-03-0515:30:001,6451,6551,6451,650131,300
2024-03-0515:15:001,6451,6501,6451,64593,800
2024-03-0515:00:001,6501,6501,6451,65016,600
2024-03-0514:51:211,6501,6501,6501,6500
2024-03-0514:45:001,6451,6551,6451,65058,100
2024-03-0514:30:001,6501,6651,6451,645128,400
2024-03-0514:15:001,6401,6601,6351,650641,500
2024-03-0514:00:001,6401,6401,6351,63512,200
2024-03-0513:45:431,6401,6401,6401,6400
2024-03-0513:45:001,6401,6401,6351,640143,500
2024-03-0513:30:001,6351,6401,6301,64084,300
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
2024-03-0511:59:121,6351,6351,6351,6350
2024-03-0511:58:111,6301,6301,6301,6300
2024-03-0511:45:001,6351,6351,6301,63541,100
2024-03-0511:30:001,6351,6401,6301,63565,500
2024-03-0511:15:001,6351,6401,6301,64066,500
2024-03-0511:08:321,6301,6301,6301,6300
2024-03-0511:00:001,6301,6351,6201,635123,000
2024-03-0510:45:001,6401,6451,6251,630574,000
2024-03-0510:30:001,6451,6451,6351,640411,000
2024-03-0510:18:301,6601,6601,6601,6600
2024-03-0510:15:001,6601,6601,6401,645722,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:30:001,6451,6551,6451,650189,800
2024-03-0515:00:001,6501,6501,6451,645110,400
2024-03-0514:51:211,6501,6501,6501,6500
2024-03-0514:30:001,6501,6651,6451,650186,500
2024-03-0514:00:001,6401,6601,6351,650653,700
2024-03-0513:45:431,6401,6401,6401,6400
2024-03-0513:30:001,6351,6401,6301,640227,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:121,6351,6351,6351,6350
2024-03-0511:58:111,6301,6301,6301,6300
2024-03-0511:30:001,6351,6401,6301,635106,600
2024-03-0511:08:321,6301,6301,6301,6300
2024-03-0511:00:001,6301,6401,6201,640189,500
2024-03-0510:30:001,6451,6451,6251,630985,000
2024-03-0510:18:301,6601,6601,6601,6600
2024-03-0510:00:001,6601,6601,6401,645803,500
2024-03-0509:31:301,6651,6651,6651,6650
2024-03-0509:30:001,6651,6651,6551,655243,600
2024-03-0509:00:001,7001,7001,6451,660681,700
2024-03-0415:30:001,6701,6751,6651,675816,900
2024-03-0415:28:051,6751,6751,6751,6750
2024-03-0415:00:001,6751,6801,6701,675794,600
2024-03-0414:35:541,6751,6751,6751,6750
2024-03-0414:30:001,6751,6801,6701,680537,500
2024-03-0414:00:001,6801,6901,6651,6751,034,600
2024-03-0413:41:431,6851,6851,6851,6850
2024-03-0413:30:001,6951,7001,6801,685923,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:131,6501,6501,6501,6500
2024-03-0515:00:001,6501,6551,6451,650300,200
2024-03-0514:51:211,6501,6501,6501,6500
2024-03-0514:00:001,6401,6651,6351,650840,200
2024-03-0513:45:431,6401,6401,6401,6400
2024-03-0513:00:001,6351,6401,6301,640227,800
2024-03-0512:00:0000000
2024-03-0511:59:121,6351,6351,6351,6350
2024-03-0511:58:111,6301,6301,6301,6300
2024-03-0511:08:321,6301,6301,6301,6300
2024-03-0511:00:001,6301,6401,6201,635288,300
2024-03-0510:18:301,6601,6601,6601,6600
2024-03-0510:00:001,6601,6601,6251,6301,787,200
2024-03-0509:31:301,6651,6651,6651,6650
2024-03-0509:00:001,7001,7001,6451,655925,300
2024-03-0415:28:051,6751,6751,6751,6750
2024-03-0415:00:001,6751,6801,6651,6751,611,500
2024-03-0414:35:541,6751,6751,6751,6750
2024-03-0414:00:001,6801,6901,6651,6801,572,100
2024-03-0413:41:431,6851,6851,6851,6850
