for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk
INCOPT Vale Indonesia Tbk
SBATPT Sejahtera Bintang Abadi Textile Tbk
ELTYPT Bakrieland Development Tbk
PEHAPT Phapros, Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


MAPA - PT Map Aktif Adiperkasa Tbk

Sector : Consumer Cyclical      Industry : Specialty Retail

PT Map Aktif Adiperkasa Tbk operates as a sporting goods retailer in Indonesia. It offers sports, golf, kids, and lifestyle products. The company offers its products under various brands. The company was founded in 2015 and is headquartered in Jakarta Pusat, Indonesia. PT Map Aktif Adiperkasa Tbk is a subsidiary of PT Mitra Adiperkasa Tbk.
Stock CodeCompany Name
DAYAPT Duta Intidaya Tbk
GLOBPT Globe Kita Terang Tbk
ECIIPT Electronic City Indonesia Tbk
ACESPT Ace Hardware Indonesia Tbk
TRIOTrikomsel Oke Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio16915
14010Ps Ratio5221
14020Forward Pe Ratio810149
40001Market Cap1223,800,840,000,00023,373,280,000,00010,974,040,000,000
14008Pe Ratio19171710
40002Enterprise Value2625,168,195,000,00024,513,489,000,00010,603,583,000,000
101Enterprises Value Revenue Ratio42124
14012Pb Ratio46443

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1611998615
14010Ps Ratio52222211
14020Forward Pe Ratio8100141615119
40001Market Cap1223,800,840,000,00029,786,680,000,00023,373,280,000,00022,803,200,000,00019,382,720,000,00013,767,432,000,00010,974,040,000,000
14008Pe Ratio1917211719151210
40002Enterprise Value2625,168,195,000,00031,154,035,000,00024,513,489,000,00023,125,345,000,00019,657,872,000,00013,704,457,000,00010,603,583,000,000
101Enterprises Value Revenue Ratio421222214
14012Pb Ratio464645433

