for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NANOPT Nanotech Indonesia Global Tbk
AMINPT Ateliers Mecaniques D'Indonesie Tbk
BTPSPT Bank BTPN Syariah Tbk
ROTIPT Nippon Indosari Corpindo Tbk
IKAIPT Intikeramik Alamasri Industri 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


LPPS - PT Lenox Pasifik Investama Tbk

Sector : Financial Services      Industry : Capital Markets

PT Lenox Pasifik Investama Tbk operates in the service sector in Indonesia. The company engages in the investment or divestment, and management and financial consulting activities, as well as other management consulting activities. It also provides financial advisory services; and manages investment portfolios, including tradable securities and other assets. The company was formerly known as PT Lippo Securities Tbk and changed its name to PT Lenox Pasifik Investama Tbk in September 2020. The company was founded in 1989 and is based in Tangerang, Indonesia. PT Lippo Securities Tbk operates as a subsidiary of PT Inti Anugerah Pratama.
Stock CodeCompany Name
YULEPT Yulie Sekuritas Indonesia Tbk
UNITPT Cahaya Permata Sejahtera Tbk
TRIMPT Trimegah Sekuritas Indonesia Tbk
PANSPT Panin Sekuritas Tbk
BCAPPT MNC Kapital Indonesia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1000
102Enterprises Value E B I T D A Ratio4-21-13-176
40001Market Cap7155,295,000,000168,236,250,000209,648,250,000
14008Pe Ratio15760
14010Ps Ratio16647701998
40002Enterprise Value19-31,194,858,6785,058,070,31169,949,510,218
101Enterprises Value Revenue Ratio23185211,166

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio10000000
102Enterprises Value E B I T D A Ratio4-210-13-79-57-88-176
40001Market Cap7155,295,000,000165,648,000,000168,236,250,000165,648,000,000176,001,000,000170,824,500,000209,648,250,000
14008Pe Ratio157760000
14010Ps Ratio16647690701690733813998
40002Enterprise Value19-31,194,858,678-6,058,134,4575,058,070,31120,413,763,01029,408,088,11331,125,760,21869,949,510,218
101Enterprises Value Revenue Ratio231851021851231481,166

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0-1,536,397,737-386,049,688-1,664,030,935-1,546,407,737-10,275,471,969
20304Write Off000000
20091Net Income023,324,186,8362,472,228,299-270,497,495,814117,016,768,94715,645,276,591
29004Basic E P S090-105456
20190E B I T D A0-1,510,737,080-379,634,523-1,632,264,884-1,503,235,290-10,214,082,281
20007Amortization000000
20046Gross Profit0-735,970,053-188,926,034-681,003,978-669,874,516-9,339,228,524
29009Diluted E P S090-105456
20136Pretax Income023,313,774,8962,465,214,204-270,501,865,345117,016,768,94719,678,005,232
20145Tax Provision0-10,411,940-7,014,095-4,369,53100
20100Total Revenue0240,000,00060,000,000225,000,000180,000,00060,000,000
20164Total Expenses01,776,397,737446,049,6881,889,030,9351,726,407,73710,335,471,969
20013Cost Of Revenue0975,970,053248,926,034906,003,978849,874,5169,399,228,524
20177Interest Income01,328,692,290324,273,544619,548,008207,214,028282,481,342
20109Operating Income0-1,536,397,737-386,049,688-1,664,030,935-1,546,407,737-10,275,471,969
20316Normalized Income01,484,597,248-4,044,806,505-83,574,808,102112,871,690,58618,437,913,280
20108Operating Expense0800,427,684197,123,654983,026,957876,533,221936,243,445
20112Operating Revenue0240,000,00060,000,000225,000,000180,000,00060,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income01,328,692,290324,273,544619,548,008207,214,028282,481,342
20416Total Unusual Items027,999,473,8318,355,172,825-186,925,707,2024,145,078,3611,240,091,952
29010Basic Average Shares02,588,250,00002,588,250,0002,588,250,0002,588,250,000
20269Other Special Charges000-2,309,004-9,140,5400
20287Rent And Landing Fees054,797,7466,134,528102,279,24488,984,80077,452,800
29011Diluted Average Shares02,588,250,00002,588,250,0002,588,250,0002,588,250,000
20420Normalized E B I T D A0-29,510,210,911-8,734,807,348185,293,442,318-5,648,313,651-11,454,174,233
20162Special Income Charges0002,309,0049,140,5400
20315Reconciled Depreciation025,660,6576,415,16531,766,05143,172,44761,389,688
20312Other Operating Expenses0427,830,629155,233,251505,897,672396,119,291394,605,582
20440Rent Expense Supplemental054,797,7466,134,528102,279,24488,984,80077,452,800
20314Reconciled Cost Of Revenue0975,970,053248,926,034906,003,978849,874,5169,399,228,524
20419Tax Effect Of Unusual Items06,159,884,2431,838,138,022-3,019,49000
20018Depreciation Income Statement025,660,6576,415,16531,766,05143,172,44761,389,688
20075Interest Income Non Operating01,328,692,290324,273,544619,548,008207,214,028282,481,342
20093Net Income Common Stockholders023,324,186,8362,472,228,299-270,497,495,814117,016,768,94715,645,276,591
20094Net Income Continuous Operations023,324,186,8362,472,228,299-270,497,495,814117,016,768,94719,678,005,232
20045General And Administrative Expense0292,138,65229,340,710343,083,990348,256,683402,795,375
20159Selling General And Administration0292,138,65229,340,710343,083,990348,256,683402,795,375
20435Total Operating Income As Reported000225,000,000180,000,000-10,275,471,969
20022Net Income Discontinuous Operations00000-4,032,728,641
20412Other Non Operating Income Expenses0-182,585,24947,050,127-99,846,786283,427,458-3,637,795
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders023,324,186,8362,472,228,299-270,497,495,814117,016,768,94715,645,276,591
20417Total Unusual Items Excluding Goodwill027,999,473,8318,355,172,825-186,925,707,2024,145,078,3611,240,091,952
20077Net Non Operating Interest Income Expense01,328,692,290324,273,544619,548,008207,214,028282,481,342
20346Net Income Including Noncontrolling Interests023,324,186,8362,472,228,299-270,497,495,814117,016,768,94715,645,276,591
20019Depreciation And Amortization In Income Statement025,660,6576,415,16531,766,05143,172,44761,389,688
20309Net Income From Continuing And Discontinued Operation023,324,186,8362,472,228,299-270,497,495,814117,016,768,94715,645,276,591
20331Net Income From Continuing Operation Net Minority Interest023,324,186,8362,472,228,299-270,497,495,814117,016,768,94719,678,005,232