2024-03-0413:00:001,6951,7001,6801,685923,000
2024-03-0412:00:0000000
2024-03-0411:59:431,6951,6951,6951,6950
2024-03-0411:11:151,7101,7101,7101,7100
2024-03-0411:00:001,7151,7151,6851,6951,866,200
2024-03-0410:21:201,7201,7201,7201,7200
2024-03-0410:00:001,7451,7501,7051,7151,542,800
2024-03-0409:33:001,7651,7651,7651,7650
2024-03-0409:00:001,7601,7751,7451,7450
2024-03-0115:07:221,7601,7601,7601,7600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,5201,5201,5201,5200
2024-05-0815:16:381,5351,5351,5351,5350
2024-05-0815:00:001,5301,5401,5201,520477,600
2024-05-0814:21:361,5351,5351,5351,5350
2024-05-0813:30:001,5451,5451,5201,5301,705,900
2024-05-0812:00:0000000
2024-05-0811:59:361,5451,5451,5451,5450
2024-05-0811:48:511,5351,5351,5351,5350
2024-05-0811:03:151,5551,5551,5551,5550
2024-05-0810:30:001,5601,5651,5201,545768,600
2024-05-0810:18:451,5601,5601,5601,5600
2024-05-0809:33:321,5701,5701,5701,5700
2024-05-0809:00:001,5851,5951,5601,560313,200
2024-05-0716:10:0000000
2024-05-0716:00:0000000
2024-05-0715:26:231,5901,5901,5901,5900
2024-05-0715:00:001,5851,5951,5801,585413,000
2024-05-0714:27:321,5851,5851,5851,5850
2024-05-0713:36:341,5851,5851,5851,5850
2024-05-0713:30:001,5901,5951,5801,585444,700
2024-05-0712:00:0000000
2024-05-0711:59:571,5951,5951,5951,5950
2024-05-0711:54:381,5901,5901,5901,5900
2024-05-0711:01:001,5801,5801,5801,5800
2024-05-0710:30:001,5851,5951,5751,595254,100
2024-05-0710:17:051,5851,5851,5851,5850
2024-05-0709:34:341,5951,5951,5951,5950
2024-05-0709:00:001,5801,5951,5701,580427,500
2024-05-0616:13:4300000
2024-05-0616:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,5851,5951,5201,5201,991,700
2024-05-0709:00:001,5801,5951,5701,5851,683,800
2024-05-0609:00:001,5801,5951,5601,5751,359,800
2024-05-0309:00:001,5901,5951,5451,5501,130,400
2024-05-0209:00:001,6051,7101,5451,5705,511,200
2024-04-3009:00:001,5201,5951,5151,5952,102,500
2024-04-2909:00:001,5051,5801,5001,5202,460,900
2024-04-2609:00:001,4901,5151,4251,5003,620,800
2024-04-2509:00:001,5001,5201,4851,4901,793,000
2024-04-2409:00:001,5001,5351,4901,4903,248,800
2024-04-2309:00:001,5051,5701,5001,5251,717,300
2024-04-2209:00:001,6851,6951,3401,5058,649,600
2024-04-1909:00:001,8551,8601,7301,78512,715,600
2024-04-1809:00:001,8601,8601,8351,8505,490,700
2024-04-1709:00:001,8451,9001,8451,8555,315,100
2024-04-1609:00:001,8401,8851,7901,8457,743,300
2024-04-0509:00:001,8301,9001,8251,8708,673,000
2024-04-0409:00:001,7901,8451,7751,82511,648,900
2024-04-0309:00:001,7551,8051,7501,7707,238,900
2024-04-0209:00:001,7751,7751,7501,7553,253,800
2024-04-0109:00:001,7601,7851,7601,7752,019,200
2024-03-2809:00:001,7601,7901,7551,7601,637,600
2024-03-2709:00:001,7901,8001,7551,7602,447,400
2024-03-2609:00:001,8051,8051,7801,7902,075,000
2024-03-2509:00:001,8201,8201,7701,7852,113,800
2024-03-2209:00:001,8001,8101,7701,7901,725,700
2024-03-2109:00:001,7051,8301,7051,8006,568,400
2024-03-2009:00:001,7001,7151,6901,6951,832,000
2024-03-1909:00:001,7001,7201,6851,6951,236,000
2024-03-1809:00:001,7201,7401,6751,6901,917,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,5801,5951,5701,5851,683,800