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T02,005,061,000,000557,459,000,0001,596,590,000,000411,844,000,00080,577,000,000
20091Net Income01,409,768,000,000349,382,000,0001,175,458,000,000250,752,000,0002,078,000,000
29004Basic E P S049494190
20190E B I T D A03,033,850,000,000880,296,000,0002,259,099,000,0001,027,739,000,000696,760,000,000
20046Gross Profit07,025,403,000,0001,913,662,000,0004,690,212,000,0002,586,960,000,0001,912,041,000,000
29009Diluted E P S049494190
20136Pretax Income01,870,662,000,000514,587,000,0001,537,032,000,000339,697,000,000-9,074,000,000
20145Tax Provision0465,849,000,000168,116,000,000362,897,000,000115,938,000,000-13,412,000,000
20100Total Revenue014,527,537,000,0003,974,392,000,0009,801,240,000,0006,042,002,000,0004,781,480,000,000
20164Total Expenses012,499,614,000,0003,422,113,000,0008,197,486,000,0005,594,090,000,0004,722,828,000,000
20013Cost Of Revenue07,502,134,000,0002,060,730,000,0005,111,028,000,0003,455,042,000,0002,869,439,000,000
20177Interest Income010,298,000,000619,000,00013,410,000,0006,133,000,00016,513,000,000
20057Interest Expense0134,399,000,00042,872,000,00059,558,000,00072,147,000,00089,651,000,000
20109Operating Income02,027,923,000,000552,279,000,0001,603,754,000,000447,912,000,00058,652,000,000
20316Normalized Income01,416,600,334,582356,296,109,1771,184,748,522,169263,478,117,33414,651,750,000
20108Operating Expense04,997,480,000,0001,361,383,000,0003,086,458,000,0002,139,048,000,0001,853,389,000,000
20112Operating Revenue014,527,537,000,0003,974,392,000,0009,801,240,000,0006,042,002,000,0004,781,480,000,000
20087Minority Interests04,955,000,0002,911,000,0001,323,000,00026,993,000,000-2,260,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-138,470,000,000-46,365,000,000-54,861,000,000-75,576,000,000-80,755,000,000
20416Total Unusual Items0-9,098,000,000-10,269,000,000-12,162,000,000-19,320,000,000-16,765,000,000
29010Basic Average Shares028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,000
20269Other Special Charges019,256,000,00010,269,000,00012,162,000,00019,320,000,00021,727,000,000
20287Rent And Landing Fees0706,660,000,000116,376,000,000535,616,000,000128,591,000,00094,476,000,000
29011Diluted Average Shares028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,000
20420Normalized E B I T D A03,042,948,000,000890,565,000,0002,271,261,000,0001,047,059,000,000713,525,000,000
20162Special Income Charges0-19,256,000,000-10,269,000,000-12,162,000,000-19,320,000,000-21,727,000,000
20315Reconciled Depreciation01,028,789,000,000322,837,000,000662,509,000,000615,895,000,000616,183,000,000
20312Other Operating Expenses0145,065,000,00057,183,000,00020,366,000,00059,525,000,00041,902,000,000
20368Total Other Finance Cost014,369,000,0004,112,000,0008,713,000,0009,562,000,0007,617,000,000
20440Rent Expense Supplemental0706,660,000,000116,376,000,000535,616,000,000128,591,000,00094,476,000,000
20314Reconciled Cost Of Revenue07,502,134,000,0002,060,730,000,0005,111,028,000,0003,455,042,000,0002,869,439,000,000
20419Tax Effect Of Unusual Items0-2,265,665,418-3,354,890,823-2,871,477,831-6,593,882,666-4,191,250,000
20018Depreciation Income Statement01,028,789,000,000322,837,000,000662,509,000,000615,895,000,000616,183,000,000
20075Interest Income Non Operating010,298,000,000619,000,00013,410,000,0006,133,000,00016,513,000,000
20158Selling And Marketing Expense01,245,565,000,000353,934,000,000691,074,000,000478,643,000,000366,933,000,000
20064Interest Expense Non Operating0134,399,000,00042,872,000,00059,558,000,00072,147,000,00089,651,000,000
20093Net Income Common Stockholders01,409,768,000,000349,382,000,0001,175,458,000,000250,752,000,0002,078,000,000
20094Net Income Continuous Operations01,404,813,000,000346,471,000,0001,174,135,000,000223,759,000,0004,338,000,000
20045General And Administrative Expense0313,222,000,000106,575,000,000171,614,000,000146,034,000,000119,358,000,000
20159Selling General And Administration01,558,787,000,000460,509,000,000862,688,000,000624,677,000,000486,291,000,000
20435Total Operating Income As Reported000000
20412Other Non Operating Income Expenses012,399,000,00012,642,000,00017,917,000,000-8,723,000,0003,989,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,409,768,000,000349,382,000,0001,175,458,000,000250,752,000,0002,078,000,000
20417Total Unusual Items Excluding Goodwill0-9,098,000,000-10,269,000,000-12,162,000,000-19,320,000,000-16,765,000,000
20077Net Non Operating Interest Income Expense0-138,470,000,000-46,365,000,000-54,861,000,000-75,576,000,000-80,755,000,000
20346Net Income Including Noncontrolling Interests01,404,813,000,000346,471,000,0001,174,135,000,000223,759,000,0004,338,000,000
20019Depreciation And Amortization In Income Statement01,028,789,000,000322,837,000,000662,509,000,000615,895,000,000616,183,000,000
20309Net Income From Continuing And Discontinued Operation01,409,768,000,000349,382,000,0001,175,458,000,000250,752,000,0002,078,000,000
20331Net Income From Continuing Operation Net Minority Interest01,409,768,000,000349,382,000,0001,175,458,000,000250,752,000,0002,078,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T02,005,061,000,000399,349,000,000557,459,000,000529,113,000,000519,140,000,000371,656,000,0001,596,590,000,000411,844,000,00080,577,000,000
20091Net Income01,409,768,000,000281,409,000,000349,382,000,000375,342,000,000389,770,000,000273,979,000,0001,175,458,000,000250,752,000,0002,078,000,000
29004Basic E P S049049490104190
20190E B I T D A03,033,850,000,000696,265,000,000880,296,000,000749,003,000,000708,286,000,000550,674,000,0002,259,099,000,0001,027,739,000,000696,760,000,000
20046Gross Profit07,025,403,000,0001,768,094,000,0001,913,662,000,0001,746,447,000,0001,597,200,000,0001,339,956,000,0004,690,212,000,0002,586,960,000,0001,912,041,000,000
29009Diluted E P S049049490104190
20136Pretax Income01,870,662,000,000355,138,000,000514,587,000,000502,567,000,000498,370,000,000352,422,000,0001,537,032,000,000339,697,000,000-9,074,000,000
20145Tax Provision0465,849,000,00071,733,000,000168,116,000,000127,892,000,000111,971,000,00076,265,000,000362,897,000,000115,938,000,000-13,412,000,000
20100Total Revenue014,527,537,000,0003,693,122,000,0003,974,392,000,0003,613,943,000,0003,246,080,000,0002,724,180,000,0009,801,240,000,0006,042,002,000,0004,781,480,000,000
20164Total Expenses012,499,614,000,0003,288,077,000,0003,422,113,000,0003,068,971,000,0002,719,659,000,0002,357,637,000,0008,197,486,000,0005,594,090,000,0004,722,828,000,000
20013Cost Of Revenue07,502,134,000,0001,925,028,000,0002,060,730,000,0001,867,496,000,0001,648,880,000,0001,384,224,000,0005,111,028,000,0003,455,042,000,0002,869,439,000,000
20177Interest Income010,298,000,0003,590,000,000619,000,0003,300,000,0002,789,000,0003,587,000,00013,410,000,0006,133,000,00016,513,000,000
20057Interest Expense0134,399,000,00044,211,000,00042,872,000,00026,546,000,00020,770,000,00019,234,000,00059,558,000,00072,147,000,00089,651,000,000
20109Operating Income02,027,923,000,000405,045,000,000552,279,000,000544,972,000,000526,421,000,000366,543,000,0001,603,754,000,000447,912,000,00058,652,000,000
20316Normalized Income01,416,600,334,582279,749,929,456356,296,109,177378,100,433,204391,734,674,972277,845,270,0911,184,748,522,169263,478,117,33414,651,750,000
20108Operating Expense04,997,480,000,0001,363,049,000,0001,361,383,000,0001,201,475,000,0001,070,779,000,000973,413,000,0003,086,458,000,0002,139,048,000,0001,853,389,000,000
20112Operating Revenue014,527,537,000,0003,693,122,000,0003,974,392,000,0003,613,943,000,0003,246,080,000,0002,724,180,000,0009,801,240,000,0006,042,002,000,0004,781,480,000,000
20087Minority Interests04,955,000,000-1,996,000,0002,911,000,000667,000,0003,371,000,000-2,178,000,0001,323,000,00026,993,000,000-2,260,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-138,470,000,000-43,684,000,000-46,365,000,000-26,982,000,000-21,439,000,000-18,733,000,000-54,861,000,000-75,576,000,000-80,755,000,000
20416Total Unusual Items0-9,098,000,0002,079,000,000-10,269,000,000-3,700,000,000-2,534,000,000-4,934,000,000-12,162,000,000-19,320,000,000-16,765,000,000
29010Basic Average Shares028,504,000,000028,504,000,00028,504,000,000028,504,000,00028,504,000,00028,504,000,00028,504,000,000
20269Other Special Charges019,256,000,0002,753,000,00010,269,000,0003,700,000,0002,534,000,0004,934,000,00012,162,000,00019,320,000,00021,727,000,000
20287Rent And Landing Fees0706,660,000,000217,077,000,000116,376,000,000187,738,000,000185,469,000,000180,427,000,000535,616,000,000128,591,000,00094,476,000,000
29011Diluted Average Shares028,504,000,000028,504,000,00028,504,000,000028,504,000,00028,504,000,00028,504,000,00028,504,000,000
20420Normalized E B I T D A03,042,948,000,000694,186,000,000890,565,000,000752,703,000,000710,820,000,000555,608,000,0002,271,261,000,0001,047,059,000,000713,525,000,000
20162Special Income Charges0-19,256,000,000-2,753,000,000-10,269,000,000-3,700,000,000-2,534,000,000-4,934,000,000-12,162,000,000-19,320,000,000-21,727,000,000
20315Reconciled Depreciation01,028,789,000,000296,916,000,000322,837,000,000219,890,000,000189,146,000,000179,018,000,000662,509,000,000615,895,000,000616,183,000,000
20312Other Operating Expenses0145,065,000,00030,268,000,00057,183,000,00033,229,000,00023,591,000,00017,488,000,00020,366,000,00059,525,000,00041,902,000,000
20368Total Other Finance Cost014,369,000,0003,063,000,0004,112,000,0003,736,000,0003,458,000,0003,086,000,0008,713,000,0009,562,000,0007,617,000,000
20440Rent Expense Supplemental0706,660,000,000217,077,000,000116,376,000,000187,738,000,000185,469,000,000180,427,000,000535,616,000,000128,591,000,00094,476,000,000
20314Reconciled Cost Of Revenue07,502,134,000,0001,925,028,000,0002,060,730,000,0001,867,496,000,0001,648,880,000,0001,384,224,000,0005,111,028,000,0003,455,042,000,0002,869,439,000,000
20419Tax Effect Of Unusual Items0-2,265,665,418419,929,456-3,354,890,823-941,566,796-569,325,028-1,067,729,909-2,871,477,831-6,593,882,666-4,191,250,000
20018Depreciation Income Statement01,028,789,000,000296,916,000,000322,837,000,000219,890,000,000189,146,000,000179,018,000,000662,509,000,000615,895,000,000616,183,000,000
20075Interest Income Non Operating010,298,000,0003,590,000,000619,000,0003,300,000,0002,789,000,0003,587,000,00013,410,000,0006,133,000,00016,513,000,000
20158Selling And Marketing Expense01,245,565,000,000327,940,000,000353,934,000,000296,518,000,000267,173,000,000233,653,000,000691,074,000,000478,643,000,000366,933,000,000
20064Interest Expense Non Operating0134,399,000,00044,211,000,00042,872,000,00026,546,000,00020,770,000,00019,234,000,00059,558,000,00072,147,000,00089,651,000,000
20093Net Income Common Stockholders01,409,768,000,000281,409,000,000349,382,000,000375,342,000,000389,770,000,000273,979,000,0001,175,458,000,000250,752,000,0002,078,000,000
20094Net Income Continuous Operations01,404,813,000,000283,405,000,000346,471,000,000374,675,000,000386,399,000,000276,157,000,0001,174,135,000,000223,759,000,0004,338,000,000
20045General And Administrative Expense0313,222,000,00082,609,000,000106,575,000,00064,096,000,00059,942,000,00048,251,000,000171,614,000,000146,034,000,000119,358,000,000
