for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BISIPT BISI International Tbk
KBLMPT Kabelindo Murni Tbk
IMASPT Indomobil Sukses Internasional Tbk
MAYAPT Bank Mayapada Internasional Tbk
MTLAPT Metropolitan Land 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


MBAP - PT Mitrabara Adiperdana Tbk

Sector : Energy      Industry : Thermal Coal

PT Mitrabara Adiperdana Tbk, together with its subsidiaries, engages in coal mining, trading, and industrial businesses. It holds interests in coal mining, which covers an area of 1,736.25 hectares and 1,030 hectares located in Malinau Regency, North Kalimantan. The company also operates biomass power plants; provides management and plantation services; and cultivates crustacean brackish water. It sells its products in South Korea, China, Indonesia, the Philippines, New Zealand, Taiwan, and internationally. The company was founded in 1992 and is headquartered in Jakarta Pusat, Indonesia. PT Mitrabara Adiperdana Tbk operates as a subsidiary of PT Wahana Sentosa Cemerlang.
Stock CodeCompany Name
RMKOPT Royaltama Mulia Kontraktorindo Tbk
DSSAPT Dian Swastatika Sentosa Tbk
ABMMPT ABM Investama Tbk
ITMGPT Indo Tambangraya Megah Tbk
DEWAPT Darma Henwa Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14010Ps Ratio1111
40001Market Cap44,049,997,441,6005,215,905,796,0009,357,948,634,000
102Enterprises Value E B I T D A Ratio815,9132270,326
14008Pe Ratio111183
14012Pb Ratio15123
40002Enterprise Value222,186,883,115,8241,979,796,412,9035,944,462,222,129
101Enterprises Value Revenue Ratio329,125171,220

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14010Ps Ratio1111111
40001Market Cap44,049,997,441,6005,215,905,796,0006,596,586,742,0005,314,087,552,1607,762,495,096,4009,357,948,634,000
102Enterprises Value E B I T D A Ratio815,9132211270,326
14008Pe Ratio111185223
14012Pb Ratio15122123
40002Enterprise Value222,186,883,115,8241,979,796,412,9033,386,795,829,9862,206,468,727,9924,481,116,007,7805,944,462,222,129
101Enterprises Value Revenue Ratio329,125110171,220

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T030,830,076-3,871,362230,929,341129,579,97838,588,103
20091Net Income021,694,223-2,906,268179,391,055100,566,28327,467,417
29004Basic E P S000000
20190E B I T D A030,830,076-3,871,362230,929,341129,579,97838,588,103
20046Gross Profit046,312,734479,898265,777,373167,793,56566,989,064
29009Diluted E P S000000
20136Pretax Income030,734,242-3,891,736230,655,126128,896,80937,373,592
20145Tax Provision09,047,315-989,05851,263,45928,330,4309,906,106
20100Total Revenue0224,087,00656,105,020449,535,604309,840,126201,207,287
20164Total Expenses0208,264,53166,413,169219,548,593181,453,664165,227,704
20013Cost Of Revenue0177,774,27255,625,122183,758,231142,046,561134,218,223
20177Interest Income06,279,9991,707,1881,396,8371,327,2772,621,904
20057Interest Expense095,83420,374274,215683,1691,214,511
20109Operating Income015,822,475-10,308,149229,987,011128,386,46235,979,583
20316Normalized Income016,758,149-6,508,652179,391,055100,566,28327,467,417
20108Operating Expense030,490,25910,788,04735,790,36239,407,10331,009,481
20112Operating Revenue0224,087,00656,105,020449,535,604309,840,126201,207,287
20087Minority Interests07,296-3,590-612-96-69
20418Tax Rate For Calcs000000
20095Net Interest Income06,184,1651,686,8141,122,622644,1081,407,393
20416Total Unusual Items06,995,2974,829,860000
29010Basic Average Shares01,227,271,95201,227,271,9521,227,271,9521,227,271,952
20269Other Special Charges0-6,995,297-4,829,860000
29011Diluted Average Shares01,227,271,95201,227,271,9521,227,271,9521,227,271,952
20420Normalized E B I T D A023,834,779-8,701,222230,929,341129,579,97838,588,103
20162Special Income Charges06,995,2974,829,860000
20312Other Operating Expenses01,122,3530349,209265,455656,733
20314Reconciled Cost Of Revenue0177,774,27255,625,122183,758,231142,046,561134,218,223
20419Tax Effect Of Unusual Items02,059,2231,227,476000
20075Interest Income Non Operating06,279,9991,707,1881,396,8371,327,2772,621,904
20158Selling And Marketing Expense020,982,5466,162,64926,279,05928,862,01623,733,920
20064Interest Expense Non Operating095,83420,374274,215683,1691,214,511
20093Net Income Common Stockholders021,694,223-2,906,268179,391,055100,566,28327,467,417
20094Net Income Continuous Operations021,686,927-2,902,678179,391,667100,566,37927,467,486
20045General And Administrative Expense05,422,9831,232,5423,998,9016,746,0224,099,068
20159Selling General And Administration026,405,5297,395,19130,277,96035,608,03827,832,988
20435Total Operating Income As Reported015,822,475-10,308,149229,987,011128,651,91736,503,964
20412Other Non Operating Income Expenses00000-524,381
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders021,694,223-2,906,268179,391,055100,566,28327,467,417
20417Total Unusual Items Excluding Goodwill06,995,2974,829,860000
20077Net Non Operating Interest Income Expense06,184,1651,686,8141,122,622644,1081,407,393
20346Net Income Including Noncontrolling Interests021,686,927-2,902,678179,391,667100,566,37927,467,486
20309Net Income From Continuing And Discontinued Operation021,694,223-2,906,268179,391,055100,566,28327,467,417
20331Net Income From Continuing Operation Net Minority Interest021,694,223-2,906,268179,391,055100,566,28327,467,417