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0-1,536,397,737-386,049,688-265,080,789-524,699,661-360,567,599-1,664,030,935-1,546,407,737-10,275,471,969
20304Write Off000000000
20091Net Income023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94715,645,276,591
29004Basic E P S090100-7-105456
20190E B I T D A0-1,510,737,080-379,634,523-258,665,625-518,284,497-354,152,435-1,632,264,884-1,503,235,290-10,214,082,281
20007Amortization000000000
20046Gross Profit0-735,970,053-188,926,034-173,642,735-237,688,922-135,712,362-681,003,978-669,874,516-9,339,228,524
29009Diluted E P S090100-7-105456
20136Pretax Income023,313,774,8962,465,214,20432,105,340,1728,077,472,139-19,334,251,619-270,501,865,345117,016,768,94719,678,005,232
20145Tax Provision0-10,411,940-7,014,095-1,132,615-1,132,615-1,132,615-4,369,53100
20100Total Revenue0240,000,00060,000,00060,000,00040,000,00080,000,000225,000,000180,000,00060,000,000
20164Total Expenses01,776,397,737446,049,688325,080,789564,699,661440,567,5991,889,030,9351,726,407,73710,335,471,969
20013Cost Of Revenue0975,970,053248,926,034233,642,735277,688,922215,712,362906,003,978849,874,5169,399,228,524
20177Interest Income01,328,692,290324,273,544385,339,221466,958,867152,120,658619,548,008207,214,028282,481,342
20109Operating Income0-1,536,397,737-386,049,688-265,080,789-524,699,661-360,567,599-1,664,030,935-1,546,407,737-10,275,471,969
20316Normalized Income01,484,597,248-4,044,806,50521,158,952,1518,917,149,886-26,016,803,447-83,574,808,102112,871,690,58618,437,913,280
20108Operating Expense0800,427,684197,123,65491,438,054287,010,739224,855,237983,026,957876,533,221936,243,445
20112Operating Revenue0240,000,00060,000,00060,000,00040,000,00080,000,000225,000,000180,000,00060,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income01,328,692,290324,273,544385,339,221466,958,867152,120,658619,548,008207,214,028282,481,342
20416Total Unusual Items027,999,473,8318,355,172,82514,035,282,867-1,075,057,8626,684,076,001-186,925,707,2024,145,078,3611,240,091,952
29010Basic Average Shares02,588,250,00002,588,250,00002,588,250,0002,588,250,0002,588,250,0002,588,250,000
20269Other Special Charges000000-2,309,004-9,140,5400
20287Rent And Landing Fees054,797,7466,134,5284,469,8119,539,46334,653,944102,279,24488,984,80077,452,800
29011Diluted Average Shares02,588,250,00002,588,250,00002,588,250,0002,588,250,0002,588,250,0002,588,250,000
20420Normalized E B I T D A0-29,510,210,911-8,734,807,348-14,293,948,492556,773,365-7,038,228,436185,293,442,318-5,648,313,651-11,454,174,233
20162Special Income Charges0000002,309,0049,140,5400
20315Reconciled Depreciation025,660,6576,415,1656,415,1646,415,1646,415,16431,766,05143,172,44761,389,688
20312Other Operating Expenses0427,830,629155,233,25162,135,66526,675,584183,786,129505,897,672396,119,291394,605,582
20440Rent Expense Supplemental054,797,7466,134,5284,469,8119,539,46334,653,944102,279,24488,984,80077,452,800
20314Reconciled Cost Of Revenue0975,970,053248,926,034233,642,735277,688,922215,712,362906,003,978849,874,5169,399,228,524
20419Tax Effect Of Unusual Items06,159,884,2431,838,138,0223,087,762,231-236,512,730391,558-3,019,49000
20018Depreciation Income Statement025,660,6576,415,1656,415,1646,415,1646,415,16431,766,05143,172,44761,389,688
20075Interest Income Non Operating01,328,692,290324,273,544385,339,221466,958,867152,120,658619,548,008207,214,028282,481,342
20093Net Income Common Stockholders023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94715,645,276,591
20094Net Income Continuous Operations023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94719,678,005,232
20045General And Administrative Expense0292,138,65229,340,71018,417,41400343,083,990348,256,683402,795,375
20159Selling General And Administration0292,138,65229,340,71018,417,41400343,083,990348,256,683402,795,375
20435Total Operating Income As Reported000040,000,00080,000,000225,000,000180,000,000-10,275,471,969
20022Net Income Discontinuous Operations00000000-4,032,728,641
20412Other Non Operating Income Expenses0-182,585,24947,050,127110,854,408-73,345,934-267,143,850-99,846,786283,427,458-3,637,795
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94715,645,276,591
20417Total Unusual Items Excluding Goodwill027,999,473,8318,355,172,82514,035,282,867-1,075,057,8626,684,076,001-186,925,707,2024,145,078,3611,240,091,952
20077Net Non Operating Interest Income Expense01,328,692,290324,273,544385,339,221466,958,867152,120,658619,548,008207,214,028282,481,342
20346Net Income Including Noncontrolling Interests023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94715,645,276,591
20019Depreciation And Amortization In Income Statement025,660,6576,415,1656,415,1646,415,1646,415,16431,766,05143,172,44761,389,688
20309Net Income From Continuing And Discontinued Operation023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94715,645,276,591
20331Net Income From Continuing Operation Net Minority Interest023,324,186,8362,472,228,29932,106,472,7878,078,604,754-19,333,119,004-270,497,495,814117,016,768,94719,678,005,232