20159Selling General And Administration01,558,787,000,000410,549,000,000460,509,000,000360,614,000,000327,115,000,000281,904,000,000862,688,000,000624,677,000,000486,291,000,000
20435Total Operating Income As Reported00405,045,000,0000557,011,000,000526,965,000,000367,337,000,000000
20412Other Non Operating Income Expenses012,399,000,0002,622,000,00012,642,000,000-6,656,000,0008,323,000,000-5,394,000,00017,917,000,000-8,723,000,0003,989,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,409,768,000,000281,409,000,000349,382,000,000375,342,000,000389,770,000,000273,979,000,0001,175,458,000,000250,752,000,0002,078,000,000
20417Total Unusual Items Excluding Goodwill0-9,098,000,0002,079,000,000-10,269,000,000-3,700,000,000-2,534,000,000-4,934,000,000-12,162,000,000-19,320,000,000-16,765,000,000
20077Net Non Operating Interest Income Expense0-138,470,000,000-43,684,000,000-46,365,000,000-26,982,000,000-21,439,000,000-18,733,000,000-54,861,000,000-75,576,000,000-80,755,000,000
20346Net Income Including Noncontrolling Interests01,404,813,000,000283,405,000,000346,471,000,000374,675,000,000386,399,000,000276,157,000,0001,174,135,000,000223,759,000,0004,338,000,000
20019Depreciation And Amortization In Income Statement01,028,789,000,000296,916,000,000322,837,000,000219,890,000,000189,146,000,000179,018,000,000662,509,000,000615,895,000,000616,183,000,000
20309Net Income From Continuing And Discontinued Operation01,409,768,000,000281,409,000,000349,382,000,000375,342,000,000389,770,000,000273,979,000,0001,175,458,000,000250,752,000,0002,078,000,000
20331Net Income From Continuing Operation Net Minority Interest01,409,768,000,000281,409,000,000349,382,000,000375,342,000,000389,770,000,000273,979,000,0001,175,458,000,000250,752,000,0002,078,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0081,268,000,00051,624,000,00051,624,000,00051,624,000,000
23531Net Debt000000
23165Payables001,613,220,000,0001,109,506,000,000912,522,000,000821,018,000,000
23139Net P P E003,802,187,000,0002,174,676,000,0001,450,043,000,0001,628,343,000,000
23351Properties000000
23386Total Debt002,466,599,000,0001,278,662,000,000772,442,000,0001,230,324,000,000
23100Gross P P E006,218,272,000,0004,208,925,000,0003,523,770,000,0001,628,343,000,000
23038Common Stock00285,040,000,000285,040,000,000285,040,000,000285,040,000,000
23045Current Debt00730,805,000,00098,679,000,00062,246,000,000493,256,000,000
23532Share Issued0028,504,000,00028,504,000,00028,504,000,00028,504,000,000
23220Total Assets0010,803,580,000,0007,434,287,000,0005,315,436,000,0005,380,031,000,000
23027Capital Stock00285,040,000,000285,040,000,000285,040,000,000285,040,000,000
23382Other Payable00591,307,000,000326,846,000,000247,498,000,000300,683,000,000
23028Cash Financial00995,244,000,0001,161,637,000,000619,635,000,000572,569,000,000
23179Prepaid Assets00418,767,000,000312,617,000,000246,174,000,000234,213,000,000
23385Working Capital002,778,539,000,0002,688,691,000,0001,918,974,000,0001,578,826,000,000
23000Accounts Payable00906,937,000,000668,074,000,000518,806,000,000477,557,000,000
23029Cash Equivalents00104,000,000,000180,000,000,00042,779,000,00026,779,000,000
23245Invested Capital006,429,461,000,0004,569,135,000,0003,306,622,000,0003,490,439,000,000
23340Other Properties0070,235,000,0002,228,774,000,0001,830,199,000,0001,626,661,000,000
23291Dividends Payable000000
23132Minority Interest00178,699,000,00015,018,000,000-122,000,00013,335,000,000
23342Other Receivables0099,765,000,00045,478,000,00030,991,000,00035,947,000,000
23204Retained Earnings004,553,493,000,0003,296,331,000,0002,121,584,000,0001,870,832,000,000
23217Total Tax Payable00114,976,000,000114,586,000,000146,218,000,00042,778,000,000
23001Accounts Receivable00509,566,000,000401,373,000,000285,438,000,000255,090,000,000
23280Common Stock Equity005,698,656,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23403Net Tangible Assets005,579,353,000,0004,379,898,000,0003,149,828,000,0002,899,982,000,000
23215Stockholders Equity005,698,656,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23383Tangible Book Value005,579,353,000,0004,379,898,000,0003,149,828,000,0002,899,982,000,000
23353Long Term Provisions0085,025,000,00044,889,000,00034,314,000,00028,029,000,000
23374Total Capitalization005,698,656,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23469Other Equity Interest00-55,207,000,000-7,646,000,00000
23393Ordinary Shares Number0028,504,000,00028,504,000,00028,504,000,00028,504,000,000
23155Other Intangible Assets0038,035,000,00038,934,000,00042,924,000,00045,577,000,000
23008Accumulated Depreciation00-2,416,085,000,000-2,034,249,000,000-2,073,727,000,000-1,850,796,000,000
23282Construction In Progress0041,155,000,00036,094,000,0004,831,000,0001,682,000,000
23380Capital Lease Obligations001,735,794,000,0001,179,983,000,000710,196,000,000737,068,000,000
23030Cash And Cash Equivalents001,099,244,000,0001,341,637,000,000662,414,000,000599,348,000,000
23262Gross Accounts Receivable00523,766,000,000408,370,000,000291,640,000,000255,090,000,000
23012Additional Paid In Capital00825,655,000,000825,655,000,000825,655,000,000825,655,000,000
23275Buildings And Improvements004,182,743,000,000646,757,000,000547,502,000,000522,050,000,000
23126Long Term Equity Investment00885,000,000000
23319Machinery Furniture Equipment001,924,139,000,0001,297,300,000,0001,141,238,000,0001,064,672,000,000
23048Current Capital Lease Obligation00769,685,000,000568,148,000,000392,426,000,000388,070,000,000
23127Long Term Capital Lease Obligation00966,109,000,000611,835,000,000317,770,000,000348,998,000,000
23098Goodwill And Other Intangible Assets00119,303,000,00090,558,000,00094,548,000,00097,201,000,000
23261Total Equity Gross Minority Interest005,877,355,000,0004,485,474,000,0003,244,254,000,0003,010,518,000,000
23067Non Current Deferred Taxes Liabilities0034,424,000,0001,483,000,000323,000,0001,006,000,000
23259Total Liabilities Net Minority Interest004,926,225,000,0002,948,813,000,0002,071,182,000,0002,369,513,000,000
23046Current Debt And Capital Lease Obligation001,500,490,000,000666,827,000,000454,672,000,000881,326,000,000
23266Allowance For Doubtful Accounts Receivable00-14,200,000,000-6,997,000,000-6,202,000,000-2,663,000,000
23124Long Term Debt And Capital Lease Obligation00966,109,000,000611,835,000,000317,770,000,000348,998,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00172,265,000,000143,821,000,000134,129,000,000166,066,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0083,571,000,00081,268,000,000144,546,000,00051,624,000,00051,624,000,00051,624,000,00051,624,000,00051,624,000,000
23531Net Debt00253,678,000,0000000000
23165Payables001,726,469,000,0001,613,220,000,0001,301,033,000,0001,247,170,000,0001,183,069,000,0001,109,506,000,000912,522,000,000821,018,000,000
23139Net P P E004,065,654,000,0003,802,187,000,0003,075,943,000,0002,592,163,000,0002,378,674,000,0002,174,676,000,0001,450,043,000,0001,628,343,000,000
23351Properties0000000000
23386Total Debt002,716,310,000,0002,466,599,000,0001,756,786,000,0001,364,335,000,0001,308,873,000,0001,278,662,000,000772,442,000,0001,230,324,000,000
23100Gross P P E006,673,705,000,0006,218,272,000,0005,310,681,000,0004,790,320,000,0004,510,027,000,0004,208,925,000,0003,523,770,000,0001,628,343,000,000
23038Common Stock00285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000
23045Current Debt00926,888,000,000730,805,000,000327,958,000,00097,426,000,00093,276,000,00098,679,000,00062,246,000,000493,256,000,000
23532Share Issued0028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,000
23220Total Assets0011,496,973,000,00010,803,580,000,0009,242,910,000,0008,325,723,000,0007,914,777,000,0007,434,287,000,0005,315,436,000,0005,380,031,000,000
23027Capital Stock00285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000285,040,000,000
23382Other Payable00562,619,000,000591,307,000,000429,953,000,000318,005,000,000337,668,000,000326,846,000,000247,498,000,000300,683,000,000
23028Cash Financial00640,710,000,000995,244,000,000591,577,000,0001,037,190,000,000828,721,000,0001,161,637,000,000619,635,000,000572,569,000,000
23179Prepaid Assets00470,095,000,000418,767,000,000433,673,000,000343,834,000,000378,327,000,000312,617,000,000246,174,000,000234,213,000,000
23385Working Capital002,850,447,000,0002,778,539,000,0002,815,255,000,0002,950,077,000,0002,836,885,000,0002,688,691,000,0001,918,974,000,0001,578,826,000,000
23000Accounts Payable001,027,209,000,000906,937,000,000771,711,000,000750,748,000,000716,284,000,000668,074,000,000518,806,000,000477,557,000,000
23029Cash Equivalents0032,500,000,000104,000,000,00025,000,000,0005,000,000,000205,000,000,000180,000,000,00042,779,000,00026,779,000,000
23245Invested Capital006,917,419,000,0006,429,461,000,0005,643,792,000,0005,014,593,000,0004,795,835,000,0004,569,135,000,0003,306,622,000,0003,490,439,000,000
23340Other Properties0075,444,000,00070,235,000,00040,067,000,00037,869,000,00036,479,000,0002,228,774,000,0001,830,199,000,0001,626,661,000,000
23291Dividends Payable00000114,016,000,0000000
23132Minority Interest00172,621,000,000178,699,000,000177,940,000,000181,034,000,000128,679,000,00015,018,000,000-122,000,00013,335,000,000
23342Other Receivables00107,895,000,00099,765,000,00040,731,000,00039,450,000,00032,206,000,00045,478,000,00030,991,000,00035,947,000,000
23204Retained Earnings004,834,902,000,0004,553,493,000,0004,216,406,000,0003,841,064,000,0003,570,310,000,0003,296,331,000,0002,121,584,000,0001,870,832,000,000
23217Total Tax Payable00136,641,000,000114,976,000,00099,369,000,00064,401,000,000129,117,000,000114,586,000,000146,218,000,00042,778,000,000
23001Accounts Receivable00528,146,000,000509,566,000,000415,173,000,000356,461,000,000300,656,000,000401,373,000,000285,438,000,000255,090,000,000
23280Common Stock Equity005,990,531,000,0005,698,656,000,0005,315,834,000,0004,917,167,000,0004,702,559,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23403Net Tangible Assets005,876,664,000,0005,579,353,000,0005,134,272,000,0004,827,908,000,0004,612,526,000,0004,379,898,000,0003,149,828,000,0002,899,982,000,000
23215Stockholders Equity005,990,531,000,0005,698,656,000,0005,315,834,000,0004,917,167,000,0004,702,559,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23383Tangible Book Value005,876,664,000,0005,579,353,000,0005,134,272,000,0004,827,908,000,0004,612,526,000,0004,379,898,000,0003,149,828,000,0002,899,982,000,000
23353Long Term Provisions0092,638,000,00085,025,000,00050,652,000,00047,620,000,00046,022,000,00044,889,000,00034,314,000,00028,029,000,000
23374Total Capitalization005,990,531,000,0005,698,656,000,0005,315,834,000,0004,917,167,000,0004,702,559,000,0004,470,456,000,0003,244,376,000,0002,997,183,000,000
23469Other Equity Interest00-55,207,000,000-55,207,000,000-57,579,000,000-57,579,000,000-7,646,000,000-7,646,000,00000
23393Ordinary Shares Number0028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,00028,504,000,000
23155Other Intangible Assets0030,296,000,00038,035,000,00037,016,000,00037,635,000,00038,409,000,00038,934,000,00042,924,000,00045,577,000,000
23008Accumulated Depreciation00-2,608,051,000,000-2,416,085,000,000-2,234,738,000,000-2,198,157,000,000-2,131,353,000,000-2,034,249,000,000-2,073,727,000,000-1,850,796,000,000