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T030,830,076-3,871,3623,278,78417,341,45414,081,200230,929,341129,579,97838,588,103
20091Net Income021,694,223-2,906,2682,569,93111,157,54210,873,018179,391,055100,566,28327,467,417
29004Basic E P S000000000
20190E B I T D A030,830,076-3,871,3623,278,78417,341,45414,081,200230,929,341129,579,97838,588,103
20046Gross Profit046,312,734479,8986,973,27718,244,72620,614,833265,777,373167,793,56566,989,064
29009Diluted E P S000000000
20136Pretax Income030,734,242-3,891,7363,273,21917,334,34714,018,412230,655,126128,896,80937,373,592
20145Tax Provision09,047,315-989,058709,8176,176,8973,149,65951,263,45928,330,4309,906,106
20100Total Revenue0224,087,00656,105,02037,117,84956,681,83574,182,302449,535,604309,840,126201,207,287
20164Total Expenses0208,264,53166,413,16935,573,56643,939,07662,338,720219,548,593181,453,664165,227,704
20013Cost Of Revenue0177,774,27255,625,12230,144,57238,437,10953,567,469183,758,231142,046,561134,218,223
20177Interest Income06,279,9991,707,1881,813,5131,182,6221,576,6761,396,8371,327,2772,621,904
20057Interest Expense095,83420,3745,5657,10762,788274,215683,1691,214,511
20109Operating Income015,822,475-10,308,1491,544,28312,742,75911,843,582229,987,011128,386,46235,979,583
20316Normalized Income016,758,149-6,508,6522,569,93111,157,54210,873,018179,391,055100,566,28327,467,417
20108Operating Expense030,490,25910,788,0475,428,9945,501,9678,771,25135,790,36239,407,10331,009,481
20112Operating Revenue0224,087,00656,105,02037,117,84956,681,83574,182,302449,535,604309,840,126201,207,287
20087Minority Interests07,296-3,5906,529924,265-612-96-69
20418Tax Rate For Calcs000000000
20095Net Interest Income06,184,1651,686,8141,807,9481,175,5151,513,8881,122,622644,1081,407,393
20416Total Unusual Items06,995,2974,829,860000000
29010Basic Average Shares01,227,271,95201,227,271,95201,227,271,9521,227,271,9521,227,271,9521,227,271,952
20269Other Special Charges0-6,995,297-4,829,860000000
29011Diluted Average Shares01,227,271,95201,227,271,95201,227,271,9521,227,271,9521,227,271,9521,227,271,952
20420Normalized E B I T D A023,834,779-8,701,2223,278,78417,341,45414,081,200230,929,341129,579,97838,588,103
20162Special Income Charges06,995,2974,829,860000000
20312Other Operating Expenses01,122,3530-1,153,743-3,438,4661,409,871349,209265,455656,733
20314Reconciled Cost Of Revenue0177,774,27255,625,12230,144,57238,437,10953,567,469183,758,231142,046,561134,218,223
20419Tax Effect Of Unusual Items02,059,2231,227,476000000
20075Interest Income Non Operating06,279,9991,707,1881,813,5131,182,6221,576,6761,396,8371,327,2772,621,904
20158Selling And Marketing Expense020,982,5466,162,6494,233,2155,011,9765,574,70626,279,05928,862,01623,733,920
20064Interest Expense Non Operating095,83420,3745,5657,10762,788274,215683,1691,214,511
20093Net Income Common Stockholders021,694,223-2,906,2682,569,93111,157,54210,873,018179,391,055100,566,28327,467,417
20094Net Income Continuous Operations021,686,927-2,902,6782,563,40211,157,45010,868,753179,391,667100,566,37927,467,486
20045General And Administrative Expense05,422,9831,232,5421,168,6371,882,1981,139,6063,998,9016,746,0224,099,068
20159Selling General And Administration026,405,5297,395,1915,401,8526,894,1746,714,31230,277,96035,608,03827,832,988
20435Total Operating Income As Reported015,822,475-10,308,1491,544,28312,427,42412,158,917229,987,011128,651,91736,503,964
20412Other Non Operating Income Expenses00000000-524,381
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders021,694,223-2,906,2682,569,93111,157,54210,873,018179,391,055100,566,28327,467,417
20417Total Unusual Items Excluding Goodwill06,995,2974,829,860000000
20077Net Non Operating Interest Income Expense06,184,1651,686,8141,807,9481,175,5151,513,8881,122,622644,1081,407,393
20346Net Income Including Noncontrolling Interests021,686,927-2,902,6782,563,40211,157,45010,868,753179,391,667100,566,37927,467,486
20309Net Income From Continuing And Discontinued Operation021,694,223-2,906,2682,569,93111,157,54210,873,018179,391,055100,566,28327,467,417
20331Net Income From Continuing Operation Net Minority Interest021,694,223-2,906,2682,569,93111,157,54210,873,018179,391,055100,566,28327,467,417

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables0011,344,90018,188,14129,159,7648,912,175
23139Net P P E0015,019,27617,352,28525,099,89833,859,429
23351Properties0022,524,63826,072,39429,625,10433,223,694
23386Total Debt00177,96703,901,39312,221,974
23100Gross P P E0090,101,07489,563,18593,644,02098,786,967
23038Common Stock0010,743,67210,743,67210,743,67210,743,672
23045Current Debt000004,675,057
23532Share Issued001,227,271,9521,227,271,9521,227,271,9521,227,271,952
23220Total Assets00229,500,650306,547,771257,720,439181,973,102
23027Capital Stock0010,743,67210,743,67210,743,67210,743,672
23382Other Payable00879,73754,3255,39050,407
23028Cash Financial0021,237,34046,754,19963,882,45816,846,159
23123Long Term Debt000000
23179Prepaid Assets003,848,4224,646,2992,900,9371,252,470
23385Working Capital00138,507,288213,389,695156,867,55392,089,854
23000Accounts Payable009,879,5117,577,2778,050,7715,766,159
23029Cash Equivalents0063,488,55255,000,000029,217,011
23245Invested Capital00171,348,242249,796,040199,983,070142,894,739
23340Other Properties00258,173000
23132Minority Interest001,439,555469,720591494
23342Other Receivables003,763,646800,9791,773,229864,228
23204Retained Earnings00142,989,251221,539,557171,419,214109,622,653
23217Total Tax Payable00585,65210,556,53921,103,6033,095,609
23352Current Provisions002,122,138000
23001Accounts Receivable0037,589,88217,847,20944,536,50520,070,926
23280Common Stock Equity00171,348,242249,796,040199,983,070138,219,682
23403Net Tangible Assets00171,348,242249,796,040199,983,070138,219,682
23215Stockholders Equity00171,348,242249,796,040199,983,070138,219,682
23383Tangible Book Value00171,348,242249,796,040199,983,070138,219,682
23353Long Term Provisions003,447,1235,261,2733,174,6743,454,205
23374Total Capitalization00171,348,242249,796,040199,983,070138,219,682
23312Land And Improvements00752,1902,173,776720,795480,022
23469Other Equity Interest00237,206237,206237,206237,206
23393Ordinary Shares Number001,227,271,9521,227,271,9521,227,271,9521,227,271,952
23395Treasury Shares Number000000
23008Accumulated Depreciation00-75,081,798-72,210,900-68,544,122-64,927,538
23282Construction In Progress002,102,065288,24225,821331,003
23380Capital Lease Obligations00177,96703,901,3937,546,917
23030Cash And Cash Equivalents0084,725,892101,754,19963,882,45846,063,170
23012Additional Paid In Capital0015,415,59315,415,59315,415,59315,415,593
23275Buildings And Improvements0031,701,05230,091,96830,574,60029,757,240
23126Long Term Equity Investment002,334,88812,904,55212,585,26912,710,438
23163Other Short Term Investments0031,533,972105,489,48283,000,00043,000,000
23319Machinery Furniture Equipment0032,762,95630,936,80532,697,70034,995,008
23048Current Capital Lease Obligation0060,19803,901,3933,597,673
23127Long Term Capital Lease Obligation00117,769003,949,244
23261Total Equity Gross Minority Interest00172,787,797250,265,760199,983,661138,220,176
23067Non Current Deferred Taxes Liabilities0015,279000
23259Total Liabilities Net Minority Interest0056,712,85356,282,01157,736,77843,752,926
23046Current Debt And Capital Lease Obligation0060,19803,901,3938,272,730
23124Long Term Debt And Capital Lease Obligation00117,769003,949,244
23344Non Current Pension And Other Postretirement Benefit Plans002,635,5402,054,0121,881,5232,789,179