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables0039,481,15135,342,24046,034,11510,101,386
23139Net P P E00376,208,870401,869,527434,321,573488,353,479
23351Properties000000
23100Gross P P E002,057,325,1752,057,325,1752,126,271,6752,227,700,145
23038Common Stock001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,000
23532Share Issued002,588,250,0002,588,250,0002,588,250,0002,588,250,000
23220Total Assets001,015,758,277,211992,402,611,1221,213,947,255,4001,098,807,182,384
23027Capital Stock001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,000
23382Other Payable001,406,5121,136,51111,136,5102,794,889
23028Cash Financial0020,557,251,964992,815,117592,949,9441,771,431,314
23179Prepaid Assets000087,172,618115,774,475
23385Working Capital00171,626,484,730143,255,712,74781,295,519,28180,500,826,064
23029Cash Equivalents0032,200,000,00018,200,000,00012,200,000,0000
23245Invested Capital001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23342Other Receivables00021,800,00000
23204Retained Earnings00-44,851,969,342-68,169,650,978202,828,121,73686,288,365,789
23217Total Tax Payable0038,074,63934,205,72934,897,6057,306,497
23001Accounts Receivable0043,600,00021,800,00016,200,0000
23280Common Stock Equity001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23403Net Tangible Assets001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23215Stockholders Equity001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23383Tangible Book Value001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23374Total Capitalization001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23469Other Equity Interest003,440,159,1363,440,159,136-45,475,902,180-47,509,728,337
23393Ordinary Shares Number002,588,250,0002,588,250,0002,588,250,0002,588,250,000
23008Accumulated Depreciation00-1,681,116,305-1,655,455,648-1,691,950,102-1,739,346,666
23030Cash And Cash Equivalents0052,757,251,96419,192,815,11712,792,949,9441,771,431,314
23012Additional Paid In Capital00-202,679,045,816-202,679,045,816-202,679,045,816-202,679,045,816
23275Buildings And Improvements00991,014,750991,014,750991,014,750991,014,750
23126Long Term Equity Investment00777,181,126,896782,155,036,3261,065,650,060,775950,999,274,198
23163Other Short Term Investments00118,948,882,493124,182,029,90468,521,937,87378,687,736,301
23020Available For Sale Securities0066,398,262,61766,398,262,61766,398,262,61766,398,262,617
23319Machinery Furniture Equipment001,066,310,4251,066,310,4251,135,256,9251,236,685,395
23098Goodwill And Other Intangible Assets000000
23261Total Equity Gross Minority Interest001,015,559,143,978992,241,462,3421,213,823,173,7401,094,749,591,636
23259Total Liabilities Net Minority Interest00199,133,233161,148,780124,081,6604,057,590,748
23344Non Current Pension And Other Postretirement Benefit Plans0075,883,50620,216,5061,340,5063,983,474,722