23282Construction In Progress0047,919,000,00041,155,000,00065,272,000,00065,215,000,00051,349,000,00036,094,000,0004,831,000,0001,682,000,000
23380Capital Lease Obligations001,789,422,000,0001,735,794,000,0001,428,828,000,0001,266,909,000,0001,215,597,000,0001,179,983,000,000710,196,000,000737,068,000,000
23030Cash And Cash Equivalents00673,210,000,0001,099,244,000,000616,577,000,0001,042,190,000,0001,033,721,000,0001,341,637,000,000662,414,000,000599,348,000,000
23262Gross Accounts Receivable00542,410,000,000523,766,000,000422,051,000,000363,303,000,000307,586,000,000408,370,000,000291,640,000,000255,090,000,000
23012Additional Paid In Capital00825,655,000,000825,655,000,000825,655,000,000825,655,000,000825,655,000,000825,655,000,000825,655,000,000825,655,000,000
23275Buildings And Improvements004,434,667,000,0004,182,743,000,0003,526,097,000,0003,178,759,000,0003,014,792,000,000646,757,000,000547,502,000,000522,050,000,000
23126Long Term Equity Investment000885,000,0005,000,000,00000000
23319Machinery Furniture Equipment002,115,675,000,0001,924,139,000,0001,679,245,000,0001,508,477,000,0001,407,407,000,0001,297,300,000,0001,141,238,000,0001,064,672,000,000
23048Current Capital Lease Obligation00771,228,000,000769,685,000,000636,255,000,000569,168,000,000565,327,000,000568,148,000,000392,426,000,000388,070,000,000
23127Long Term Capital Lease Obligation001,018,194,000,000966,109,000,000792,573,000,000697,741,000,000650,270,000,000611,835,000,000317,770,000,000348,998,000,000
23098Goodwill And Other Intangible Assets00113,867,000,000119,303,000,000181,562,000,00089,259,000,00090,033,000,00090,558,000,00094,548,000,00097,201,000,000
23261Total Equity Gross Minority Interest006,163,152,000,0005,877,355,000,0005,493,774,000,0005,098,201,000,0004,831,238,000,0004,485,474,000,0003,244,254,000,0003,010,518,000,000
23067Non Current Deferred Taxes Liabilities0045,188,000,00034,424,000,0001,052,000,000788,000,000803,000,0001,483,000,000323,000,0001,006,000,000
23259Total Liabilities Net Minority Interest005,333,821,000,0004,926,225,000,0003,749,136,000,0003,227,522,000,0003,083,539,000,0002,948,813,000,0002,071,182,000,0002,369,513,000,000
23046Current Debt And Capital Lease Obligation001,698,116,000,0001,500,490,000,000964,213,000,000666,594,000,000658,603,000,000666,827,000,000454,672,000,000881,326,000,000
23266Allowance For Doubtful Accounts Receivable00-14,264,000,000-14,200,000,000-6,878,000,000-6,842,000,000-6,930,000,000-6,997,000,000-6,202,000,000-2,663,000,000
23124Long Term Debt And Capital Lease Obligation001,018,194,000,000966,109,000,000792,573,000,000697,741,000,000650,270,000,000611,835,000,000317,770,000,000348,998,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00177,192,000,000172,265,000,000152,867,000,000149,454,000,000144,145,000,000143,821,000,000134,129,000,000166,066,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,403,000,000304,000,000253,000,000919,000,0001,943,000,000
26185Free Cash Flow0469,480,000,000400,776,000,0001,270,664,000,000771,714,000,000-46,659,000,000
26027Changes In Cash0-360,511,000,000482,667,000,000679,223,000,00063,066,000,00053,383,000,000
26182Issuance Of Debt01,943,744,000,0001,247,647,000,000112,070,000,000273,004,000,0001,140,727,000,000
26016End Cash Position0673,210,000,0001,099,244,000,0001,341,637,000,000662,414,000,000599,348,000,000
26112Purchase Of P P E0-814,400,000,000-277,574,000,000-375,106,000,000-112,390,000,000-106,313,000,000
26183Repayment Of Debt0-1,135,684,000,000-858,615,000,000-79,410,000,000-700,155,000,000-732,270,000,000
26005Capital Expenditure0-814,400,000,000-277,574,000,000-375,106,000,000-112,390,000,000-106,313,000,000
26007Cash Dividends Paid0-114,016,000,0000000
26012Financing Cash Flow0-493,962,000,000111,765,000,000-536,680,000,000-702,077,000,000184,316,000,000
26253Interest Paid C F F0-25,759,000,000-6,233,000,000-14,435,000,000-36,239,000,000-36,976,000,000
26013Investing Cash Flow0-1,150,429,000,000-307,448,000,000-429,867,000,000-118,961,000,000-190,587,000,000
26115Purchase Of Business0-237,849,000,000434,000,00000-101,325,000,000
26110Purchase Of Investment000-68,273,000,000-13,672,000,000-1,509,000,000
26015Beginning Cash Position01,033,721,000,000616,577,000,000662,414,000,000599,348,000,000545,965,000,000
26223Classesof Cash Payments0-12,459,935,000,000-3,094,050,000,000-7,754,380,000,000-5,104,797,000,000-4,570,953,000,000
26247Interest Received C F I010,331,000,000619,000,00013,259,000,0006,182,000,00016,617,000,000
26099Long Term Debt Issuance000112,070,000,000273,004,000,0001,140,727,000,000
26090Long Term Debt Payments000-79,410,000,000-700,155,000,000-732,270,000,000
26101Short Term Debt Issuance01,943,744,000,0001,247,647,000,000112,070,000,00001,140,727,000,000
26091Short Term Debt Payments0-1,135,684,000,000-858,615,000,000-79,410,000,0000-732,270,000,000
26154Common Stock Dividend Paid0-114,016,000,0000000
26073Net Long Term Debt Issuance00032,660,000,000-427,151,000,000408,457,000,000
26164Net Other Financing Charges0-240,285,000,000-19,495,000,000-28,755,000,000-24,747,000,000-2,337,000,000
26165Net Other Investing Changes0-109,914,000,000-31,231,000,000-68,273,000,000-13,672,000,000-1,509,000,000
26119Net P P E Purchase And Sale0-812,997,000,000-277,270,000,000-374,853,000,000-111,471,000,000-104,370,000,000
26075Net Short Term Debt Issuance0808,060,000,000389,032,000,00032,660,000,0000408,457,000,000
26072Net Issuance Payments Of Debt0808,060,000,000389,032,000,00032,660,000,000-427,151,000,000408,457,000,000
26226Paymentson Behalfof Employees0-1,631,001,000,000-361,077,000,000-979,637,000,000-711,120,000,000-704,726,000,000
26116Net Business Purchase And Sale0-237,849,000,000434,000,00000-101,325,000,000
26118Net Investment Purchase And Sale000-68,273,000,000-13,672,000,000-1,509,000,000
26228Other Cash Paymentsfrom Operating Activities0-2,284,223,000,000-520,793,000,000-1,364,164,000,000-969,433,000,000-640,801,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,283,880,000,000678,350,000,0001,645,770,000,000884,104,000,00059,654,000,000
26221Classesof Cash Receiptsfrom Operating Activities014,234,216,000,0003,877,346,000,0009,700,582,000,0006,019,897,000,0004,732,247,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,403,000,000802,000,000304,000,000276,000,00021,000,0001,561,000,000253,000,000919,000,0001,943,000,000
26185Free Cash Flow0469,480,000,000-136,118,000,000400,776,000,000-32,128,000,000236,950,000,000-156,539,000,0001,270,664,000,000771,714,000,000-46,659,000,000
26027Changes In Cash0-360,511,000,000-426,034,000,000482,667,000,000-425,613,000,0008,469,000,000-307,916,000,000679,223,000,00063,066,000,00053,383,000,000
26182Issuance Of Debt01,943,744,000,000218,913,000,0001,247,647,000,000436,709,000,00040,475,000,00025,850,000,000112,070,000,000273,004,000,0001,140,727,000,000
26016End Cash Position0673,210,000,000673,210,000,0001,099,244,000,000616,577,000,0001,042,190,000,0001,033,721,000,0001,341,637,000,000662,414,000,000599,348,000,000
26112Purchase Of P P E0-814,400,000,000-141,005,000,000-277,574,000,000-243,549,000,000-152,272,000,000-159,347,000,000-375,106,000,000-112,390,000,000-106,313,000,000
26183Repayment Of Debt0-1,135,684,000,000-38,009,000,000-858,615,000,000-205,750,000,000-33,310,000,000-28,071,000,000-79,410,000,000-700,155,000,000-732,270,000,000
26005Capital Expenditure0-814,400,000,000-141,005,000,000-277,574,000,000-243,549,000,000-152,272,000,000-159,347,000,000-375,106,000,000-112,390,000,000-106,313,000,000
26007Cash Dividends Paid0-114,016,000,00000000000
26012Financing Cash Flow0-493,962,000,000-274,700,000,000111,765,000,000-127,827,000,000-203,200,000,000-126,452,000,000-536,680,000,000-702,077,000,000184,316,000,000
26253Interest Paid C F F0-25,759,000,000-5,078,000,000-6,233,000,000-8,284,000,000-6,164,000,000-5,359,000,000-14,435,000,000-36,239,000,000-36,976,000,000
26013Investing Cash Flow0-1,150,429,000,000-156,221,000,000-307,448,000,000-509,207,000,000-177,553,000,000-184,272,000,000-429,867,000,000-118,961,000,000-190,587,000,000
26115Purchase Of Business0-237,849,000,0000434,000,00000000-101,325,000,000
26110Purchase Of Investment0000000-68,273,000,000-13,672,000,000-1,509,000,000
26015Beginning Cash Position01,033,721,000,0001,099,244,000,000616,577,000,0001,042,190,000,0001,033,721,000,0001,341,637,000,000662,414,000,000599,348,000,000545,965,000,000
26223Classesof Cash Payments0-12,459,935,000,000-3,490,792,000,000-3,094,050,000,000-3,229,785,000,000-2,645,308,000,000-2,706,512,000,000-7,754,380,000,000-5,104,797,000,000-4,570,953,000,000
26247Interest Received C F I010,331,000,0003,590,000,000619,000,0003,300,000,0002,822,000,0003,705,000,00013,259,000,0006,182,000,00016,617,000,000
26099Long Term Debt Issuance0000040,475,000,00025,850,000,000112,070,000,000273,004,000,0001,140,727,000,000
26090Long Term Debt Payments0000000-79,410,000,000-700,155,000,000-732,270,000,000
26101Short Term Debt Issuance01,943,744,000,000218,913,000,0001,247,647,000,000436,709,000,00000112,070,000,00001,140,727,000,000
26091Short Term Debt Payments0-1,135,684,000,000-38,009,000,000-858,615,000,000-205,750,000,000-33,310,000,000-28,071,000,000-79,410,000,0000-732,270,000,000
26154Common Stock Dividend Paid0-114,016,000,00000000000
26073Net Long Term Debt Issuance00000-20,906,000,00025,850,000,00032,660,000,000-427,151,000,000408,457,000,000
26164Net Other Financing Charges0-240,285,000,000-207,931,000,000-19,495,000,000-3,800,000,000-9,059,000,00052,535,000,000-28,755,000,000-24,747,000,000-2,337,000,000
26165Net Other Investing Changes0-109,914,000,000-19,608,000,000-31,231,000,000-30,951,000,000-28,124,000,000-30,191,000,000-68,273,000,000-13,672,000,000-1,509,000,000
26119Net P P E Purchase And Sale0-812,997,000,000-140,203,000,000-277,270,000,000-243,273,000,000-152,251,000,000-157,786,000,000-374,853,000,000-111,471,000,000-104,370,000,000
26075Net Short Term Debt Issuance0808,060,000,000180,904,000,000389,032,000,000230,959,000,00033,015,000,000-28,071,000,00032,660,000,0000408,457,000,000
26072Net Issuance Payments Of Debt0808,060,000,000180,904,000,000389,032,000,000230,959,000,0007,165,000,000-2,221,000,00032,660,000,000-427,151,000,000408,457,000,000
26226Paymentson Behalfof Employees0-1,631,001,000,000-531,822,000,000-361,077,000,000-358,717,000,000-379,385,000,000-348,126,000,000-979,637,000,000-711,120,000,000-704,726,000,000
26116Net Business Purchase And Sale0-237,849,000,0000434,000,00000000-101,325,000,000
26118Net Investment Purchase And Sale0000000-68,273,000,000-13,672,000,000-1,509,000,000
26228Other Cash Paymentsfrom Operating Activities0-2,284,223,000,000-631,763,000,000-520,793,000,000-582,931,000,000-548,736,000,000-487,626,000,000-1,364,164,000,000-969,433,000,000-640,801,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,283,880,000,0004,887,000,000678,350,000,000211,421,000,000389,222,000,0002,808,000,0001,645,770,000,000884,104,000,00059,654,000,000
26221Classesof Cash Receiptsfrom Operating Activities014,234,216,000,0003,621,120,000,0003,877,346,000,0003,554,976,000,0003,180,774,000,0002,815,164,000,0009,700,582,000,0006,019,897,000,0004,732,247,000,000

