for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
CGASCitra Nusantara Gemilang Tbk.
PACKPT Solusi Kemasan Digital Tbk
MYTXPT Asia Pacific Investama Tbk
BBSIPT Krom Bank Indonesia Tbk
MSIEPT Multisarana Intan Eduka 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


MBMA - PT Merdeka Battery Materials Tbk.

Sector : Basic Materials      Industry : Other Precious Metals & Mining

PT Merdeka Battery Materials Tbk. engages in the mining and processing of nickel, cobalt, and other mineral deposits. It also offers electric vehicle (EV) battery. PT Merdeka Battery Materials Tbk. was formerly known as PT Hamparan Logistik Nusantara. PT Merdeka Battery Materials Tbk. is headquartered in Jakarta Selatan, Indonesia. PT Merdeka Battery Materials Tbk. operates as a subsidiary of PT Merdeka Energi Nusantara.
Stock CodeCompany Name
SMGA PT Sumber Mineral Global Abadi Tbk
AMMNPT Amman Mineral Internasional Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14008Pe Ratio15160
40002Enterprise Value165,882,307,742,52764,204,054,231,825
102Enterprises Value E B I T D A Ratio27765
14010Ps Ratio334
40001Market Cap462,637,343,542,00060,477,435,144,000
14012Pb Ratio533
101Enterprises Value Revenue Ratio649,5984

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-31
14008Pe Ratio15160
40002Enterprise Value165,882,307,742,52764,204,054,231,825
102Enterprises Value E B I T D A Ratio27765
14010Ps Ratio334
40001Market Cap462,637,343,542,00060,477,435,144,000
14012Pb Ratio533
101Enterprises Value Revenue Ratio649,5984

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T052,525,2777,467,36159,102,12516,074-20,878
20091Net Income06,928,8526,251,75521,664,30116,074-20,878
29004Basic E P S000000
20190E B I T D A053,749,3197,803,72959,916,47116,074-20,878
20046Gross Profit077,476,93416,068,30044,406,65300
29009Diluted E P S000000
20136Pretax Income033,470,1286,265,91437,476,13116,074-20,878
20145Tax Provision0164,307-205,902-372,02800
20100Total Revenue01,328,326,436454,463,674455,737,48500
20164Total Expenses01,280,771,398447,190,562425,243,2385,3830
20013Cost Of Revenue01,250,849,502438,395,374411,330,83200
20177Interest Income05,516,4341,862,512295,8221490
20057Interest Expense019,055,1491,201,44721,625,99400
20109Operating Income047,555,0387,273,11230,494,247-5,3830
20316Normalized Income06,928,8526,251,7556,860,8557,443-17,920
20108Operating Expense029,921,8968,795,18813,912,4065,3830
20112Operating Revenue01,328,326,436454,463,674455,737,48500
20087Minority Interests0-26,376,969-220,061-16,183,85800
20418Tax Rate For Calcs000000
20095Net Interest Income0-14,520,957661,065-21,330,1721490
20416Total Unusual Items00018,978,7778,631-2,958
29010Basic Average Shares0104,562,503,2630107,445,420,000107,445,420,000107,445,420,000
20287Rent And Landing Fees0200,98343,541249,50000
29011Diluted Average Shares0104,562,503,2630107,445,420,000107,445,420,000107,445,420,000
20420Normalized E B I T D A053,749,3197,803,72940,937,6947,443-17,920
20315Reconciled Depreciation01,224,042336,368814,34600
20312Other Operating Expenses02,548,22898,9501,662,05400
20368Total Other Finance Cost0982,2420000
20440Rent Expense Supplemental0200,98343,541249,50000
20314Reconciled Cost Of Revenue01,250,849,502438,395,374411,330,83200
20419Tax Effect Of Unusual Items0004,175,33100
20018Depreciation Income Statement01,224,042336,368814,34600
20075Interest Income Non Operating05,516,4341,862,512295,8221490
20158Selling And Marketing Expense01,192,096895,343122,80700
20064Interest Expense Non Operating019,055,1491,201,44721,625,99400
20093Net Income Common Stockholders06,928,8526,251,75521,664,30116,074-20,878
20094Net Income Continuous Operations033,305,8216,471,81637,848,15916,074-20,878
20045General And Administrative Expense016,252,9435,784,7516,585,7525,3830
20159Selling General And Administration017,445,0396,680,0946,708,5595,3830