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables0011,344,9009,278,32017,021,17412,288,47618,188,14129,159,7648,912,175
23139Net P P E0015,019,27615,318,88715,506,39615,984,48917,352,28525,099,89833,859,429
23351Properties0022,524,63822,411,77222,430,75122,423,41526,072,39429,625,10433,223,694
23386Total Debt00177,96700003,901,39312,221,974
23100Gross P P E0090,101,07488,861,89587,241,06985,945,09789,563,18593,644,02098,786,967
23038Common Stock0010,743,67210,743,67210,743,67210,743,67210,743,67210,743,67210,743,672
23045Current Debt000000004,675,057
23532Share Issued001,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,952
23220Total Assets00229,500,650232,532,311229,570,823313,188,424306,547,771257,720,439181,973,102
23027Capital Stock0010,743,67210,743,67210,743,67210,743,67210,743,67210,743,67210,743,672
23382Other Payable00879,7371,057,37548,35749,84154,3255,39050,407
23028Cash Financial0021,237,34047,956,40237,614,54324,236,62346,754,19963,882,45816,846,159
23123Long Term Debt000000000
23179Prepaid Assets003,848,4223,683,2953,234,2925,267,0074,646,2992,900,9371,252,470
23385Working Capital00138,507,288158,485,518167,371,346217,262,469213,389,695156,867,55392,089,854
23000Accounts Payable009,879,5116,264,46411,730,7956,428,7077,577,2778,050,7715,766,159
23029Cash Equivalents0063,488,55258,000,00071,000,00029,000,00055,000,000029,217,011
23245Invested Capital00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070142,894,739
23340Other Properties00258,173256,92000000
23132Minority Interest001,439,555943,546484,351485,159469,720591494
23342Other Receivables003,763,646974,7291,882,9351,275,234800,9791,773,229864,228
23204Retained Earnings00142,989,251166,140,048163,570,117232,412,575221,539,557171,419,214109,622,653
23217Total Tax Payable00585,6521,956,4815,242,0225,809,92810,556,53921,103,6033,095,609
23352Current Provisions002,122,138000000
23001Accounts Receivable0037,589,88211,971,93022,213,09733,452,01317,847,20944,536,50520,070,926
23280Common Stock Equity00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070138,219,682
23403Net Tangible Assets00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070138,219,682
23215Stockholders Equity00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070138,219,682
23383Tangible Book Value00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070138,219,682
23353Long Term Provisions003,447,1234,291,1025,062,9985,549,4405,261,2733,174,6743,454,205
23374Total Capitalization00171,348,242194,441,708192,044,344260,871,110249,796,040199,983,070138,219,682
23312Land And Improvements00752,190749,555743,220786,2292,173,776720,795480,022
23469Other Equity Interest00237,206237,206237,206237,206237,206237,206237,206
23393Ordinary Shares Number001,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,9521,227,271,952
23395Treasury Shares Number000000000
23008Accumulated Depreciation00-75,081,798-73,543,008-71,734,673-69,960,608-72,210,900-68,544,122-64,927,538
23282Construction In Progress002,102,0651,065,588565,252455,831288,24225,821331,003
23380Capital Lease Obligations00177,96700003,901,3937,546,917
23030Cash And Cash Equivalents0084,725,892105,956,402108,614,54353,236,623101,754,19963,882,45846,063,170
23012Additional Paid In Capital0015,415,59315,415,59315,415,59315,415,59315,415,59315,415,59315,415,593
23275Buildings And Improvements0031,701,05231,620,06331,602,45931,537,69630,091,96830,574,60029,757,240
23126Long Term Equity Investment002,334,888531,499610,51113,565,49412,904,55212,585,26912,710,438
23163Other Short Term Investments0031,533,97247,519,92040,666,667140,673,833105,489,48283,000,00043,000,000
23319Machinery Furniture Equipment0032,762,95632,757,99731,899,38730,741,92630,936,80532,697,70034,995,008
23048Current Capital Lease Obligation0060,19800003,901,3933,597,673
23127Long Term Capital Lease Obligation00117,769000003,949,244
23261Total Equity Gross Minority Interest00172,787,797195,385,254192,528,695261,356,269250,265,760199,983,661138,220,176
23067Non Current Deferred Taxes Liabilities0015,279000000
23259Total Liabilities Net Minority Interest0056,712,85337,147,05737,042,12851,832,15556,282,01157,736,77843,752,926
23046Current Debt And Capital Lease Obligation0060,19800003,901,3938,272,730
23124Long Term Debt And Capital Lease Obligation00117,769000003,949,244
23344Non Current Pension And Other Postretirement Benefit Plans002,635,5402,094,7282,408,4492,268,4982,054,0121,881,5232,789,179