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
MAPAPT Map Aktif Adiperkasa Tbk2024-04-15At close: 04:09PM WIB1,0051,0051,0051,015995.00 - 1,025.009951,025446.00 - 1,170.004461,17016,242,80032,238,37528,932,000,000,00012149Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-12At close: 04:09PM WIB1,0051,0051,0051,015995.00 - 1,025.009951,025446.00 - 1,170.004461,17016,242,80032,118,12428,932,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-11At close: 04:09PM WIB1,0051,0051,0051,015995.00 - 1,025.009951,025446.00 - 1,170.004461,17016,242,80031,772,56928,932,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-10At close: 04:09PM WIB1,0051,0051,0051,015995.00 - 1,025.009951,025446.00 - 1,170.004461,17016,242,80031,642,91428,932,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-05At close: 04:09PM WIB1,0051,0051,155890995.00 - 1,025.009951,025446.00 - 1,170.004461,17016,242,80032,730,33428,932,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-04At close: 04:13PM WIB9909901,235885985.00 - 1,015.009851,015446.00 - 1,170.004461,17036,639,30032,779,52728,647,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-03At close: 04:08PM WIB1,0351,0351,015780985.00 - 1,035.009851,035446.00 - 1,170.004461,17051,625,00032,453,48928,219,000,000,00012050Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-02At close: 04:12PM WIB1,0251,0251,0858951,015.00 - 1,040.001,0151,040446.00 - 1,170.004461,17030,792,30032,605,79629,502,000,000,00012150Apr 28, 2024 - May 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-04-01At close: 04:14PM WIB1,0451,0351,240845990.00 - 1,040.009901,040446.00 - 1,170.004461,17048,625,30032,130,18929,217,000,000,00012150Apr 01, 2024 - Apr 04, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-29At close: 04:14PM WIB1,0301,0401,2859151,005.00 - 1,045.001,0051,045446.00 - 1,170.004461,17052,831,30032,130,18929,787,000,000,00012150Mar 31, 2024 - Apr 04, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-28At close: 04:14PM WIB1,0301,0401,2859151,005.00 - 1,045.001,0051,045446.00 - 1,170.004461,17052,831,30031,633,55029,787,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-27At close: 04:08PM WIB1,0401,0401,0301,0301,015.00 - 1,040.001,0151,040446.00 - 1,170.004461,17015,448,20030,097,14829,359,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.40%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-26At close: 04:14PM WIB1,0001,0001,0351,035995.00 - 1,040.009951,040446.00 - 1,170.004461,17029,523,80030,190,01229,644,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.40%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-25At close: 04:12PM WIB1,0101,0159951,000995.00 - 1,030.009951,030446.00 - 1,170.004461,17050,598,80030,719,66128,504,000,000,00012049Mar 29, 2024 - Apr 02, 20244.00 (0.40%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-22At close: 04:13PM WIB1,0201,0301,0051,0101,005.00 - 1,030.001,0051,030446.00 - 1,170.004461,17011,396,10031,065,62328,789,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-21At close: 04:12PM WIB1,0400000.0000 - 0.0000000030,694,60501049Mar 29, 2024 - Apr 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-14As of 02:04PM WIB. Market open.1,0551,0551,0051,0101,000.00 - 1,060.001,0001,060440.00 - 1,170.004401,17032,214,00026,881,44628,647,000,000,00012049Mar 29, 2024 - Apr 02, 20244.00 (0.38%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-13At close: 04:13PM WIB1,0251,0201,0451,0501,010.00 - 1,100.001,0101,100435.00 - 1,170.004351,17042,728,80026,227,48730,072,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-11At close: 04:14PM WIB1,0401,0501,0201,0251,020.00 - 1,080.001,0201,080435.00 - 1,170.004351,17064,777,30025,727,07529,217,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.39%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-08At close: 04:14PM WIB1,0401,0501,0201,0251,020.00 - 1,080.001,0201,080435.00 - 1,170.004351,17064,777,30024,854,57929,217,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.38%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-05At close: 04:12PM WIB1,1351,1351,1351,1451,115.00 - 1,140.001,1151,140431.00 - 1,170.004311,17034,372,30023,430,43432,495,000,000,00012350Mar 29, 2024 - Apr 02, 20244.00 (0.36%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-04At close: 04:14PM WIB1,1101,1101,1301,1351,100.00 - 1,140.001,1001,140431.00 - 1,170.004311,17031,786,70022,991,46232,352,000,000,00012349Mar 29, 2024 - Apr 02, 20244.00 (0.36%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-03-01At close: 04:12PM WIB1,1001,1001,1001,1051,085.00 - 1,170.001,0851,170431.00 - 1,170.004311,17031,920,60022,803,79631,639,000,000,00012349Mar 29, 2024 - Apr 02, 20244.00 (0.36%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-02-28At close: 04:05PM WIB1,0801,0801,0801,0951,045.00 - 1,095.001,0451,095431.00 - 1,130.004311,13031,155,00022,033,62230,927,000,000,00012249Mar 29, 2024 - Apr 02, 20244.00 (0.37%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-02-27At close: 04:13PM WIB1,0801,0801,0701,0851,065.00 - 1,130.001,0651,130431.00 - 1,130.004311,13045,428,80021,438,28130,784,000,000,00012249Mar 29, 2024 - Apr 02, 20244.00 (0.37%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-02-26At close: 04:12PM WIB1,0801,0951,0751,0801,060.00 - 1,095.001,0601,095431.00 - 1,095.004311,09526,360,40021,162,58430,784,000,000,00012249Mar 29, 2024 - Apr 02, 20244.00 (0.37%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk2024-02-23At close: 04:14PM WIB1,0501,0501,0751,0801,050.00 - 1,080.001,0501,080431.00 - 1,095.004311,09521,134,30021,240,35530,784,000,000,00012249Mar 29, 2024 - Apr 02, 20244.00 (0.38%)40Jul 04, 20231,253
MAPAPT Map Aktif Adiperkasa Tbk (MAPA.JK)2024-02-22At close: 04:14PM WIB1,0851,0851,0501,0551,045.00 - 1,095.001,0451,095431.00 - 1,095.004311,09536,392,50020,697,52729,929,000,000,00012149Mar 29, 2024 - Apr 02, 20244.00 (0.37%)40Jul 04, 20231,190
MAPAPT Map Aktif Adiperkasa Tbk (MAPA.JK)2024-02-21At close: 04:13PM WIB9851,0001,0651,070985.00 - 1,085.009851,085431.00 - 1,085.004311,08534,226,30020,164,00830,927,000,000,00012249Mar 29, 2024 - Apr 02, 20244.00 (0.41%)40Jul 04, 20231,133