20435Total Operating Income As Reported047,555,0387,273,11230,494,247-5,3830
20412Other Non Operating Income Expenses03,324,5981,527,829-4,046,30412,67747
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,928,8526,251,75521,664,30116,074-20,878
20417Total Unusual Items Excluding Goodwill00018,978,7778,631-2,958
20077Net Non Operating Interest Income Expense0-14,520,957661,065-21,330,1721490
20346Net Income Including Noncontrolling Interests033,305,8216,471,81637,848,15916,074-20,878
20019Depreciation And Amortization In Income Statement01,224,042336,368814,34600
20309Net Income From Continuing And Discontinued Operation06,928,8526,251,75521,664,30116,074-20,878
20331Net Income From Continuing Operation Net Minority Interest06,928,8526,251,75521,664,30116,074-20,878

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T052,525,2777,467,36159,102,12516,074-20,878
20091Net Income06,928,8526,251,75521,664,30116,074-20,878
29004Basic E P S000000
20190E B I T D A053,749,3197,803,72959,916,47116,074-20,878
20046Gross Profit077,476,93416,068,30044,406,65300
29009Diluted E P S000000
20136Pretax Income033,470,1286,265,91437,476,13116,074-20,878
20145Tax Provision0164,307-205,902-372,02800
20100Total Revenue01,328,326,436454,463,674455,737,48500
20164Total Expenses01,280,771,398447,190,562425,243,2385,3830
20013Cost Of Revenue01,250,849,502438,395,374411,330,83200
20177Interest Income05,516,4341,862,512295,8221490
20057Interest Expense019,055,1491,201,44721,625,99400
20109Operating Income047,555,0387,273,11230,494,247-5,3830
20316Normalized Income06,928,8526,251,7556,860,8557,443-17,920
20108Operating Expense029,921,8968,795,18813,912,4065,3830
20112Operating Revenue01,328,326,436454,463,674455,737,48500
20087Minority Interests0-26,376,969-220,061-16,183,85800
20418Tax Rate For Calcs000000
20095Net Interest Income0-14,520,957661,065-21,330,1721490
20416Total Unusual Items00018,978,7778,631-2,958
29010Basic Average Shares0104,562,503,2630107,445,420,000107,445,420,000107,445,420,000
20287Rent And Landing Fees0200,98343,541249,50000
29011Diluted Average Shares0104,562,503,2630107,445,420,000107,445,420,000107,445,420,000
20420Normalized E B I T D A053,749,3197,803,72940,937,6947,443-17,920
20315Reconciled Depreciation01,224,042336,368814,34600
20312Other Operating Expenses02,548,22898,9501,662,05400
20368Total Other Finance Cost0982,2420000
20440Rent Expense Supplemental0200,98343,541249,50000
20314Reconciled Cost Of Revenue01,250,849,502438,395,374411,330,83200
20419Tax Effect Of Unusual Items0004,175,33100
20018Depreciation Income Statement01,224,042336,368814,34600
20075Interest Income Non Operating05,516,4341,862,512295,8221490
20158Selling And Marketing Expense01,192,096895,343122,80700
20064Interest Expense Non Operating019,055,1491,201,44721,625,99400
20093Net Income Common Stockholders06,928,8526,251,75521,664,30116,074-20,878
20094Net Income Continuous Operations033,305,8216,471,81637,848,15916,074-20,878
20045General And Administrative Expense016,252,9435,784,7516,585,7525,3830
20159Selling General And Administration017,445,0396,680,0946,708,5595,3830
20435Total Operating Income As Reported047,555,0387,273,11230,494,247-5,3830
20412Other Non Operating Income Expenses03,324,5981,527,829-4,046,30412,67747
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,928,8526,251,75521,664,30116,074-20,878
20417Total Unusual Items Excluding Goodwill00018,978,7778,631-2,958
20077Net Non Operating Interest Income Expense0-14,520,957661,065-21,330,1721490
20346Net Income Including Noncontrolling Interests033,305,8216,471,81637,848,15916,074-20,878
20019Depreciation And Amortization In Income Statement01,224,042336,368814,34600
20309Net Income From Continuing And Discontinued Operation06,928,8526,251,75521,664,30116,074-20,878
20331Net Income From Continuing Operation Net Minority Interest06,928,8526,251,75521,664,30116,074-20,878