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E090,06536,014199,088208,0223,847
26185Free Cash Flow0-5,156,038-15,937,725197,198,585104,468,26243,814,940
26027Changes In Cash0-17,212,013-21,548,14039,393,74817,017,73716,547,294
26123Sale Of Business014,508,1770000
26016End Cash Position084,725,89284,725,892101,754,19963,882,45846,063,170
26112Purchase Of P P E0-9,338,431-6,141,744-4,116,637-2,802,681-801,213
26183Repayment Of Debt0000-4,675,057-4,675,059
26125Sale Of Investment0116,000,00016,000,000138,633,69624,073,8800
26005Capital Expenditure0-9,338,431-6,141,744-4,116,637-2,802,681-801,213
26007Cash Dividends Paid0-100,000,000-20,000,000-129,376,606-38,937,092-34,715,133
26012Financing Cash Flow0-99,500,108-19,795,306-133,036,982-47,705,867-43,456,622
26013Investing Cash Flow078,105,7028,043,147-28,884,492-42,547,33915,387,763
26115Purchase Of Business0-1,903,650-1,903,650-773,790-8,5920
26110Purchase Of Investment0-42,427,752-397,314-161,123,178-64,073,8800
26015Beginning Cash Position0101,754,199105,956,40263,882,45846,063,17029,103,941
26223Classesof Cash Payments0-188,323,638-40,614,470-218,143,829-159,927,687-163,894,388
26090Long Term Debt Payments0000-4,675,057-4,675,059
26246Dividends Received C F I01,862,8791,121,983000
26154Common Stock Dividend Paid0-100,000,000-100,000,000-129,376,606-38,937,092-34,715,133
26073Net Long Term Debt Issuance0000-4,675,057-4,675,059
26164Net Other Financing Charges0580,098284,900286,18300
26165Net Other Investing Changes0-685,586-672,142-1,703,67155,912-2,814,871
26119Net P P E Purchase And Sale0-9,248,366-6,105,730-3,917,549-2,594,659-797,366
26072Net Issuance Payments Of Debt0000-4,675,057-4,675,059
26226Paymentson Behalfof Employees0-13,708,692-3,220,146-15,450,010-10,642,996-9,898,350
26116Net Business Purchase And Sale012,604,527-1,903,650-773,790-8,5920
26063Effect Of Exchange Rate Changes0183,706-101,570,493-1,522,007801,551411,935
26118Net Investment Purchase And Sale073,572,24815,602,686-22,489,482-40,000,00019,000,000
26228Other Cash Paymentsfrom Operating Activities0-34,586,986-6,890,199-41,408,198-20,134,340-8,108,410
26222Other Cash Receiptsfrom Operating Activities03,220,8433,220,843000
26220Cash Flowsfromusedin Operating Activities Direct04,182,393-9,795,981201,315,222107,270,94344,616,153
26221Classesof Cash Receiptsfrom Operating Activities0207,565,17633,707,911476,224,900285,374,547209,217,839

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E090,06536,0141,437-152,615199,088208,0223,847
26185Free Cash Flow0-5,156,038-15,937,7254,148,38219,907,972-13,274,667197,198,585104,468,26243,814,940
26027Changes In Cash0-17,212,013-21,548,140-2,408,23655,298,860-48,554,49739,393,74817,017,73716,547,294
26123Sale Of Business014,508,1770000000
26016End Cash Position084,725,89284,725,892105,956,402108,614,54353,236,623101,754,19963,882,45846,063,170
26112Purchase Of P P E0-9,338,431-6,141,744-1,476,645-1,265,023-455,019-4,116,637-2,802,681-801,213
26183Repayment Of Debt0000000-4,675,057-4,675,059
26125Sale Of Investment0116,000,00016,000,00015,000,00000138,633,69624,073,8800
26005Capital Expenditure0-9,338,431-6,141,744-1,476,645-1,265,023-455,019-4,116,637-2,802,681-801,213
26007Cash Dividends Paid0-100,000,000-20,000,000000-129,376,606-38,937,092-34,715,133
26012Financing Cash Flow0-99,500,108-19,795,306295,198-80,000,0000-133,036,982-47,705,867-43,456,622
26013Investing Cash Flow078,105,7028,043,147-8,328,461114,125,865-35,734,849-28,884,492-42,547,33915,387,763
26115Purchase Of Business0-1,903,650-1,903,650000-773,790-8,5920
26110Purchase Of Investment0-42,427,752-397,314-21,853,25315,007,166-35,184,351-161,123,178-64,073,8800
26015Beginning Cash Position0101,754,199105,956,402108,614,54353,236,623101,754,19963,882,45846,063,17029,103,941
26223Classesof Cash Payments0-188,323,638-40,614,470-47,924,466-38,335,309-61,449,393-218,143,829-159,927,687-163,894,388
26090Long Term Debt Payments0000000-4,675,057-4,675,059
26246Dividends Received C F I01,862,8791,121,983000000
26154Common Stock Dividend Paid0-100,000,000-100,000,000000-129,376,606-38,937,092-34,715,133
26073Net Long Term Debt Issuance0000000-4,675,057-4,675,059
26164Net Other Financing Charges0580,098284,900295,19800286,18300
26165Net Other Investing Changes0-685,586-672,1420134,650-148,094-1,703,67155,912-2,814,871
26119Net P P E Purchase And Sale0-9,248,366-6,105,730-1,475,208-1,265,024-402,404-3,917,549-2,594,659-797,366
26072Net Issuance Payments Of Debt0000000-4,675,057-4,675,059
26226Paymentson Behalfof Employees0-13,708,692-3,220,146-2,094,861-6,347,312-2,046,373-15,450,010-10,642,996-9,898,350
26116Net Business Purchase And Sale012,604,527-1,903,650000-773,790-8,5920
26063Effect Of Exchange Rate Changes0183,706-101,570,493101,638,21879,06036,921-1,522,007801,551411,935
26118Net Investment Purchase And Sale073,572,24815,602,686-6,853,253100,007,166-35,184,351-22,489,482-40,000,00019,000,000
26228Other Cash Paymentsfrom Operating Activities0-34,586,986-6,890,199-6,035,832-10,408,751-11,252,204-41,408,198-20,134,340-8,108,410
26222Other Cash Receiptsfrom Operating Activities03,220,8433,220,843000000
26220Cash Flowsfromusedin Operating Activities Direct04,182,393-9,795,9815,625,02721,172,995-12,819,648201,315,222107,270,94344,616,153
26221Classesof Cash Receiptsfrom Operating Activities0207,565,17633,707,91147,359,01667,920,75158,577,498476,224,900285,374,547209,217,839