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)
MAPAPT Map Aktif Adiperkasa Tbk2024-04-1528,930,000,000,00030,300,000,000,00021100252101001,1704461,02685932,120,00036,780,00028,500,000,00006,630,000,000701200000400008N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20231014142713,560,000,000,0004763402,280,000,000,0001,390,000,000,00049-61,100,000,000,000392,470,000,000,0004222001,280,000,000,000104,050,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-1228,930,000,000,00030,300,000,000,00021100252101001,1704461,02285231,770,00036,920,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-1128,930,000,000,00030,300,000,000,00021100252101001,1704461,02285231,640,00036,920,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-1028,930,000,000,00030,300,000,000,00021100252101001,1704461,02285231,640,00036,920,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-0528,220,000,000,00029,590,000,000,00021100252101001,17001,01984732,780,00037,800,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-0429,500,000,000,00030,870,000,000,00021100252111001,17001,01884532,450,00035,790,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-0329,500,000,000,00030,870,000,000,00021100252111001,17001,01684332,610,00038,360,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-0229,220,000,000,00030,580,000,000,00021100252111001,17001,01484232,130,00040,310,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-04-0129,790,000,000,00030,930,000,000,00021100262111001,17001,01484232,130,00040,310,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2929,790,000,000,00030,930,000,000,00021100262111001,1704461,01384031,630,00040,500,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2829,360,000,000,00030,500,000,000,00021100262111001,17001,01083830,100,00035,220,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2728,790,000,000,00029,930,000,000,00021100252111001,17001,00883630,190,00041,700,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2628,790,000,000,00029,930,000,000,00021100252111001,17001,00583430,720,00047,150,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2528,790,000,000,00029,930,000,000,00021100252111001,1704461,00583430,720,00047,150,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2229,070,000,000,00030,210,000,000,00021100252111001,170099983130,690,00048,960,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-2129,640,000,000,00030,780,000,000,00021100262111001,17044699983130,690,00048,960,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-1430,070,000,000,00031,210,000,000,00021100262121001,170097481926,230,00037,880,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-1329,220,000,000,00030,360,000,000,00021100262111001,170097481925,980,00037,880,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-1129,220,000,000,00030,360,000,000,00021100262111001,17043597481925,530,00037,880,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-0829,640,000,000,00030,780,000,000,00021100262111001,17043596981724,850,00033,520,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-0531,640,000,000,00032,780,000,000,00023100363121001,170094580722,990,00030,110,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0005013616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-0431,640,000,000,00032,780,000,000,00023100363121001,17043194580722,990,00030,110,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-03-0131,350,000,000,00032,490,000,000,00022100363121001,17043193880522,800,00029,710,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-02-2830,780,000,000,00031,920,000,000,00022100263121001,13043192680022,030,00026,630,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-02-2730,780,000,000,00031,920,000,000,00022100263121001,095091479521,160,00022,340,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk2024-02-2630,780,000,000,00031,920,000,000,00022100263121001,095091479521,160,00022,340,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk (MAPA.JK)2024-02-2329,930,000,000,00031,070,000,000,00021100262111001,085090379020,700,00022,160,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk (MAPA.JK)2024-02-2230,930,000,000,00032,070,000,000,00022100263121001,09543190379020,700,00022,160,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000
MAPAPT Map Aktif Adiperkasa Tbk (MAPA.JK)2024-02-2128,080,000,000,00029,220,000,000,00020100252111001,08543189778720,160,00019,800,00028,500,000,00006,630,000,000701200000404008N/AJul 04, 2023N/AN/ADec 31, 2022Sep 30, 20231115153012,560,000,000,0004414302,170,000,000,0001,410,000,000,0004913616,580,000,000221,760,000,000,0003221861,000,000,000,000-152,140,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0082082582082579,800
2024-05-0815:48:008208208158205,600
2024-05-0815:47:0082082081581551,000
2024-05-0815:46:00820825815820372,300
2024-05-0815:45:00815820815815134,700
2024-05-0815:44:00830830815815830,500
2024-05-0815:43:0082082082082061,300
2024-05-0815:42:00815825815825258,700
2024-05-0815:41:008258258108152,271,300
2024-05-0815:40:00825825820825392,400
2024-05-0815:39:0082582582082019,400
2024-05-0815:38:00820825820820446,100
2024-05-0815:37:0082582582082032,400
2024-05-0815:36:0082582582582539,200
2024-05-0815:35:00825825820825274,300
2024-05-0815:34:0082582582082038,000
2024-05-0815:33:00825825820825390,600
2024-05-0815:32:0082082582082565,400
2024-05-0815:31:0082082582082023,100