2024-05-0609:00:001,5801,5951,5601,5751,359,800
2024-05-0309:00:001,5901,5951,5451,5501,130,400
2024-05-0209:00:001,6051,7101,5451,5705,511,200
2024-04-3009:00:001,5201,5951,5151,5952,102,500
2024-04-2909:00:001,5051,5801,5001,5202,460,900
2024-04-2609:00:001,4901,5151,4251,5003,620,800
2024-04-2509:00:001,5001,5201,4851,4901,793,000
2024-04-2409:00:001,5001,5351,4901,4903,248,800
2024-04-2309:00:001,5051,5701,5001,5251,717,300
2024-04-2209:00:001,6851,6951,3401,5058,649,600
2024-04-1909:00:001,8551,8601,7301,78512,715,600
2024-04-1809:00:001,8601,8601,8351,8505,490,700
2024-04-1709:00:001,8451,9001,8451,8555,315,100
2024-04-1609:00:001,8401,8851,7901,8457,743,300
2024-04-0509:00:001,8301,9001,8251,8708,673,000
2024-04-0409:00:001,7901,8451,7751,82511,648,900
2024-04-0309:00:001,7551,8051,7501,7707,238,900
2024-04-0209:00:001,7751,7751,7501,7553,253,800
2024-04-0109:00:001,7601,7851,7601,7752,019,200
2024-03-2809:00:001,7601,7901,7551,7601,637,600
2024-03-2709:00:001,7901,8001,7551,7602,447,400
2024-03-2609:00:001,8051,8051,7801,7902,075,000
2024-03-2509:00:001,8201,8201,7701,7852,113,800
2024-03-2209:00:001,8001,8101,7701,7901,725,700
2024-03-2109:00:001,7051,8301,7051,8006,568,400
2024-03-2009:00:001,7001,7151,6901,6951,832,000
2024-03-1909:00:001,7001,7201,6851,6951,236,000
2024-03-1809:00:001,7201,7401,6751,6901,917,700
2024-03-1509:00:001,7501,7551,7051,7052,229,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,5801,5951,5601,5853,043,600
2024-04-2800:00:001,5051,7101,5001,55011,205,000
2024-04-2100:00:001,6851,6951,3401,50019,029,500
2024-04-1400:00:001,8401,9001,7301,78531,264,700
2024-04-0700:00:001,8701,8701,8701,8700
2024-03-3100:00:001,7601,9001,7501,87032,833,800
2024-03-2400:00:001,8201,8201,7551,7608,273,800
2024-03-1700:00:001,7201,8301,6751,79013,279,800
2024-03-1000:00:001,7001,7651,6951,7059,758,700
2024-03-0300:00:001,7601,7751,6201,70022,085,500
2024-02-2500:00:001,9051,9451,7451,76018,704,900
2024-02-1800:00:001,9751,9801,8551,9008,026,600
2024-02-1100:00:002,0002,0501,9051,9707,640,300
2024-02-0400:00:002,0902,1201,9852,0006,110,900
2024-01-2800:00:002,0702,1602,0202,08010,117,800
2024-01-2100:00:002,0602,1302,0502,0706,701,200
2024-01-1400:00:002,2102,2602,0402,05013,278,600
2024-01-0700:00:002,2202,4102,0202,21034,153,700
2023-12-3100:00:002,0002,3101,9452,22021,954,000
2023-12-2400:00:001,7752,1101,7102,00026,477,100
2023-12-1700:00:001,5651,9201,5551,77524,748,400
2023-12-1000:00:001,6401,6501,5301,60013,825,200
2023-12-0300:00:001,6701,6801,5801,62512,746,700
2023-11-2600:00:001,7151,7451,5601,66016,433,000
2023-11-1900:00:001,6551,7651,6551,71025,904,100
2023-11-1200:00:001,7051,7401,6451,64512,873,300
2023-11-0500:00:001,9101,9201,6901,70018,378,300
2023-10-2900:00:002,1002,1001,8251,87027,365,500
2023-10-2200:00:002,8402,8402,1602,16025,083,700
2023-10-1500:00:002,4502,6402,3202,64015,492,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6051,7101,5451,5705,511,200
2024-03-3100:00:001,7601,9001,3401,59587,691,400
2024-02-2900:00:001,7951,8301,6201,76058,694,400