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00358,694,581324,918,80300
23531Net Debt00195,956,384330,003,11300
23165Payables00270,865,680112,394,47500
23139Net P P E001,943,063,9081,451,192,22200
23351Properties00683,807,668529,288,89100
23386Total Debt00492,392,109615,313,08700
23100Gross P P E002,022,470,0681,475,152,62100
23038Common Stock00739,792,644605,532,557175,402175,402
23045Current Debt00017,898,11100
23532Share Issued00107,995,419,900107,995,419,900107,995,419,900107,995,419,900
23220Total Assets003,263,076,4192,421,567,874169,18110,862,093
23027Capital Stock00739,792,644605,532,557175,402175,402
23382Other Payable00043,733,80600
23028Cash Financial00284,414,776280,291,055169,18184
23123Long Term Debt00486,170,025592,396,05700
23179Prepaid Assets0067,728,62128,431,97600
23385Working Capital00425,791,031304,690,851169,18184
23000Accounts Payable00262,169,72666,058,94600
23029Cash Equivalents005,798,865000
23245Invested Capital002,017,983,9661,567,283,966169,18110,862,093
23340Other Properties0046,479,01619,683,80200
23132Minority Interest00777,673,839602,400,12200
23342Other Receivables001,550,7433,359,53400
23204Retained Earnings0026,956,84620,001,190-5,304-21,378
23217Total Tax Payable008,695,9542,601,72300
23001Accounts Receivable00119,231,16964,187,10400
23280Common Stock Equity001,531,813,941956,989,798169,18110,862,093
23403Net Tangible Assets001,172,317,340631,420,313169,18110,862,093
23215Stockholders Equity001,531,813,941956,989,798169,18110,862,093
23383Tangible Book Value001,172,317,340631,420,313169,18110,862,093
23353Long Term Provisions006,694,3026,068,97700
23374Total Capitalization002,017,983,9661,549,385,855169,18110,862,093
23312Land And Improvements00283,378189,57700
23469Other Equity Interest00074,797,592010,881,911
23393Ordinary Shares Number00107,995,419,900107,995,419,900107,995,419,900107,995,419,900
23155Other Intangible Assets00802,020650,68200
23008Accumulated Depreciation00-79,406,160-23,960,39900
23282Construction In Progress00607,057,383613,685,48600
23380Capital Lease Obligations006,222,0845,018,91900
23030Cash And Cash Equivalents00290,213,641280,291,055169,18184
23012Additional Paid In Capital00765,543,895257,192,53700
23275Buildings And Improvements0015,116,30115,974,92700
23126Long Term Equity Investment00226,088255,8160479,313
23319Machinery Furniture Equipment00669,726,322296,329,93800
23048Current Capital Lease Obligation002,363,7641,951,68300
23127Long Term Capital Lease Obligation003,858,3203,067,23600
23098Goodwill And Other Intangible Assets00359,496,601325,569,48500
23261Total Equity Gross Minority Interest002,309,487,7801,559,389,920169,18110,862,093
23067Non Current Deferred Taxes Liabilities0093,187,44493,349,81400
23259Total Liabilities Net Minority Interest00953,588,639862,177,95400
23046Current Debt And Capital Lease Obligation002,363,76419,849,79400
23124Long Term Debt And Capital Lease Obligation00490,028,345595,463,29300
23344Non Current Pension And Other Postretirement Benefit Plans001,672,645774,95000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302022-12-312022-11-302021-12-312020-12-31
23097Goodwill00358,694,581358,694,581324,918,803324,918,80300
23531Net Debt00195,956,384231,632,664330,003,113268,153,69900
23165Payables00270,865,680310,321,241112,394,475102,854,03600
23139Net P P E001,943,063,9081,863,682,3731,451,192,2221,250,858,64400
23351Properties00683,807,668533,990,989529,288,891529,037,80900
23386Total Debt00492,392,109565,891,038615,313,087368,640,81100
23100Gross P P E002,022,470,0681,921,965,6881,475,152,6211,267,293,33600
23038Common Stock00739,792,644739,792,644605,532,557547,231,482175,402175,402
23045Current Debt000017,898,111000
23532Share Issued00107,995,419,900107,995,419,900107,995,419,900107,995,419,900107,995,419,900107,995,419,900
23220Total Assets003,263,076,4193,172,486,6032,421,567,8741,933,968,452169,18110,862,093