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
MBAPPT Mitrabara Adiperdana Tbk2024-04-15At close: 04:02PM WIB3,3803,3803,5603,5703,380.00 - 3,770.003,3803,7703,230.00 - 6,875.003,2306,875183,900104,1204,369,000,000,000012287N/A1,208.00 (33.93%)1,20834Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-12At close: 04:02PM WIB3,3803,3803,5603,5703,380.00 - 3,770.003,3803,7703,230.00 - 6,875.003,2306,875183,900103,1245,001,000,000,00007538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-11At close: 04:02PM WIB3,3803,3803,5603,5703,380.00 - 3,770.003,3803,7703,230.00 - 6,875.003,2306,875183,900102,2235,001,000,000,00007538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-10At close: 04:02PM WIB3,3803,3803,5603,5703,380.00 - 3,770.003,3803,7703,230.00 - 6,875.003,2306,875183,900101,1355,001,000,000,00007538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-05At close: 04:02PM WIB3,3803,3803,5703,5003,380.00 - 3,770.003,3803,7703,230.00 - 6,875.003,2306,875183,90097,0505,001,000,000,00007538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-04At close: 04:00PM WIB3,3103,3103,3803,3803,310.00 - 3,390.003,3103,3903,230.00 - 6,875.003,2306,87573,80097,6674,748,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-03At close: 04:13PM WIB3,3003,3303,3103,3103,270.00 - 3,360.003,2703,3603,230.00 - 6,875.003,2306,87587,800100,3004,650,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-02At close: 04:00PM WIB3,3303,3503,3003,2003,290.00 - 3,350.003,2903,3503,230.00 - 6,875.003,2306,875100,30099,5964,636,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-04-01At close: 04:03PM WIB3,3203,3203,3303,3003,250.00 - 3,340.003,2503,3403,230.00 - 6,875.003,2306,875352,40094,5824,678,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-29At close: 04:14PM WIB3,8003,8003,3303,3003,230.00 - 3,800.003,2303,8003,230.00 - 6,875.003,2306,875853,30094,5824,664,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-28At close: 04:14PM WIB3,8003,8003,3303,3003,230.00 - 3,800.003,2303,8003,230.00 - 6,875.003,2306,875853,30081,4314,075,000,000,00006538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-27At close: 04:14PM WIB3,9303,930003,800.00 - 3,930.003,8003,9303,800.00 - 6,875.003,8006,875378,90062,5334,664,000,000,00007538N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-26At close: 04:10PM WIB4,0004,0003,9203,9303,910.00 - 4,000.003,9104,0003,910.00 - 6,875.003,9106,875384,80065,2474,823,000,000,00007535N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-25At close: 04:14PM WIB4,0604,060003,980.00 - 4,060.003,9804,0603,980.00 - 6,875.003,9806,875410,70065,2474,909,000,000,00007534N/A1,208.00 (29.75%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-22At close: 04:05PM WIB4,0404,0504,05004,040.00 - 4,080.004,0404,0803,990.00 - 6,875.003,9906,87559,60065,3484,983,000,000,00008535N/A1,208.00 (29.90%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-21At close: 04:12PM WIB4,0200000.0000 - 0.0000000065,035000535N/A1,208.00 (29.90%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-14As of 01:50PM WIB. Market open.4,0704,0804,0704,0804,060.00 - 4,110.004,0604,1104,000.00 - 6,875.004,0006,87568,10059,4394,995,000,000,00008528N/A1,208.00 (29.68%)1,20830Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-13At close: 04:02PM WIB4,1104,2504,0704,0804,060.00 - 4,250.004,0604,2504,000.00 - 6,875.004,0006,87560,90058,9334,995,000,000,00008533N/A1,208.00 (29.39%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-11At close: 04:06PM WIB4,1204,1204,1004,1104,080.00 - 4,180.004,0804,1804,000.00 - 6,875.004,0006,87539,50058,2965,044,000,000,00008533N/A1,208.00 (29.39%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-08At close: 04:06PM WIB4,1204,1204,1004,1104,080.00 - 4,180.004,0804,1804,000.00 - 6,875.004,0006,87539,50058,8205,044,000,000,00008536N/A1,208.00 (29.32%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-05At close: 04:12PM WIB4,1104,1104,0804,0904,080.00 - 4,110.004,0804,1104,080.00 - 6,875.004,0806,875161,30054,4895,020,000,000,00008528N/A1,208.00 (28.97%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-04At close: 04:06PM WIB4,1704,1704,1104,1204,090.00 - 4,180.004,0904,1804,090.00 - 6,875.004,0906,875193,70051,7325,044,000,000,00008535N/A1,208.00 (28.97%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-03-01At close: 04:01PM WIB4,1504,1604,1604,1704,150.00 - 4,200.004,1504,2004,130.00 - 6,875.004,1306,87514,00052,9935,118,000,000,00008533N/A1,208.00 (29.11%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-02-28At close: 04:00PM WIB4,1704,1804,1604,1804,150.00 - 4,200.004,1504,2004,130.00 - 6,875.004,1306,87551,00054,3405,093,000,000,00008530N/A1,208.00 (28.97%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-02-27At close: 04:00PM WIB4,1804,1804,1604,1804,160.00 - 4,180.004,1604,1804,130.00 - 6,875.004,1306,87516,30054,7625,118,000,000,00008530N/A1,208.00 (28.90%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-02-26At close: 04:09PM WIB4,1604,2004,1604,1804,150.00 - 4,200.004,1504,2004,130.00 - 6,875.004,1306,87536,40056,2225,130,000,000,00008533N/A1,208.00 (29.04%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk2024-02-23At close: 04:07PM WIB4,1704,1704,1504,1604,150.00 - 4,190.004,1504,1904,130.00 - 6,875.004,1306,87555,10056,1325,105,000,000,00008533N/A1,208.00 (28.97%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk (MBAP.JK)2024-02-22At close: 04:07PM WIB4,2204,2204,1704,1804,160.00 - 4,220.004,1604,2204,130.00 - 6,875.004,1306,875110,30054,9775,118,000,000,00008532N/A1,208.00 (28.63%)1,20829Nov 02, 20230
MBAPPT Mitrabara Adiperdana Tbk (MBAP.JK)2024-02-21At close: 04:00PM WIB4,2304,2304,2104,2204,200.00 - 4,240.004,2004,2404,130.00 - 6,875.004,1306,87549,20055,0935,179,000,000,00008533N/A1,208.00 (28.56%)1,20829Nov 02, 20230