2024-01-3100:00:002,1102,1601,7701,80037,600,900
2023-12-3100:00:002,0002,4101,9452,11083,790,500
2023-11-3000:00:001,6702,1101,5302,00081,664,000
2023-10-3100:00:001,9902,0101,5601,67078,759,000
2023-09-3000:00:002,4002,8401,9501,99078,389,800
2023-08-3100:00:002,6002,6502,2002,40062,305,000
2023-07-3100:00:003,0203,0602,5202,60082,164,600
2023-06-3000:00:003,3903,6102,9303,02046,855,100
2023-05-3100:00:003,7003,7503,1003,38041,729,700
2023-04-3000:00:004,1104,2303,7003,70035,081,700
2023-03-3100:00:004,0004,1003,9804,0502,189,200
2023-02-2800:00:004,9705,1004,9204,93011,913,400
2023-01-3100:00:004,9805,1754,9805,1751,042,400
2022-12-3100:00:004,7604,7703,9504,39042,238,600
2022-11-3000:00:005,1755,3254,5504,75049,932,200
2022-10-3100:00:004,6705,1754,5505,17553,443,500
2022-09-3000:00:003,8904,9703,6804,67098,218,300
2022-08-3100:00:003,8304,1503,6503,85055,128,200
2022-07-3100:00:004,5404,6403,7003,83055,332,400
2022-06-3000:00:004,9904,9904,3704,54038,184,200
2022-05-3100:00:005,4005,4254,1504,99073,541,100
2022-04-3000:00:005,8005,9005,0255,400105,816,100
2022-03-3100:00:006,2256,2505,4505,80067,677,600
2022-02-2800:00:004,5806,5504,5706,200119,204,500
2022-01-3100:00:003,7904,6703,7104,570160,868,100
2021-12-3100:00:004,1604,3303,5203,790130,102,500
2021-11-3000:00:003,9004,4003,7504,15090,568,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,6051,7101,5451,5705,511,200
2024-03-3100:00:001,7601,9001,3401,52085,588,900
2024-02-2900:00:001,7951,8301,6201,76058,694,400
2024-01-3100:00:002,1102,1601,3401,595183,986,700
2023-12-3100:00:002,0002,4101,6201,760180,085,800
2023-11-3000:00:001,6702,4101,5301,800203,055,400
2023-10-3100:00:001,9902,4101,5302,110244,213,500
2023-09-3000:00:002,4002,8401,5302,000238,812,800
2023-08-3100:00:002,6002,8401,5601,670219,453,800
2023-07-3100:00:003,0203,0601,9501,990222,859,400
2023-06-3000:00:003,3903,6102,2002,400191,324,700
2023-05-3100:00:003,7003,7502,5202,600170,749,400
2023-04-3000:00:004,1104,2302,9303,020123,666,500
2023-03-3100:00:004,0504,2303,1003,38078,978,600
2023-02-2800:00:004,9705,1753,7003,700117,136,000
2023-01-3100:00:004,9805,2503,7504,050142,724,900
2022-10-3100:00:004,6705,3253,9504,390145,614,300
2022-07-3100:00:004,5404,9703,6504,670208,678,900
2022-04-3000:00:005,8005,9004,1504,540217,541,400
2022-01-3100:00:003,7906,5503,7105,800347,750,200
2021-10-3100:00:003,0504,7903,0203,790447,401,600
2021-07-3100:00:001,8153,3001,7953,050839,668,800
2021-04-3000:00:001,7852,7501,6051,8051,982,734,200
2021-01-3100:00:001,2702,3201,2151,8001,038,878,900



Dividends Amount

DateTimeAmount
2024-04-2209:00:00200
2023-04-1009:00:00525
2022-04-1409:00:00250
2021-11-1109:00:00100
2019-05-0809:00:00333
2018-05-0809:00:00458
2017-05-0509:00:00485
2016-06-0309:00:00427
2015-06-0809:00:00292
2014-06-1209:00:00158

Dividends Yields

YearDistributionTotal AmountYields
2024120011.11 %
2023152529.17 %
2022125013.89 %
202111005.56 %
2019133318.51 %
2018145825.42 %
2017148526.92 %
2016142723.74 %
2015129216.21 %
201411588.76 %

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