23027Capital Stock00739,792,644739,792,644605,532,557547,231,482175,402175,402
23382Other Payable00018,214,28343,733,80643,505,35200
23028Cash Financial00284,414,776301,484,625280,291,05599,851,644169,18184
23123Long Term Debt00486,170,025558,867,289592,396,057368,005,34300
23179Prepaid Assets0067,728,62153,522,61628,431,9763,083,69400
23385Working Capital00425,791,031485,691,533304,690,851159,397,663169,18184
23000Accounts Payable00262,169,726289,053,03366,058,94657,531,74100
23029Cash Equivalents005,798,86525,750,0000000
23245Invested Capital002,017,983,9662,083,484,9121,567,283,9661,178,269,066169,18110,862,093
23340Other Properties0046,479,01646,343,92319,683,80219,738,07600
23132Minority Interest00777,673,839638,760,165602,400,122526,959,92400
23342Other Receivables001,550,7433,154,9653,359,5342,787,34200
23204Retained Earnings0026,956,84620,668,85720,001,19022,929,950-5,304-21,378
23217Total Tax Payable008,695,9543,053,9252,601,7231,816,94300
23001Accounts Receivable00119,231,169164,699,72764,187,10480,394,91200
23280Common Stock Equity001,531,813,9411,524,617,623956,989,798810,263,723169,18110,862,093
23403Net Tangible Assets001,172,317,3401,165,262,723631,420,313485,078,632169,18110,862,093
23215Stockholders Equity001,531,813,9411,524,617,623956,989,798810,263,723169,18110,862,093
23383Tangible Book Value001,172,317,3401,165,262,723631,420,313485,078,632169,18110,862,093
23353Long Term Provisions006,694,3026,661,3276,068,9775,578,60200
23374Total Capitalization002,017,983,9662,083,484,9121,549,385,8551,178,269,066169,18110,862,093
23312Land And Improvements00283,378283,378189,577189,57700
23469Other Equity Interest000074,797,592104,797,592010,881,911
23393Ordinary Shares Number00107,995,419,900107,995,419,900107,995,419,900107,995,419,900107,995,419,900107,995,419,900
23155Other Intangible Assets00802,020660,319650,682266,28800
23008Accumulated Depreciation00-79,406,160-58,283,315-23,960,399-16,434,69200
23282Construction In Progress00607,057,383684,178,626613,685,486416,452,44300
23380Capital Lease Obligations006,222,0847,023,7495,018,919635,46800
23030Cash And Cash Equivalents00290,213,641327,234,625280,291,05599,851,644169,18184
23012Additional Paid In Capital00765,543,895764,638,367257,192,537135,872,17300
23275Buildings And Improvements0015,116,3016,172,38615,974,9275,631,18500
23126Long Term Equity Investment00226,088227,104255,816256,9250479,313
23319Machinery Furniture Equipment00669,726,322650,996,386296,329,938296,244,24600
23048Current Capital Lease Obligation002,363,7642,958,1741,951,683512,82500
23127Long Term Capital Lease Obligation003,858,3204,065,5753,067,236122,64300
23098Goodwill And Other Intangible Assets00359,496,601359,354,900325,569,485325,185,09100
23261Total Equity Gross Minority Interest002,309,487,7802,163,377,7881,559,389,9201,337,223,647169,18110,862,093
23067Non Current Deferred Taxes Liabilities0093,187,44493,613,01293,349,81493,349,81400
23259Total Liabilities Net Minority Interest00953,588,6391,009,108,815862,177,954596,744,80500
23046Current Debt And Capital Lease Obligation002,363,7642,958,17419,849,794512,82500
23124Long Term Debt And Capital Lease Obligation00490,028,345562,932,864595,463,293368,127,98600
23344Non Current Pension And Other Postretirement Benefit Plans001,672,6451,834,456774,950658,60000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,069110,51300
26185Free Cash Flow0-384,677,368-43,323,432-419,247,772-5,25945
26027Changes In Cash08,950,040-38,243,408286,723,575155,11445
26182Issuance Of Debt0457,428,889185,271,300907,217,34800
26123Sale Of Business00011,506,55300
26016End Cash Position0290,213,641290,213,641280,291,055169,18184
26112Purchase Of P P E0-368,907,278-108,885,632-527,912,77100
26183Repayment Of Debt0-467,693,346-136,950,000-367,119,47700
26125Sale Of Investment000639,963,9664,468,377