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables0039,481,15137,788,6588,997,41723,686,87635,342,24046,034,11510,101,386
23139Net P P E00376,208,870382,624,035389,039,199395,454,363401,869,527434,321,573488,353,479
23351Properties000000000
23100Gross P P E002,057,325,1752,057,325,1752,057,325,1752,057,325,1752,057,325,1752,126,271,6752,227,700,145
23038Common Stock001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,000
23532Share Issued002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,000
23220Total Assets001,015,758,277,2111,013,169,206,601981,028,794,322973,033,830,819992,402,611,1221,213,947,255,4001,098,807,182,384
23027Capital Stock001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,0001,257,150,000,000
23382Other Payable001,406,5121,136,1581,136,1561,136,1561,136,51111,136,5102,794,889
23028Cash Financial0020,557,251,96420,483,403,699949,578,4231,135,810,465992,815,117592,949,9441,771,431,314
23179Prepaid Assets000011,802,4120087,172,618115,774,475
23385Working Capital00171,626,484,730163,159,855,223145,256,506,178146,536,789,162143,255,712,74781,295,519,28180,500,826,064
23029Cash Equivalents0032,200,000,00032,200,000,00049,200,000,00049,200,000,00018,200,000,00012,200,000,0000
23245Invested Capital001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23342Other Receivables00000021,800,00000
23204Retained Earnings00-44,851,969,342-47,317,692,441-79,424,165,228-87,502,769,982-68,169,650,978202,828,121,73686,288,365,789
23217Total Tax Payable0038,074,63936,652,5007,861,26122,550,72034,205,72934,897,6057,306,497
23001Accounts Receivable0043,600,00021,800,00021,800,00044,000,00021,800,00016,200,0000
23280Common Stock Equity001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23403Net Tangible Assets001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23215Stockholders Equity001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23383Tangible Book Value001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23374Total Capitalization001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23469Other Equity Interest003,440,159,1363,440,159,1363,440,159,1363,440,159,1363,440,159,136-45,475,902,180-47,509,728,337
23393Ordinary Shares Number002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,0002,588,250,000
23008Accumulated Depreciation00-1,681,116,305-1,674,701,140-1,668,285,976-1,661,870,812-1,655,455,648-1,691,950,102-1,739,346,666
23030Cash And Cash Equivalents0052,757,251,96452,683,403,69950,149,578,42350,335,810,46519,192,815,11712,792,949,9441,771,431,314
23012Additional Paid In Capital00-202,679,045,816-202,679,045,816-202,679,045,816-202,679,045,816-202,679,045,816-202,679,045,816-202,679,045,816
23275Buildings And Improvements00991,014,750991,014,750991,014,750991,014,750991,014,750991,014,750991,014,750
23126Long Term Equity Investment00777,181,126,896783,134,144,784768,920,590,243759,551,271,706782,155,036,3261,065,650,060,775950,999,274,198
23163Other Short Term Investments00118,948,882,493110,494,775,99095,084,658,56796,257,101,422124,182,029,90468,521,937,87378,687,736,301
23020Available For Sale Securities0066,398,262,61766,398,262,61766,398,262,61766,398,262,61766,398,262,61766,398,262,61766,398,262,617
23319Machinery Furniture Equipment001,066,310,4251,066,310,4251,066,310,4251,066,310,4251,066,310,4251,135,256,9251,236,685,395
23098Goodwill And Other Intangible Assets000000000
23261Total Equity Gross Minority Interest001,015,559,143,9781,013,093,420,879980,986,948,092972,908,343,338992,241,462,3421,213,823,173,7401,094,749,591,636
23259Total Liabilities Net Minority Interest00199,133,23375,785,72241,846,230125,487,481161,148,780124,081,6604,057,590,748
23344Non Current Pension And Other Postretirement Benefit Plans0075,883,50635,661,25630,513,00625,364,75620,216,5061,340,5063,983,474,722

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0002,995,00022,000,0000
26185Free Cash Flow0-380,934,876-322,858,467-998,923,682-4,981,770,349-21,534,456,352
26027Changes In Cash033,516,129,78288,674,8696,400,725,86111,023,804,130-72,556,392,285
26123Sale Of Business00063,634,072,33900
26016End Cash Position052,757,251,96452,757,251,96419,192,815,11712,792,949,9441,771,431,314
26112Purchase Of P P E00000-5,695,000
26125Sale Of Investment031,287,424,600-2,184,848,8904,552,340,54258,888,235,98936,543,143,679
26005Capital Expenditure00000-5,695,000
26012Financing Cash Flow000000
26013Investing Cash Flow033,897,064,658411,533,3367,399,649,54316,005,574,479-51,027,630,933
26110Purchase Of Investment0000-44,217,442,427-21,243,660,000
26015Beginning Cash Position019,192,815,11752,683,403,69912,792,949,9441,771,431,31474,298,652,853
26223Classesof Cash Payments0-1,949,427,166-368,446,259-1,844,329,796-5,478,334,238-22,601,429,015
26246Dividends Received C F I013,259,3321,50013,227,6881,337,680,9171,843,005
26165Net Other Investing Changes02,596,380,7262,596,380,726-60,802,986,026-24,900,000-66,323,262,617
26119Net P P E Purchase And Sale0002,995,00022,000,000-5,695,000
26226Paymentson Behalfof Employees0-935,153,873-246,555,711-873,311,966-4,532,268,010-21,344,878,873
26116Net Business Purchase And Sale00063,634,072,33900
26063Effect Of Exchange Rate Changes048,307,065-14,826,604-860,688-2,285,50029,170,746
26118Net Investment Purchase And Sale031,287,424,600-2,184,848,8904,552,340,54214,670,793,56215,299,483,679
26228Other Cash Paymentsfrom Operating Activities0-1,014,273,293-121,890,548-971,017,830-946,066,228-1,256,550,142
26222Other Cash Receiptsfrom Operating Activities0000036,543,143,679
26220Cash Flowsfromusedin Operating Activities Direct0-380,934,876-322,858,467-998,923,682-4,981,770,349-21,528,761,352
26221Classesof Cash Receiptsfrom Operating Activities0239,800,000-278,685,752239,200,000194,400,000808,518,029