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)
MBAPPT Mitrabara Adiperdana Tbk2024-04-154,370,000,000,0002,520,000,000,00012001211820006,8753,2303,9854,6641031601,230,000,0000119,130,000900000001,208340014443N/ANov 02, 2023N/AN/ADec 31, 2023Dec 31, 202310-18410224,090,0000-33022,890,00021,690,0002870116,260,00001780404,180,000-8,590,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-124,370,000,000,0002,520,000,000,00012001211820006,8753,2304,0134,6721022901,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-114,370,000,000,0002,520,000,000,00012001211820006,8753,2304,0134,6721012901,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-104,370,000,000,0002,520,000,000,00012001211820006,8753,2304,0134,6721012901,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-054,060,000,000,0002,210,000,000,00012001110720006,87504,0924,694982751,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-044,050,000,000,0002,210,000,000,00012001110720006,87504,1134,6991002691,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-034,050,000,000,0002,210,000,000,00012001110720006,87504,1354,7041002711,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-024,090,000,000,0002,240,000,000,00012001210730006,87504,1574,709952521,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-04-014,070,000,000,000791,390,000,000600113140006,87504,1574,709952521,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-294,070,000,000,000791,390,000,000600113140006,8753,2304,1774,715811771,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-284,660,000,000,0001,390,000,000,000700126240006,87504,1914,71963731,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-274,980,000,000,0001,700,000,000,000800127300006,87504,1964,72265821,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000538-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-264,980,000,000,0001,720,000,000,000800127300006,87504,2014,72565821,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000535-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-254,980,000,000,0001,730,000,000,000800127300006,8753,9904,2014,72565821,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000534-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-224,960,000,000,0001,700,000,000,000800127300006,87504,2124,73065861,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000535-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-214,930,000,000,0001,670,000,000,000800127290006,8753,9904,2124,73065861,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000536-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-144,990,000,000,0001,780,000,000,000800127310006,87504,2464,77459881,230,000,0000119,130,000900000001,208300014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000528-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-135,040,000,000,0001,790,000,000,000800127320006,87504,2464,77459881,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-115,040,000,000,0001,790,000,000,000800127320006,8754,0004,2464,77458881,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-085,060,000,000,0001,790,000,000,000800127320006,8754,0004,2484,78359891,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000536-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-055,120,000,000,0001,850,000,000,000800127330006,87504,2584,81152501,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000528-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-045,120,000,000,0001,850,000,000,000800127330006,8754,1304,2584,81152501,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000535-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-03-015,090,000,000,0001,850,000,000,000800127330006,8754,1304,2584,81453551,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-02-285,120,000,000,0001,880,000,000,000800127330006,8754,1304,2594,81954561,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000530-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-02-275,130,000,000,0001,900,000,000,000800128330006,87504,2584,82956581,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000530-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk2024-02-265,110,000,000,0001,860,000,000,000800127330006,87504,2584,82956581,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk (MBAP.JK)2024-02-235,120,000,000,0001,870,000,000,000800127330006,87504,2584,84055461,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk (MBAP.JK)2024-02-225,180,000,000,0001,940,000,000,000800128340006,8754,1304,2584,84055461,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000532-95153,480,0000006046,320,0006,180,000
MBAPPT Mitrabara Adiperdana Tbk (MBAP.JK)2024-02-215,190,000,000,0001,950,000,000,000800128340006,8754,1304,2584,84455431,230,000,0000119,130,000900000001,208290014189N/ANov 02, 2023N/AN/ADec 31, 2022Sep 30, 20231741119251,450,0000-69055,580,00041,630,000533-95153,480,0000006046,320,0006,180,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:004,0904,0904,0904,0900
2024-03-0515:48:004,0904,0904,0904,09031,400
2024-03-0515:47:0000000
2024-03-0515:46:004,1004,1004,1004,1000
2024-03-0515:45:0000000
2024-03-0515:44:004,0904,0904,0904,0905,000
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
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:38:004,1004,1004,1004,100100
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:48:004,0904,0904,0904,09031,400
2024-03-0515:46:004,1004,1004,1004,1000
2024-03-0515:44:004,0904,0904,0904,0905,000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:38:004,1004,1004,1004,100100
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:004,0904,0904,0904,0901,100
2024-03-0515:24:004,1004,1004,1004,100200
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:004,1004,1004,1004,1000
2024-03-0515:14:004,1004,1004,1004,100200
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
2024-03-0515:45:004,1004,1004,0904,09029,200
2024-03-0515:40:004,0904,0904,0904,0905,000
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:35:004,1004,1004,1004,100100
2024-03-0515:30:0000000
2024-03-0515:25:004,1004,1004,0904,0901,300
2024-03-0515:20:0000000
2024-03-0515:15:004,1004,1004,1004,1000
2024-03-0515:10:004,1004,1004,1004,100200
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:36:294,1004,1004,1004,1000
2024-03-0514:35:004,1004,1004,1004,100100
2024-03-0514:30:0000000
2024-03-0514:25:004,1004,1004,1004,100100
2024-03-0514:20:004,1004,1004,0904,090200
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:004,0904,0904,0904,09012,300
2024-03-0514:00:0000000
2024-03-0513:55:004,0804,0904,0804,0902,900
2024-03-0513:50:004,0804,0904,0804,090200
2024-03-0513:45:004,0804,0904,0804,090300
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:004,1004,1004,0904,09029,200
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:30:004,1004,1004,0904,0905,100
2024-03-0515:15:004,1004,1004,0904,0901,300
2024-03-0515:00:004,1004,1004,1004,100200
2024-03-0514:45:0000000
2024-03-0514:36:294,1004,1004,1004,1000
2024-03-0514:30:004,1004,1004,1004,100100
2024-03-0514:15:004,1004,1004,0904,100300
2024-03-0514:00:004,0904,0904,0904,09012,300
2024-03-0513:45:004,0804,0904,0804,0903,400
2024-03-0513:38:424,0904,0904,0904,0900
2024-03-0513:30:004,1004,1004,0904,09013,900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:174,1004,1004,1004,1000
2024-03-0511:53:134,0904,0904,0904,0900
2024-03-0511:45:004,0904,1004,0904,100700
2024-03-0511:30:004,1004,1004,1004,10012,200
2024-03-0511:15:004,0904,0904,0904,0901,700
2024-03-0511:04:044,0904,0904,0904,0900
2024-03-0511:00:004,0904,1004,0904,0902,700
2024-03-0510:45:004,0904,1004,0904,09010,400
2024-03-0510:30:004,1004,1004,0904,0905,300
2024-03-0510:15:004,1004,1004,1004,1001,200
2024-03-0510:10:004,1104,1104,1104,1100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:30:004,1004,1004,0904,09034,300
2024-03-0515:00:004,1004,1004,0904,0901,500
2024-03-0514:36:294,1004,1004,1004,1000
2024-03-0514:30:004,1004,1004,1004,100100
2024-03-0514:00:004,0904,1004,0904,10012,600
2024-03-0513:38:424,0904,0904,0904,0900
2024-03-0513:30:004,1004,1004,0804,09017,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:174,1004,1004,1004,1000
2024-03-0511:53:134,0904,0904,0904,0900
2024-03-0511:30:004,1004,1004,0904,10012,900
2024-03-0511:04:044,0904,0904,0904,0900
2024-03-0511:00:004,0904,1004,0904,0904,400
2024-03-0510:30:004,1004,1004,0904,09015,700
2024-03-0510:10:004,1104,1104,1104,1100
2024-03-0510:00:004,1004,1104,1004,1002,100
2024-03-0509:30:004,1004,1104,1004,1101,100
2024-03-0509:24:114,1004,1004,1004,1000
2024-03-0509:00:004,1104,1104,1004,10053,000
2024-03-0415:30:004,1104,1204,1104,1206,400
2024-03-0415:15:074,1104,1104,1104,1100
2024-03-0415:00:004,1104,1104,1004,1105,800
2024-03-0414:30:004,1104,1204,1104,11017,400
2024-03-0414:25:064,1104,1104,1104,1100
2024-03-0414:00:004,1204,1204,1104,11010,800
2024-03-0413:35:404,1204,1204,1204,1200
2024-03-0413:30:004,1104,1204,1004,1204,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:38:144,1004,1004,1004,1000
2024-03-0515:00:004,1004,1004,0904,09035,800
2024-03-0514:36:294,1004,1004,1004,1000
2024-03-0514:00:004,0904,1004,0904,10012,700
2024-03-0513:38:424,0904,0904,0904,0900
2024-03-0513:00:004,1004,1004,0804,09017,300
2024-03-0512:00:0000000
2024-03-0511:59:174,1004,1004,1004,1000
2024-03-0511:53:134,0904,0904,0904,0900
2024-03-0511:04:044,0904,0904,0904,0900
2024-03-0511:00:004,0904,1004,0904,10017,300
2024-03-0510:10:004,1104,1104,1104,1100
2024-03-0510:00:004,1004,1104,0904,09017,800
2024-03-0509:24:114,1004,1004,1004,1000
2024-03-0509:00:004,1104,1104,1004,1100
2024-03-0415:15:074,1104,1104,1104,1100
2024-03-0415:00:004,1104,1204,1004,12012,200
2024-03-0414:25:064,1104,1104,1104,1100
2024-03-0414:00:004,1204,1204,1104,11028,200
2024-03-0413:35:404,1204,1204,1204,1200
2024-03-0413:00:004,1104,1204,1004,1204,700
2024-03-0412:00:0000000
2024-03-0411:58:474,1104,1104,1104,1100
2024-03-0411:55:324,1104,1104,1104,1100
2024-03-0411:07:544,1004,1004,1004,1000
2024-03-0411:00:004,1004,1104,1004,11036,600
2024-03-0410:17:004,1104,1104,1104,1100
2024-03-0410:00:004,1204,1304,0904,10072,600
2024-03-0409:27:424,1404,1404,1404,1400
2024-03-0409:00:004,1704,1804,1204,13023,700