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0082082581582585,400
2024-05-0815:46:00820825815815423,300
2024-05-0815:44:00830830815815965,200
2024-05-0815:42:00815825815820320,000
2024-05-0815:40:008258258108152,663,700
2024-05-0815:38:00820825820820465,500
2024-05-0815:36:0082582582082071,600
2024-05-0815:34:00825825820825312,300
2024-05-0815:32:00820825820825456,000
2024-05-0815:30:0082582582082078,300
2024-05-0815:28:00820825820825192,400
2024-05-0815:26:0082582582082046,500
2024-05-0815:24:0082082082082040,400
2024-05-0815:22:0082082582082556,900
2024-05-0815:20:0082082082082059,500
2024-05-0815:18:008258258208209,300
2024-05-0815:17:178258258258250
2024-05-0815:16:00820825820825737,200
2024-05-0815:14:008208208208200
2024-05-0815:12:0082582582582571,300
2024-05-0815:10:00825825825825359,300
2024-05-0815:08:008258258258256,400
2024-05-0815:06:00830830830830348,000
2024-05-0815:04:008358358258254,750,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00815825815825643,400
2024-05-0815:40:008258308108153,814,200
2024-05-0815:35:00825825820820811,400
2024-05-0815:30:00825825820820572,300
2024-05-0815:25:00820825820825256,700
2024-05-0815:20:00820825820820139,000
2024-05-0815:17:178258258258250
2024-05-0815:15:00820825820820737,300
2024-05-0815:10:00825825825825400,600
2024-05-0815:05:008358358258254,839,900
2024-05-0815:00:00835835830830539,000
2024-05-0814:55:0083583583083573,700
2024-05-0814:50:00835835830835250,400
2024-05-0814:45:00835835830835196,900
2024-05-0814:40:00835835830835414,500
2024-05-0814:35:00835835830835229,000
2024-05-0814:30:00835835830830309,700
2024-05-0814:25:00835835830830200,600
2024-05-0814:21:468358358358350
2024-05-0814:20:00835835830835140,900
2024-05-0814:15:00835835830830260,800
2024-05-0814:10:0083083583083592,100
2024-05-0814:05:008308358258351,204,400
2024-05-0814:00:00830830825830105,300
2024-05-0813:55:0083083082583088,700
2024-05-0813:50:0083083082583070,700
2024-05-0813:45:0083083083083043,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:45:00815825815825643,400
2024-05-0815:30:008258308108155,197,900
2024-05-0815:17:178258258258250
2024-05-0815:15:008208258208251,133,000
2024-05-0815:00:008358358258255,779,500
2024-05-0814:45:00835835830835521,000
2024-05-0814:30:00835835830835953,200
2024-05-0814:21:468358358358350
2024-05-0814:15:00835835830830602,300
2024-05-0814:00:008308358258351,401,800
2024-05-0813:45:00830830825830202,400
2024-05-0813:30:008358358258301,039,100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:588358358358350
2024-05-0811:49:508358358358350
2024-05-0811:45:00830835825835868,300
2024-05-0811:30:008358408308301,572,300
2024-05-0811:15:00830835825835832,800
2024-05-0811:05:008308308308300
2024-05-0811:00:00830830825825203,400
2024-05-0810:45:008258358258251,000,300
2024-05-0810:30:00825830820825818,300
2024-05-0810:21:328308308308300
2024-05-0810:15:00830830825830230,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:30:008258308108255,841,300
2024-05-0815:17:178258258258250
2024-05-0815:00:008358358208256,912,500
2024-05-0814:30:008358358308351,474,200
2024-05-0814:21:468358358358350
2024-05-0814:00:008308358258302,004,100
2024-05-0813:30:008358358258301,241,500
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:588358358358350
2024-05-0811:49:508358358358350
2024-05-0811:30:008358408258352,440,600
2024-05-0811:05:008308308308300
2024-05-0811:00:008308358258351,036,200
2024-05-0810:30:008258358208251,818,600
2024-05-0810:21:328308308308300
2024-05-0810:00:00830830825830364,700
2024-05-0809:33:568258258258250
2024-05-0809:30:00830830820830723,900
2024-05-0809:00:00815830815830913,300
2024-05-0716:00:008158158158150
2024-05-0715:30:008208208158151,161,000
2024-05-0715:27:398158158158150
2024-05-0715:00:008158208108202,255,700
2024-05-0714:30:00815815810815822,200
2024-05-0714:29:178158158158150
2024-05-0714:00:00815815810815543,100
2024-05-0713:36:488108108108100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:17:178258258258250
2024-05-0815:00:0083583581082512,753,800
2024-05-0814:21:468358358358350
2024-05-0814:00:008308358258353,478,300
2024-05-0813:00:008358358258301,241,500
2024-05-0812:00:0000000
2024-05-0811:59:588358358358350
2024-05-0811:49:508358358358350
2024-05-0811:05:008308308308300
2024-05-0811:00:008308408258353,476,800
2024-05-0810:21:328308308308300
2024-05-0810:00:008308358208252,183,300
2024-05-0809:33:568258258258250
2024-05-0809:00:008158308158300
2024-05-0716:00:0000000
2024-05-0715:27:398158158158150
2024-05-0715:00:008158208108153,416,700
2024-05-0714:29:178158158158150
2024-05-0714:00:008158158108151,365,300
2024-05-0713:36:488108108108100
2024-05-0713:00:008108158058151,533,200
2024-05-0712:00:0000000
2024-05-0711:59:538108108108100
2024-05-0711:55:118108108108100
2024-05-0711:02:128108108108100
2024-05-0711:00:008158158108103,469,400
2024-05-0710:17:158258258258250
2024-05-0710:00:008308308108152,133,400
2024-05-0709:33:018258258258250