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000002,995,00022,000,0000
26185Free Cash Flow0-380,934,876-322,858,467283,269,907-198,184,817-143,161,499-998,923,682-4,981,770,349-21,534,456,352
26027Changes In Cash033,516,129,78288,674,8692,468,219,879-185,028,06731,144,263,1016,400,725,86111,023,804,130-72,556,392,285
26123Sale Of Business00000063,634,072,33900
26016End Cash Position052,757,251,96452,757,251,96452,683,403,69950,149,578,42350,335,810,46519,192,815,11712,792,949,9441,771,431,314
26112Purchase Of P P E00000000-5,695,000
26125Sale Of Investment031,287,424,600-2,184,848,8902,184,848,890031,287,424,6004,552,340,54258,888,235,98936,543,143,679
26005Capital Expenditure00000000-5,695,000
26012Financing Cash Flow000000000
26013Investing Cash Flow033,897,064,658411,533,3362,184,949,97213,156,75031,287,424,6007,399,649,54316,005,574,479-51,027,630,933
26110Purchase Of Investment0000000-44,217,442,427-21,243,660,000
26015Beginning Cash Position019,192,815,11752,683,403,69950,149,578,42350,335,810,46519,192,815,11712,792,949,9441,771,431,31474,298,652,853
26223Classesof Cash Payments0-1,949,427,166-368,446,259-292,489,822-820,457,938-468,033,147-1,844,329,796-5,478,334,238-22,601,429,015
26246Dividends Received C F I013,259,3321,500101,08213,156,750013,227,6881,337,680,9171,843,005
26165Net Other Investing Changes02,596,380,7262,596,380,726000-60,802,986,026-24,900,000-66,323,262,617
26119Net P P E Purchase And Sale0000002,995,00022,000,000-5,695,000
26226Paymentson Behalfof Employees0-935,153,873-246,555,711-205,591,424-272,287,396-210,719,342-873,311,966-4,532,268,010-21,344,878,873
26116Net Business Purchase And Sale00000063,634,072,33900
26063Effect Of Exchange Rate Changes048,307,065-14,826,60465,605,397-1,203,975-1,267,753-860,688-2,285,50029,170,746
26118Net Investment Purchase And Sale031,287,424,600-2,184,848,8902,184,848,890031,287,424,6004,552,340,54214,670,793,56215,299,483,679
26228Other Cash Paymentsfrom Operating Activities0-1,014,273,293-121,890,548-86,898,398-548,170,542-257,313,805-971,017,830-946,066,228-1,256,550,142
26222Other Cash Receiptsfrom Operating Activities000125,020,50989,914,253107,350,9900036,543,143,679
26220Cash Flowsfromusedin Operating Activities Direct0-380,934,876-322,858,467283,269,907-198,184,817-143,161,499-998,923,682-4,981,770,349-21,528,761,352
26221Classesof Cash Receiptsfrom Operating Activities0239,800,000-278,685,752190,420,509155,314,253172,750,990239,200,000194,400,000808,518,029