26005Capital Expenditure0-369,191,650-109,077,160-528,149,59400
26012Financing Cash Flow0486,722,595-3,579,9191,304,651,598-9,803,593-4,468,377
26013Investing Cash Flow0-462,286,837-100,417,217-1,126,829,8459,963,9664,468,377
26115Purchase Of Business0-90,446,81817,449,960-432,914,74500
26098Common Stock Issuance0614,402,8050000
26088Common Stock Payments000-21,758,432-9,803,593-4,468,377
26110Purchase Of Investment0-4,979,2000-102,383,07200
26015Beginning Cash Position0280,291,055327,234,625169,1818440
26223Classesof Cash Payments0-1,494,771,231-480,333,488-455,151,025-5,3830
26099Long Term Debt Issuance0457,428,889185,271,300907,217,34800
26090Long Term Debt Payments0-467,693,346-136,950,000-367,119,47700
26108Purchase Of Intangibles0-284,372-191,528-236,82300
26181Issuance Of Capital Stock0614,402,8050000
26071Net Common Stock Issuance0614,402,8050-21,758,432-9,803,593-4,468,377
26073Net Long Term Debt Issuance0-10,264,45748,321,300540,097,87100
26164Net Other Financing Charges0-18,316,78012,719,98634,473,78500
26165Net Other Investing Changes02,317,762-8,790,018-8,866,85300
26119Net P P E Purchase And Sale0-368,894,209-108,885,631-527,902,25800
26184Repurchase Of Capital Stock000-21,758,432-9,803,593-4,468,377
26072Net Issuance Payments Of Debt0-10,264,45748,321,300540,097,87100
26226Paymentson Behalfof Employees0-51,717,845-14,014,756-23,162,85800
26116Net Business Purchase And Sale0-90,446,81817,449,960-421,408,19200
26063Effect Of Exchange Rate Changes0972,5461,222,424-6,599,10613,983-1
26118Net Investment Purchase And Sale0-4,979,2000-102,383,0729,963,9664,468,377
26117Net Intangibles Purchase And Sale0-284,372-191,528-236,82300
26304Other Cash Adjustment Outside Changein Cash000-2,59500
26228Other Cash Paymentsfrom Operating Activities0-58,905-58,905-22,92600
26222Other Cash Receiptsfrom Operating Activities09,178,9272,142,8010071
26220Cash Flowsfromusedin Operating Activities Direct0-15,485,71865,753,728108,901,822-5,25945
26221Classesof Cash Receiptsfrom Operating Activities01,456,674,383502,250,707491,705,162071

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,069110,51300
26185Free Cash Flow0-384,677,368-43,323,432-419,247,772-5,25945
26027Changes In Cash08,950,040-38,243,408286,723,575155,11445
26182Issuance Of Debt0457,428,889185,271,300907,217,34800
26123Sale Of Business00011,506,55300
26016End Cash Position0290,213,641290,213,641280,291,055169,18184
26112Purchase Of P P E0-368,907,278-108,885,632-527,912,77100
26183Repayment Of Debt0-467,693,346-136,950,000-367,119,47700
26125Sale Of Investment000639,963,9664,468,377
26005Capital Expenditure0-369,191,650-109,077,160-528,149,59400
26012Financing Cash Flow0486,722,595-3,579,9191,304,651,598-9,803,593-4,468,377
26013Investing Cash Flow0-462,286,837-100,417,217-1,126,829,8459,963,9664,468,377
26115Purchase Of Business0-90,446,81817,449,960-432,914,74500
26098Common Stock Issuance0614,402,8050000
26088Common Stock Payments000-21,758,432-9,803,593-4,468,377
26110Purchase Of Investment0-4,979,2000-102,383,07200
26015Beginning Cash Position0280,291,055327,234,625169,1818440
26223Classesof Cash Payments0-1,494,771,231-480,333,488-455,151,025-5,3830
26099Long Term Debt Issuance0457,428,889185,271,300907,217,34800
26090Long Term Debt Payments0-467,693,346-136,950,000-367,119,47700
26108Purchase Of Intangibles0-284,372-191,528-236,82300
26181Issuance Of Capital Stock0614,402,8050000
26071Net Common Stock Issuance0614,402,8050-21,758,432-9,803,593-4,468,377
26073Net Long Term Debt Issuance0-10,264,45748,321,300540,097,87100
26164Net Other Financing Charges0-18,316,78012,719,98634,473,78500
26165Net Other Investing Changes02,317,762-8,790,018-8,866,85300
26119Net P P E Purchase And Sale0-368,894,209-108,885,631-527,902,25800
26184Repurchase Of Capital Stock000-21,758,432-9,803,593-4,468,377
26072Net Issuance Payments Of Debt0-10,264,45748,321,300540,097,87100