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003,3003,3003,3003,3000
2024-05-0815:17:393,3003,3003,3003,3000
2024-05-0815:00:003,2903,3003,2803,3009,900
2024-05-0814:17:293,2903,2903,2903,2900
2024-05-0813:30:003,2403,3003,2403,29018,400
2024-05-0812:00:0000000
2024-05-0811:50:053,2403,2403,2403,2400
2024-05-0811:04:443,2803,2803,2803,2800
2024-05-0810:30:003,3603,3603,2303,24051,400
2024-05-0810:21:543,3503,3503,3503,3500
2024-05-0809:30:243,4103,4103,4103,4100
2024-05-0809:00:003,4103,4303,3503,36048,200
2024-05-0716:14:3900000
2024-05-0716:00:0000000
2024-05-0715:27:493,4203,4203,4203,4200
2024-05-0715:00:003,4503,4503,4103,41019,600
2024-05-0714:18:463,4503,4503,4503,4500
2024-05-0713:34:013,4603,4603,4603,4600
2024-05-0713:30:003,4503,4703,4503,45023,200
2024-05-0712:00:0000000
2024-05-0711:52:403,4503,4503,4503,4500
2024-05-0710:58:013,4703,4703,4703,4700
2024-05-0710:30:003,4703,4703,4503,4505,300
2024-05-0710:11:473,4503,4503,4503,4500
2024-05-0709:34:223,4803,4803,4803,4800
2024-05-0709:00:003,5103,5103,4503,47060,400
2024-05-0615:48:3500000
2024-05-0615:38:433,5503,5503,5503,5500
2024-05-0615:00:003,5303,5503,5003,5305,300
2024-05-0614:56:193,5403,5403,5403,5400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:003,4103,4303,2303,300130,800
2024-05-0709:00:003,5103,5103,4103,410109,800
2024-05-0609:00:003,5003,6003,5003,53023,400
2024-05-0309:00:003,5503,5703,5003,50067,400
2024-05-0209:00:003,5903,6003,5003,56093,500
2024-04-3009:00:003,5603,6003,5403,59042,900
2024-04-2909:00:003,5003,5603,4003,54037,200
2024-04-2609:00:003,6303,6303,5003,50039,700
2024-04-2509:00:003,6303,6303,5603,56064,800
2024-04-2409:00:003,6303,7103,6103,63027,300
2024-04-2309:00:003,6803,7503,6203,63064,100
2024-04-2209:00:003,6803,7003,5803,67044,300
2024-04-1909:00:003,7003,7003,5503,68049,800
2024-04-1809:00:003,7103,7503,4803,700114,600
2024-04-1709:00:003,7003,8003,6803,710108,300
2024-04-1609:00:003,5703,7503,5603,680179,900
2024-04-0509:00:003,3803,7703,3803,560183,900
2024-04-0409:00:003,3103,3903,3103,38073,700
2024-04-0309:00:003,3303,3603,2703,31087,800
2024-04-0209:00:003,3503,3503,2903,300100,300
2024-04-0109:00:003,3203,3403,2503,330352,400
2024-03-2809:00:003,8003,8003,2303,320853,300
2024-03-2709:00:003,9303,9303,8003,800378,900
2024-03-2609:00:004,0004,0003,9103,930384,800
2024-03-2509:00:004,0604,0603,9804,000410,700
2024-03-2209:00:004,0504,0804,0404,06059,600
2024-03-2109:00:004,0204,0504,0004,04037,600
2024-03-2009:00:004,0304,0304,0004,02089,500
2024-03-1909:00:004,0404,0404,0304,03025,700
2024-03-1809:00:004,0304,0504,0004,020116,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003,5103,5103,4103,410109,800
2024-05-0609:00:003,5003,6003,5003,53023,400
2024-05-0209:00:003,5903,6003,5003,56093,500
2024-04-3009:00:003,5603,6003,5403,59042,900
2024-04-2909:00:003,5003,5603,4003,54037,200
2024-04-2609:00:003,6303,6303,5003,50039,700
2024-04-2509:00:003,6303,6303,5603,56064,800
2024-04-2409:00:003,6303,7103,6103,63027,300
2024-04-2309:00:003,6803,7503,6203,63064,100
2024-04-2209:00:003,6803,7003,5803,67044,300
2024-04-1909:00:003,7003,7003,5503,68049,800
2024-04-1809:00:003,7103,7503,4803,700114,600
2024-04-1709:00:003,7003,8003,6803,710108,300
2024-04-1609:00:003,5703,7503,5603,680179,900
2024-04-0509:00:003,3803,7703,3803,560183,900
2024-04-0409:00:003,3103,3903,3103,38073,700
2024-04-0309:00:003,3303,3603,2703,31087,800
2024-04-0209:00:003,3503,3503,2903,300100,300
2024-04-0109:00:003,3203,3403,2503,330352,400
2024-03-2809:00:003,8003,8003,2303,320853,300
2024-03-2709:00:003,9303,9303,8003,800378,900
2024-03-2609:00:004,0004,0003,9103,930384,800
2024-03-2509:00:004,0604,0603,9804,000410,700
2024-03-2209:00:004,0504,0804,0404,06059,600
2024-03-2109:00:004,0204,0504,0004,04037,600
2024-03-2009:00:004,0304,0304,0004,02089,500
2024-03-1909:00:004,0404,0404,0304,03025,700
2024-03-1809:00:004,0304,0504,0004,020116,800
2024-03-1509:00:004,0604,1203,9904,070165,600
2024-03-1409:00:004,0804,1104,0604,08099,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:003,5003,6003,5003,53023,400
2024-04-2800:00:003,5003,6003,4003,500241,000
2024-04-2100:00:003,6803,7503,5003,500240,200
2024-04-1400:00:003,5703,8003,4803,680452,600
2024-04-0700:00:003,5603,5603,5603,5600
2024-03-3100:00:003,3203,7703,2503,560798,100
2024-03-2400:00:004,0604,0603,2303,3202,027,700