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
LPPSPT Lenox Pasifik Investama Tbk2024-04-15At close: 03:09PM WIB6364626463.00 - 64.00636460.00 - 84.00608441,500503,883165,648,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-12At close: 03:09PM WIB6364626463.00 - 64.00636460.00 - 84.00608441,500494,864170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-11At close: 03:09PM WIB6364626463.00 - 64.00636460.00 - 84.00608441,500487,067170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-10At close: 03:09PM WIB6364626463.00 - 64.00636460.00 - 84.00608441,500483,516170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-05At close: 03:09PM WIB6364626463.00 - 64.00636460.00 - 84.00608441,500470,472170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-04At close: 04:10PM WIB6564636363.00 - 64.00636460.00 - 84.006084143,600468,768168,155,000,0000610N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-03At close: 04:00PM WIB6565656563.00 - 65.00636560.00 - 84.006084305,100467,303173,493,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-02At close: 03:06PM WIB6565636563.00 - 65.00636560.00 - 84.006084418,500464,039173,493,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-04-01At close: 04:09PM WIB6464656563.00 - 66.00636660.00 - 84.006084301,800460,817173,493,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-29At close: 04:00PM WIB6667676064.00 - 69.00646960.00 - 84.006084624,400460,817170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-28At close: 04:00PM WIB6667676064.00 - 69.00646960.00 - 84.006084624,400454,700165,648,000,0000610N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-27At close: 04:01PM WIB7373656664.00 - 77.00647760.00 - 84.0060841,783,600398,984170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-26At close: 03:47PM WIB7268717368.00 - 75.00687560.00 - 84.0060841,414,400403,268188,942,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-25At close: 03:40PM WIB6969717268.00 - 72.00687260.00 - 84.006084127,900410,343186,354,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-22At close: 04:12PM WIB7171686968.00 - 71.00687160.00 - 84.00608452,800416,728178,589,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-21At close: 03:37PM WIB710000.0000 - 0.00000000408,07800010N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-14As of 11:47AM WIB. Market open.6870687069.00 - 70.00697060.00 - 84.006084207,100362,775178,589,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-13At close: 04:14PM WIB6969687067.00 - 71.00677160.00 - 84.0060841,070,700350,885176,001,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-11At close: 04:03PM WIB6967697066.00 - 70.00667060.00 - 84.0060841,429,600348,829178,589,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-08At close: 04:03PM WIB6967697066.00 - 70.00667060.00 - 84.0060841,429,600328,129178,589,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-05At close: 03:31PM WIB6868687067.00 - 68.00676860.00 - 84.00608423,900331,165176,001,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-04At close: 01:55PM WIB7070686967.00 - 70.00677060.00 - 84.00608441,400335,534176,001,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-03-01At close: 03:48PM WIB6868687067.00 - 70.00677060.00 - 84.006084114,700339,144181,178,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-02-28At close: 04:12PM WIB6667697067.00 - 69.00676960.00 - 84.006084561,000332,384178,589,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-02-27At close: 03:41PM WIB6668666866.00 - 70.00667060.00 - 84.006084341,600329,201170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-02-26At close: 04:00PM WIB6867666866.00 - 70.00667060.00 - 84.006084186,800331,467170,824,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk2024-02-23At close: 02:54PM WIB6868687065.00 - 68.00656860.00 - 84.006084470,200326,501176,001,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk (LPPS.JK)2024-02-22At close: 04:00PM WIB6767677067.00 - 68.00676860.00 - 84.00608416,500332,647176,001,000,0000710N/AN/A (N/A)00Jul 24, 19980
LPPSPT Lenox Pasifik Investama Tbk (LPPS.JK)2024-02-21At close: 02:31PM WIB6767666767.00 - 70.00677060.00 - 84.00608420,900381,122173,413,000,0000710N/AN/A (N/A)00Jul 24, 19980

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)
LPPSPT Lenox Pasifik Investama Tbk2024-04-15165,650,000,000-6,060,000,0007006900-2540-923846068664952421,110,000,0002,590,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-12165,650,000,000-6,060,000,0007006900-2540-624846068664875171,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-11165,650,000,000-6,060,000,0007006900-2540-427846068664845171,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-10165,650,000,000-6,060,000,0007006900-2540-427846068664845171,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-05163,060,000,000-118,430,0006007010000-42784068674696441,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-04168,240,000,0005,060,000,000600701021-30-32784068674678321,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-03168,240,000,0005,060,000,000600701021-30-22884068674648711,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-02168,240,000,0005,060,000,000600701021-30-62784068674618521,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-04-01165,650,000,0002,470,000,000600690010-20-62784068674618521,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-29165,650,000,0002,470,000,000600690010-20-430846068674558411,110,000,0002,670,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-28170,820,000,0007,650,000,000700712032-5032984068673996151,110,000,0002,590,000,000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-27178,590,000,00015,410,000,000700744064-1000084068674037581,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-26178,590,000,00015,410,000,000700744064-1000084068664107591,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-25178,590,000,00015,410,000,000700744064-10000846068674107591,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-22183,770,000,00020,590,000,000700766086-1300084067664087901,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-21183,770,000,00020,590,000,000700766086-13000846067664087901,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-14176,000,000,00012,820,000,000700733053-800084067663513931,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-13178,590,000,00015,410,000,000700744064-1000084067663473931,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-11178,590,000,00015,410,000,000700744064-10000846067663473931,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-08178,590,000,00015,410,000,000700744064-10000846067663282971,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-05181,180,000,00018,000,000,000700755075-1200084067663362921,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-04181,180,000,00018,000,000,000700755075-12000846067663362921,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-03-01176,000,000,00012,820,000,000700733053-8000846066663393771,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-02-28170,820,000,0007,650,000,000700712032-5000846066663323231,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-02-27170,820,000,0007,650,000,000700712032-500084066663313941,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk2024-02-26176,000,000,00012,820,000,000700733053-800084066663313941,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk (LPPS.JK)2024-02-23176,000,000,00012,820,000,000700733053-800084066663334171,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk (LPPS.JK)2024-02-22173,410,000,00010,230,000,000700723043-7000846066663334171,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000
LPPSPT Lenox Pasifik Investama Tbk (LPPS.JK)2024-02-21173,410,000,00010,230,000,000700723043-7000846066663814161,110,000,0000507,610,00068000000000000N/AJul 24, 19981:2Jul 05, 2011Dec 31, 2022Sep 30, 202399983326,250,000,000101930025,920,000,000100122,960,000,00048003,065391-692,900,0000