26226Paymentson Behalfof Employees0-51,717,845-14,014,756-23,162,85800
26116Net Business Purchase And Sale0-90,446,81817,449,960-421,408,19200
26063Effect Of Exchange Rate Changes0972,5461,222,424-6,599,10613,983-1
26118Net Investment Purchase And Sale0-4,979,2000-102,383,0729,963,9664,468,377
26117Net Intangibles Purchase And Sale0-284,372-191,528-236,82300
26304Other Cash Adjustment Outside Changein Cash000-2,59500
26228Other Cash Paymentsfrom Operating Activities0-58,905-58,905-22,92600
26222Other Cash Receiptsfrom Operating Activities09,178,9272,142,8010071
26220Cash Flowsfromusedin Operating Activities Direct0-15,485,71865,753,728108,901,822-5,25945
26221Classesof Cash Receiptsfrom Operating Activities01,456,674,383502,250,707491,705,162071

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
MBMAPT Merdeka Battery Materials Tbk.2024-04-15At close: 04:14PM WIB555555575580540.00 - 580.00540580476.00 - 955.00476955117,156,10079,380,78862,637,000,000,00005271N/AN/A (N/A)00N/A806
MBMAPT Merdeka Battery Materials Tbk.2024-04-12At close: 04:14PM WIB555555575580540.00 - 580.00540580476.00 - 955.00476955117,156,10077,910,77462,637,000,000,00005271N/AN/A (N/A)00N/A795
MBMAPT Merdeka Battery Materials Tbk.2024-04-11At close: 04:14PM WIB555555575580540.00 - 580.00540580476.00 - 955.00476955117,156,10078,830,85062,637,000,000,00005271N/AN/A (N/A)00N/A796
MBMAPT Merdeka Battery Materials Tbk.2024-04-10At close: 04:14PM WIB555555575580540.00 - 580.00540580476.00 - 955.00476955117,156,10077,875,54262,637,000,000,00005271N/AN/A (N/A)00N/A794
MBMAPT Merdeka Battery Materials Tbk.2024-04-05At close: 04:14PM WIB555555660500540.00 - 580.00540580476.00 - 955.00476955117,156,10074,891,70162,637,000,000,00005231N/AN/A (N/A)00N/A798
MBMAPT Merdeka Battery Materials Tbk.2024-04-04At close: 04:14PM WIB490494610496492.00 - 555.00492555476.00 - 955.00476955269,064,80070,942,89359,937,000,000,00004911N/AN/A (N/A)00N/A797
MBMAPT Merdeka Battery Materials Tbk.2024-04-03At close: 04:12PM WIB484484525464482.00 - 496.00482496476.00 - 955.0047695553,881,40070,371,15652,918,000,000,00004411N/AN/A (N/A)00N/A792
MBMAPT Merdeka Battery Materials Tbk.2024-04-02At close: 04:14PM WIB486492540456482.00 - 492.00482492476.00 - 955.0047695534,882,80070,812,13252,270,000,000,00004321N/AN/A (N/A)00N/A794
MBMAPT Merdeka Battery Materials Tbk.2024-04-01At close: 04:13PM WIB492492615398482.00 - 500.00482500476.00 - 955.0047695543,516,30070,491,97452,486,000,000,00004301N/AN/A (N/A)00N/A794
MBMAPT Merdeka Battery Materials Tbk.2024-03-29At close: 04:14PM WIB490488550390482.00 - 500.00482500476.00 - 955.0047695555,469,90070,491,97453,134,000,000,00004351N/AN/A (N/A)00N/A791
MBMAPT Merdeka Battery Materials Tbk.2024-03-28At close: 04:14PM WIB490488550390482.00 - 500.00482500476.00 - 955.0047695555,469,90070,092,58753,134,000,000,000000N/AN/A (N/A)00N/A789
MBMAPT Merdeka Battery Materials Tbk.2024-03-27At close: 04:13PM WIB480480488490478.00 - 494.00478494476.00 - 955.0047695552,213,20069,541,20152,918,000,000,000000N/AN/A (N/A)00N/A790
MBMAPT Merdeka Battery Materials Tbk.2024-03-26At close: 04:12PM WIB488492480482480.00 - 492.00480492476.00 - 955.0047695531,569,00070,185,51251,838,000,000,000000N/AN/A (N/A)00N/A790
MBMAPT Merdeka Battery Materials Tbk.2024-03-25At close: 04:13PM WIB488490486488484.00 - 492.00484492476.00 - 955.0047695547,797,50071,416,83652,702,000,000,000000N/AN/A (N/A)00N/A790
MBMAPT Merdeka Battery Materials Tbk.2024-03-22At close: 04:14PM WIB482482486488478.00 - 492.00478492476.00 - 955.0047695546,232,40071,909,58752,702,000,000,000000N/AN/A (N/A)00N/A784
MBMAPT Merdeka Battery Materials Tbk.2024-03-21At close: 04:14PM WIB4800000.0000 - 0.0000000071,289,7350000N/AN/A (N/A)00N/A786
MBMAPT Merdeka Battery Materials Tbk.2024-03-14As of 02:05PM WIB. Market open.545550540545540.00 - 555.00540555496.00 - 955.0049695526,320,00066,846,84158,317,000,000,000000N/AN/A (N/A)00N/A931