2024-03-1700:00:004,0304,0804,0004,060329,200
2024-03-1000:00:004,1104,2503,9904,070326,200
2024-03-0300:00:004,1704,1804,0004,110708,800
2024-02-2500:00:004,2004,2004,1404,170167,600
2024-02-1800:00:004,2304,2604,1504,160334,600
2024-02-1100:00:004,2604,2904,1504,230207,700
2024-02-0400:00:004,2604,3304,2304,26086,900
2024-01-2800:00:004,3204,3204,2504,26091,200
2024-01-2100:00:004,3504,3504,2004,250206,600
2024-01-1400:00:004,3004,4104,2804,350284,100
2024-01-0700:00:004,3704,4004,2804,300244,100
2023-12-3100:00:004,2504,4104,2404,340471,100
2023-12-2400:00:004,2204,2804,2204,250261,000
2023-12-1700:00:004,1704,2904,1504,220167,000
2023-12-1000:00:004,2104,2104,1304,170220,400
2023-12-0300:00:004,2504,2904,1904,210345,300
2023-11-2600:00:004,2804,3804,2304,240397,100
2023-11-1900:00:004,3604,4204,2704,280255,200
2023-11-1200:00:004,3004,4504,2504,360335,700
2023-11-0500:00:004,6504,6504,2304,290957,100
2023-10-2900:00:005,4755,5004,4004,6502,144,300
2023-10-2200:00:005,1755,5005,1255,4501,664,400
2023-10-1500:00:005,2005,2505,1255,175396,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003,5903,6003,5003,56093,500
2024-03-3100:00:003,3203,8003,2503,5901,571,000
2024-02-2900:00:004,1604,2503,2303,3203,405,900
2024-01-3100:00:004,2704,3304,1404,150814,700
2023-12-3100:00:004,2504,4104,2004,2701,265,200
2023-11-3000:00:004,2904,3004,1304,2501,047,600
2023-10-3100:00:005,2255,3754,2304,2403,320,700
2023-09-3000:00:005,3755,5005,0005,3253,769,900
2023-08-3100:00:005,2005,6505,0005,3752,605,600
2023-07-3100:00:005,4505,7505,1755,2003,646,600
2023-06-3000:00:004,4005,7504,4005,4506,497,600
2023-05-3100:00:005,6755,8004,2604,3308,445,700
2023-04-3000:00:006,0006,0004,5205,67511,943,900
2023-03-3100:00:006,8006,8506,8006,800118,700
2023-02-2800:00:006,7506,7506,3256,325250,700
2023-01-3100:00:006,2506,4756,1256,450243,000
2022-12-3100:00:007,5757,6006,6506,8252,815,500
2022-11-3000:00:007,6507,8256,9757,6252,726,500
2022-10-3100:00:008,0758,0756,6507,6507,462,800
2022-09-3000:00:008,7009,3508,0508,0505,319,900
2022-08-3100:00:008,20011,0508,2008,70014,537,200
2022-07-3100:00:008,1508,8757,7758,2006,524,900
2022-06-3000:00:006,3508,4005,8008,1007,358,400
2022-05-3100:00:007,5008,4006,0256,35014,927,000
2022-04-3000:00:005,7757,7505,7757,5007,161,600
2022-03-3100:00:004,3405,8504,2905,7756,395,200
2022-02-2800:00:003,9004,5803,6104,3407,522,500
2022-01-3100:00:003,5003,9703,5003,8102,518,600
2021-12-3100:00:003,5203,6903,4903,5003,220,700
2021-11-3000:00:003,5703,7203,5203,6002,562,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:003,5903,6003,5003,56093,500
2024-03-3100:00:003,3203,8003,2503,5401,528,100
2024-02-2900:00:004,1604,2503,2303,3203,405,900
2024-01-3100:00:004,2704,3303,2303,5905,791,600
2023-12-3100:00:004,2504,4103,2303,3205,485,800
2023-11-3000:00:004,2904,4104,1304,1503,127,500
2023-10-3100:00:005,2255,3754,1304,2705,633,500
2023-09-3000:00:005,3755,5004,1304,2508,138,200
2023-08-3100:00:005,2005,6504,2304,2409,696,200
2023-07-3100:00:005,4505,7505,0005,32510,022,100
2023-06-3000:00:004,4005,7504,4005,37512,749,800
2023-05-3100:00:005,6755,8004,2605,20018,589,900
2023-04-3000:00:006,0006,0004,2605,45026,887,200
2023-03-3100:00:006,8006,8004,2604,33020,534,700
2023-02-2800:00:006,7506,8754,5205,67514,703,900
2023-01-3100:00:006,2506,8756,0006,8004,427,300
2022-10-3100:00:008,0758,0756,6506,82513,004,800
2022-07-3100:00:008,15011,0507,7758,05026,382,000
2022-04-3000:00:005,7758,4005,7758,10029,447,000
2022-01-3100:00:003,5005,8503,5005,77516,436,300
2021-10-3100:00:003,5903,8603,4303,50010,842,500
2021-07-3100:00:003,0404,4002,9203,60026,260,900
2021-04-3000:00:002,8103,1202,6603,0409,907,800
2021-01-3100:00:002,8002,8902,5802,8004,486,600



Dividends Amount

DateTimeAmount
2023-11-0209:00:00245
2023-06-0609:00:00963
2022-09-2209:00:001
2022-06-1609:00:00523
2021-10-0609:00:00338
2021-06-0409:00:00115
2020-08-2509:00:00358
2020-06-1809:00:0059
2019-11-0809:00:00102
2019-06-2109:00:0058
2018-12-0309:00:00240
2018-05-3009:00:00330
2017-09-2009:00:00182
2017-06-0209:00:00118
2016-05-2709:00:00101
2015-11-2309:00:0050
2015-06-1509:00:0029

Dividends Yields

YearDistributionTotal AmountYields
202321,20843.14 %
2022252418.72 %
2021245316.18 %
2020241714.89 %
201921605.71 %
2018257020.36 %
2017230010.71 %
201611013.60 %
20152792.83 %

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