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
2024-03-0515:31:09686868680
2024-03-0515:31:00686868681,100

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
2024-03-0515:31:09686868680
2024-03-0515:30:00686868681,100
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

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
2024-03-0515:31:09686868680
2024-03-0515:30:00686868681,100
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
2024-03-0514:50:0068686868100
2024-03-0514:46:43676767670
2024-03-0514:45:006767676714,700
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

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:31:09686868680
2024-03-0515:30:00686868681,100
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:46:43676767670
2024-03-0514:45:006768676814,800
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
2024-03-0511:58:31686868680
2024-03-0511:45:00686868682,700
2024-03-0511:30:0000000
2024-03-0511:15:0068686868800
2024-03-0511:00:0000000
2024-03-0510:50:28676767670
2024-03-0510:45:00676767672,100
2024-03-0510:30:0067676767400
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:09686868680
2024-03-0515:30:00686868681,100
2024-03-0515:00:0000000
2024-03-0514:46:43676767670
2024-03-0514:30:006768676814,800
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
2024-03-0511:58:31686868680
2024-03-0511:30:00686868682,700
2024-03-0511:00:0068686868800
2024-03-0510:50:28676767670
2024-03-0510:30:00676767672,500
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:15:37686868680
2024-03-0509:00:00686868681,000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:55:25686868680
2024-03-0413:36:15686868680
2024-03-0413:30:006868676817,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:56:20686868680

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:31:09686868680
2024-03-0515:00:00686868681,100
2024-03-0514:46:43676767670
2024-03-0514:00:006768676814,800
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:58:31686868680
2024-03-0511:00:00686868683,500
2024-03-0510:50:28676767670
2024-03-0510:00:00676767672,500
2024-03-0509:15:37686868680
2024-03-0509:00:00686868680
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:55:25686868680
2024-03-0413:36:15686868680
2024-03-0413:00:006868676817,800
2024-03-0412:00:0000000
2024-03-0411:56:20686868680
2024-03-0411:00:006868686816,600
2024-03-0410:57:14696969690
2024-03-0410:00:0069696969400
2024-03-0409:27:00707070700
2024-03-0409:00:00707069700
2024-03-0115:07:14686868680
2024-03-0115:00:006870687079,200
2024-03-0114:00:0068686868200
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:29:21686868680