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:008358358358350
2024-05-0815:17:178258258258250
2024-05-0815:00:0083583581083520,125,300
2024-05-0814:21:468358358358350
2024-05-0813:30:008358358258354,719,800
2024-05-0812:00:0000000
2024-05-0811:59:588358358358350
2024-05-0811:49:508358358358350
2024-05-0811:05:008308308308300
2024-05-0810:30:008258408208355,295,400
2024-05-0810:21:328308308308300
2024-05-0809:33:568258258258250
2024-05-0809:00:008158308158302,001,900
2024-05-0716:10:4900000
2024-05-0716:00:0000000
2024-05-0715:27:398158158158150
2024-05-0715:00:008158208108154,088,800
2024-05-0714:29:178158158158150
2024-05-0713:36:488108108108100
2024-05-0713:30:008108158058152,898,500
2024-05-0712:00:0000000
2024-05-0711:59:538108108108100
2024-05-0711:55:118108108108100
2024-05-0711:02:238108108108100
2024-05-0710:30:008208258108104,728,600
2024-05-0710:17:158258258258250
2024-05-0709:33:018258258258250
2024-05-0709:00:008308408108202,563,400
2024-05-0616:13:2500000
2024-05-0615:41:398258258258250

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0081584081083532,208,900
2024-05-0709:00:0083084080581515,196,000
2024-05-0609:00:0082083579582512,784,600
2024-05-0309:00:0078584078581548,775,800
2024-05-0209:00:00800815745775101,997,500
2024-04-3009:00:00810860745790132,087,200
2024-04-2909:00:00845850790810160,834,300
2024-04-2609:00:00925935820845114,825,300
2024-04-2509:00:0096598092093551,416,700
2024-04-2409:00:001,0001,00094596553,338,600
2024-04-2309:00:009401,0109401,00049,153,100
2024-04-2209:00:0093595591594028,209,700
2024-04-1909:00:0094096087593539,620,300
2024-04-1809:00:0094095591594018,628,600
2024-04-1709:00:0094096589094054,035,900
2024-04-1609:00:001,0001,00094094558,582,100
2024-04-0509:00:001,0051,0259951,01516,242,800
2024-04-0409:00:009901,0159851,00536,627,500
2024-04-0309:00:001,0351,03598599051,625,000
2024-04-0209:00:001,0251,0401,0151,03530,792,300
2024-04-0109:00:001,0351,0409901,02548,625,300
2024-03-2809:00:001,0401,0451,0051,04552,831,300
2024-03-2709:00:001,0401,0401,0151,03015,448,200
2024-03-2609:00:001,0401,0409951,04029,523,800
2024-03-2509:00:001,0301,0309951,00050,598,800
2024-03-2209:00:001,0301,0301,0001,01011,345,800
2024-03-2109:00:001,0451,0601,0101,02032,793,800
2024-03-2009:00:001,0151,0551,0001,04054,426,600
2024-03-1909:00:009951,0509951,01031,559,000
2024-03-1809:00:001,0251,03098099556,457,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0083084080581515,196,000
2024-05-0609:00:0082083579582512,784,600
2024-05-0309:00:0078584078581548,775,800
2024-05-0209:00:00800815745775101,997,500
2024-04-3009:00:00810860745790132,087,200
2024-04-2909:00:00845850790810160,834,300
2024-04-2609:00:00925935820845114,825,300
2024-04-2509:00:0096598092093551,416,700
2024-04-2409:00:001,0001,00094596553,338,600
2024-04-2309:00:009401,0109401,00049,153,100
2024-04-2209:00:0093595591594028,209,700
2024-04-1909:00:0094096087593539,620,300
2024-04-1809:00:0094095591594018,628,600
2024-04-1709:00:0094096589094054,035,900
2024-04-1609:00:001,0001,00094094558,582,100
2024-04-0509:00:001,0051,0259951,01516,242,800
2024-04-0409:00:009901,0159851,00536,627,500
2024-04-0309:00:001,0351,03598599051,625,000
2024-04-0209:00:001,0251,0401,0151,03530,792,300
2024-04-0109:00:001,0351,0409901,02548,625,300
2024-03-2809:00:001,0401,0451,0051,04552,831,300
2024-03-2709:00:001,0401,0401,0151,03015,448,200
2024-03-2609:00:001,0401,0409951,04029,523,800
2024-03-2509:00:001,0301,0309951,00050,598,800
2024-03-2209:00:001,0301,0301,0001,01011,345,800
2024-03-2109:00:001,0451,0601,0101,02032,793,800
2024-03-2009:00:001,0151,0551,0001,04054,426,600
2024-03-1909:00:009951,0509951,01031,559,000
2024-03-1809:00:001,0251,03098099556,457,700
2024-03-1509:00:001,0201,0351,0001,02068,158,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0082084079583560,189,500
2024-04-2800:00:00845860745815443,694,800
2024-04-2100:00:009351,010820845296,943,400
2024-04-1400:00:001,0001,000875935170,866,900
2024-04-0700:00:001,0151,0151,0151,0150
2024-03-3100:00:001,0351,0409851,015183,912,900
2024-03-2400:00:001,0301,0459951,045148,402,100
2024-03-1700:00:001,0251,0609801,010186,582,900
2024-03-1000:00:001,0201,1001,0001,020165,610,300
2024-03-0300:00:001,1101,1451,0201,025213,320,300
2024-02-2500:00:001,0951,1701,0451,110165,498,700
2024-02-1800:00:009851,0959351,080135,632,200
2024-02-1100:00:009751,0259651,00073,234,100
2024-02-0400:00:0099099595597070,283,000
2024-01-2800:00:009751,00595599083,737,600
2024-01-2100:00:009501,025925980156,069,400
2024-01-1400:00:00935985890950152,095,200
2024-01-0700:00:00860975845935180,223,500
2023-12-3100:00:00820865790860132,861,700
2023-12-2400:00:0080082080082035,871,800
2023-12-1700:00:0078082077080057,042,200
2023-12-1000:00:0081582076578050,473,200
2023-12-0300:00:0081582578079561,518,200
2023-11-2600:00:0088088578081559,550,400
2023-11-1900:00:0080087079084550,981,500
2023-11-1200:00:0076082076080058,840,900
2023-11-0500:00:0075580074076062,327,800
2023-10-2900:00:00780805725755162,168,400
2023-10-2200:00:0076581575078088,555,500
2023-10-1500:00:0083084075576552,474,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00800840745835210,962,800
2024-03-3100:00:001,0351,040745790944,644,700
2024-02-2900:00:001,1001,1709801,045745,836,200
2024-01-3100:00:009801,1309351,100438,143,300
2023-12-3100:00:008201,025790970679,571,500
2023-11-3000:00:00835835765820211,114,500
2023-10-3100:00:00745885730840318,081,800
2023-09-3000:00:00800890725745391,093,800
2023-08-3100:00:00830850735800829,227,600
2023-07-3100:00:00815860740810730,536,700
2023-06-3000:00:00668815635810927,362,000
2023-05-3100:00:00630690575680442,072,000
2023-04-3000:00:00555645535630510,005,000
2023-03-3100:00:004624634574605,245,000
2023-02-2800:00:0047348747048313,802,000
2023-01-3100:00:00483495482489100,577,000
2022-12-3100:00:00388396341380265,844,000
2022-11-3000:00:00412420366385169,875,000
2022-10-3100:00:00331426331412515,310,000
2022-09-3000:00:00283324260320313,098,000
2022-08-3100:00:00340340280283174,514,000
2022-07-3100:00:00324355296340178,242,000
2022-06-3000:00:0031732528532468,971,000
2022-05-3100:00:00317325285316121,264,000
2022-04-3000:00:00308350278317113,659,000
2022-03-3100:00:00260322254308203,622,000
2022-02-2800:00:0026029024225982,117,000
2022-01-3100:00:0023827022525598,433,000
2021-12-3100:00:00255269213238149,223,000
2021-11-3000:00:00249272232254168,895,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00800840745835210,962,800
2024-03-3100:00:001,0351,040790810812,557,500
2024-02-2900:00:001,1001,1709801,045745,836,200
2024-01-3100:00:009801,1707457902,128,624,200
2023-12-3100:00:008201,1707901,0451,863,551,000
2023-11-3000:00:008351,1307651,1001,328,829,300
2023-10-3100:00:007451,0257309701,208,767,800
2023-09-3000:00:00800890725820920,290,100
2023-08-3100:00:008308907258401,538,403,200
2023-07-3100:00:008158907257451,950,858,100
2023-06-3000:00:006688606358002,487,126,300
2023-05-3100:00:006308605758102,099,970,700
2023-04-3000:00:005558155358101,879,439,000
2023-03-3100:00:004606904606801,254,974,000
2023-02-2800:00:00473645446630980,575,000
2023-01-3100:00:00483497431460471,581,000
2022-10-3100:00:00331426331380951,029,000
2022-07-3100:00:00324355260320665,854,000
2022-04-3000:00:00308350278324303,894,000
2022-01-3100:00:00238322225308384,172,000
2021-10-3100:00:00325340213238573,461,000
2021-07-3100:00:001673451663251,449,518,000
2021-04-3000:00:002352461401641,026,948,000
2021-01-3100:00:00248263207235322,016,000



Dividends Amount

DateTimeAmount
2023-07-0411:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023141.70 %

Splits

DateTimeNumeratorDenominatorRatio
2023-07-1711:00:0010110:1

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