MBMAPT Merdeka Battery Materials Tbk.2024-03-13At close: 04:14PM WIB535535545550535.00 - 555.00535555496.00 - 955.00496955131,469,60065,165,33058,857,000,000,000000N/AN/A (N/A)00N/A932
MBMAPT Merdeka Battery Materials Tbk.2024-03-11At close: 04:14PM WIB565570535540535.00 - 575.00535575496.00 - 955.00496955114,616,30064,192,33657,777,000,000,000000N/AN/A (N/A)00N/A932
MBMAPT Merdeka Battery Materials Tbk.2024-03-08At close: 04:14PM WIB565570535540535.00 - 575.00535575496.00 - 955.00496955114,616,30062,759,98157,777,000,000,000000N/AN/A (N/A)00N/A945
MBMAPT Merdeka Battery Materials Tbk.2024-03-05At close: 04:14PM WIB565585545550540.00 - 585.00540585496.00 - 955.0049695556,748,50063,979,29658,857,000,000,000000N/AN/A (N/A)00N/A942
MBMAPT Merdeka Battery Materials Tbk.2024-03-04At close: 04:14PM WIB590590560565560.00 - 595.00560595496.00 - 955.0049695549,915,00064,451,56261,017,000,000,000000N/AN/A (N/A)00N/A942
MBMAPT Merdeka Battery Materials Tbk.2024-03-01At close: 04:14PM WIB610610585590580.00 - 625.00580625496.00 - 955.0049695561,140,20064,334,00663,717,000,000,000000N/AN/A (N/A)00N/A939
MBMAPT Merdeka Battery Materials Tbk.2024-02-28At close: 04:14PM WIB640645620630620.00 - 645.00620645496.00 - 955.0049695525,252,50063,736,99167,497,000,000,000000N/AN/A (N/A)00N/A935
MBMAPT Merdeka Battery Materials Tbk.2024-02-27At close: 04:14PM WIB625625630640620.00 - 645.00620645496.00 - 955.0049695532,705,10063,459,01169,117,000,000,000000N/AN/A (N/A)00N/A935
MBMAPT Merdeka Battery Materials Tbk.2024-02-26At close: 04:13PM WIB660660620630620.00 - 660.00620660496.00 - 955.0049695540,111,70065,073,21567,497,000,000,000000N/AN/A (N/A)00N/A935
MBMAPT Merdeka Battery Materials Tbk.2024-02-23At close: 04:14PM WIB665680665670660.00 - 685.00660685496.00 - 955.0049695542,336,20064,715,52371,277,000,000,000000N/AN/A (N/A)00N/A940
MBMAPT Merdeka Battery Materials Tbk. (MBMA.JK)2024-02-22At close: 04:14PM WIB635640655665640.00 - 665.00640665496.00 - 955.0049695539,216,20064,691,02571,817,000,000,000000N/AN/A (N/A)00N/A938
MBMAPT Merdeka Battery Materials Tbk. (MBMA.JK)2024-02-21At close: 04:14PM WIB630635635640620.00 - 650.00620650496.00 - 955.0049695543,447,20064,837,86468,577,000,000,000000N/AN/A (N/A)00N/A938

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)
MBMAPT Merdeka Battery Materials Tbk.2024-04-1562,640,000,000,00065,860,000,000,0005200033501,230,00000095547658767477,910,00069,570,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173099,620,0006,930,00010290,210,0000492,390,0002120-15,490,000-388,620,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-1262,640,000,000,00065,860,000,000,0005200033501,230,0000-342495547658767478,830,00069,570,000107,990,000,000108,440,000,00011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173099,620,0006,930,00010290,210,0000492,390,0002120-15,490,000-388,620,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-1162,640,000,000,00065,860,000,000,0005200033501,230,0000-342795547658767477,880,00069,570,000107,990,000,000108,440,000,00011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173099,620,0006,930,00010290,210,0000492,390,0002120-15,490,000-388,620,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-1062,640,000,000,00065,860,000,000,0005200033501,230,0000-342795547658767477,880,00069,570,000107,990,000,000108,440,000,00011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173099,620,0006,930,00010290,210,0000492,390,0002120-15,490,000-388,620,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-0552,920,000,000,00056,150,000,000,0004360022421,040,0000-4527955059567970,940,00044,450,000107,990,000,000108,440,000,00011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173099,620,0006,930,00010290,210,0000492,390,0002120-15,490,000-388,620,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-0452,270,000,000,00055,480,