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:34:52606060600
2024-05-0813:30:00606060600
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0809:00:0000000
2024-05-0716:00:03616161610
2024-05-0716:00:0000000
2024-05-0715:00:0059615961300
2024-05-0714:06:47606060600
2024-05-0713:30:02595959590
2024-05-0713:30:00596059603,100
2024-05-0712:00:0000000
2024-05-0711:33:52585858580
2024-05-0710:30:00585858581,900
2024-05-0710:03:30585858580
2024-05-0709:18:51595959590
2024-05-0709:00:00586158584,700
2024-05-0615:00:0000000
2024-05-0614:58:2400000
2024-05-0613:30:01585858580
2024-05-0613:30:00585958596,300
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0610:13:32585858580
2024-05-0609:15:30575757570
2024-05-0609:00:00575857583,000
2024-05-0316:00:02585858580
2024-05-0315:14:20595959590
2024-05-0315:00:00595958581,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0060606060100
2024-05-0709:00:005861586110,100
2024-05-0609:00:005759575926,800
2024-05-0309:00:0056615658150,900
2024-05-0209:00:005757565779,900
2024-04-3009:00:005658555798,600
2024-04-2909:00:005557555710,700
2024-04-2609:00:005959555734,700
2024-04-2509:00:006264555932,200
2024-04-2409:00:0060645562123,700
2024-04-2309:00:0053645260357,600
2024-04-2209:00:005455545558,600
2024-04-1909:00:0061625454348,400
2024-04-1809:00:0055635461661,900
2024-04-1709:00:00616250541,168,400
2024-04-1609:00:00616460621,320,700
2024-04-0509:00:006464636441,500
2024-04-0409:00:0064646363143,600
2024-04-0309:00:0065656365305,100
2024-04-0209:00:0065656365418,500
2024-04-0109:00:0064666365301,800
2024-03-2809:00:0067696464624,400
2024-03-2709:00:00737764661,783,600
2024-03-2609:00:00757568731,414,400
2024-03-2509:00:0072726872127,900
2024-03-2209:00:007171686952,800
2024-03-2109:00:0071716871616,700
2024-03-2009:00:0071716871796,700
2024-03-1909:00:00727268702,182,200
2024-03-1809:00:0068716871807,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:005861586110,100
2024-05-0609:00:005759575926,800
2024-05-0309:00:0056615658150,900
2024-05-0209:00:005757565779,900
2024-04-3009:00:005658555798,600
2024-04-2909:00:005557555710,700
2024-04-2609:00:005959555734,700
2024-04-2509:00:006264555932,200
2024-04-2409:00:0060645562123,700
2024-04-2309:00:0053645260357,600
2024-04-2209:00:005455545558,600
2024-04-1909:00:0061625454348,400
2024-04-1809:00:0055635461661,900
2024-04-1709:00:00616250541,168,400
2024-04-1609:00:00616460621,320,700
2024-04-0509:00:006464636441,500
2024-04-0409:00:0064646363143,600
2024-04-0309:00:0065656365305,100
2024-04-0209:00:0065656365418,500
2024-04-0109:00:0064666365301,800
2024-03-2809:00:0067696464624,400
2024-03-2709:00:00737764661,783,600
2024-03-2609:00:00757568731,414,400
2024-03-2509:00:0072726872127,900
2024-03-2209:00:007171686952,800
2024-03-2109:00:0071716871616,700
2024-03-2009:00:0071716871796,700
2024-03-1909:00:00727268702,182,200
2024-03-1809:00:0068716871807,700
2024-03-1509:00:0071716770110,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005759575926,800
2024-04-2800:00:0055615558340,100
2024-04-2100:00:0054645257606,800
2024-04-1400:00:00616450543,499,400
2024-04-0700:00:00646464640
2024-03-3100:00:00646663641,210,500
2024-03-2400:00:00727764643,950,300
2024-03-1700:00:00687268694,456,100
2024-03-1000:00:00697167701,697,800
2024-03-0300:00:00707066692,452,100
2024-02-2500:00:00677066701,475,100
2024-02-1800:00:00677065681,445,300
2024-02-1100:00:00687065671,352,400
2024-02-0400:00:00677864681,855,400
2024-01-2800:00:00687765711,776,400
2024-01-2100:00:00656864673,886,000
2024-01-1400:00:00646663651,165,300
2024-01-0700:00:0064656165606,200
2023-12-3100:00:0065676265609,000
2023-12-2400:00:0066666165612,500
2023-12-1700:00:00636762661,500,600
2023-12-1000:00:00686863651,724,800
2023-12-0300:00:00707264671,776,100
2023-11-2600:00:00747668711,246,600
2023-11-1900:00:00747570744,070,400
2023-11-1200:00:00747670741,843,500
2023-11-0500:00:007284687410,374,400
2023-10-2900:00:00638062728,305,500
2023-10-2200:00:00666862651,707,000
2023-10-1500:00:00657063651,827,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005757565779,900
2024-03-3100:00:00646650575,426,000
2024-02-2900:00:006877646412,671,000
2024-01-3100:00:00687864686,073,600
2023-12-3100:00:00657761737,982,800
2023-11-3000:00:00727361655,753,600
2023-10-3100:00:006584637125,625,000
2023-09-3000:00:00657062654,908,800
2023-08-3100:00:00628261646,369,200
2023-07-3100:00:00656660645,301,500
2023-06-3000:00:00667263669,436,200
2023-05-3100:00:006675606811,216,700
2023-04-3000:00:00677565662,285,700
2023-03-3100:00:006667666747,800
2023-02-2800:00:0067696666238,200
2023-01-3100:00:0075767476263,900
2022-12-3100:00:0080947577100,911,700
2022-11-3000:00:008210376817,169,200
2022-10-3100:00:008395798249,617,700
2022-09-3000:00:00898978837,222,400
2022-08-3100:00:00939587896,107,600
2022-07-3100:00:0092110909310,004,100
2022-06-3000:00:0089102889225,160,700
2022-05-3100:00:0010310388907,075,100
2022-04-3000:00:0099105961035,214,200
2022-03-3100:00:0010010899993,340,800
2022-02-2800:00:0099101951004,970,900
2022-01-3100:00:001021079710011,818,800
2021-12-3100:00:001131149710215,443,400
2021-11-3000:00:0011612210611238,766,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:005757565779,900
2024-03-3100:00:00646650575,327,400
2024-02-2900:00:006877646412,671,000
2024-01-3100:00:006878505724,170,600
2023-12-3100:00:006578616426,727,400
2023-11-3000:00:007278616819,810,000
2023-10-3100:00:006584617339,361,400
2023-09-3000:00:006584616536,287,400
2023-08-3100:00:006284617136,903,000
2023-07-3100:00:006582606516,579,500
2023-06-3000:00:006682606421,106,900
2023-05-3100:00:006675606425,954,400
2023-04-3000:00:006775606622,938,600
2023-03-3100:00:006775606813,589,500
2023-02-2800:00:00667565663,575,400
2023-01-3100:00:007582656735,302,700
2022-10-3100:00:00831037577157,698,600
2022-07-3100:00:0092110788323,334,100
2022-04-3000:00:0099105889237,450,000
2022-01-3100:00:00102108959920,130,500
2021-10-3100:00:0010412697102113,037,400
2021-07-3100:00:0012214010110272,551,400
2021-04-3000:00:009714097117110,795,200
2021-01-3100:00:0079108769872,889,300



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