000,000,0004360022421,030,0000-4527955059868070,370,00045,340,000107,990,000,000108,440,000,0009,350,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173090,290,0006,930,00010290,210,0000492,390,0002120-15,490,000-445,680,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-0352,270,000,000,00055,480,000,000,0004360022421,030,0000-4528955060068270,810,00061,370,000107,990,000,000108,440,000,0009,350,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173090,290,0006,930,00010290,210,0000492,390,0002120-15,490,000-445,680,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-0252,490,000,000,00055,700,000,000,0004370022421,040,000000955060268470,490,00067,420,000107,990,000,00009,350,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173090,290,0006,930,00010290,210,0000492,390,0002120-15,490,000-445,680,000
MBMAPT Merdeka Battery Materials Tbk.2024-04-0153,130,000,000,00056,340,000,000,0004440022421,050,000000955060268470,490,00067,420,000107,990,000,00009,350,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202312121,330,000,0000173090,290,0006,930,00010290,210,0000492,390,0002120-15,490,000-445,680,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2953,130,000,000,00056,340,000,000,00044400225489500095547660368570,090,00068,730,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51410327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2852,920,000,000,00056,690,000,000,0000003255900000955060468769,540,00076,660,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2752,700,000,000,00056,480,000,000,0000003254897000955060568870,190,00088,120,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2652,700,000,000,00056,460,000,000,0000003254897000955060668971,420,00095,300,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2552,700,000,000,00056,450,000,000,000000325489600095547660668971,420,00095,300,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2252,050,000,000,00055,810,000,000,0000003254886000955060969271,290,00094,830,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-2151,840,000,000,00055,600,000,000,000000325388300095548060969271,290,00094,830,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-1458,860,000,000,00062,560,000,000,0000004260994000955061470065,170,00054,090,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-1357,780,000,000,00061,520,000,000,0000004259977000955061470064,370,00054,090,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-1157,780,000,000,00061,520,000,000,000000425997700095549661470063,640,00054,090,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-0861,020,000,000,00064,780,000,000,00000043621,030,00000095549661470162,760,00046,860,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-0563,720,000,000,00067,480,000,000,00000043651,070,000000955061470664,450,00045,770,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-0463,720,000,000,00067,480,000,000,00000043651,070,00000095549661470664,450,00045,770,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-03-0165,880,000,000,00069,620,000,000,00000043671,110,00000095549661270664,330,00045,190,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-02-2869,120,000,000,00072,840,000,000,00000043701,160,00000095549660970863,740,00070,800,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-02-2767,500,000,000,00071,220,000,000,00000040681,130,000000955060570965,070,00078,130,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk.2024-02-2671,280,000,000,00075,020,000,000,00000043721,190,000000955060570965,070,00078,130,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk. (MBMA.JK)2024-02-2371,820,000,000,00075,560,000,000,00000043731,200,000000955060071164,690,00081,270,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk. (MBMA.JK)2024-02-2268,580,000,000,00072,310,000,000,00000043701,150,00000095549660071164,690,00081,270,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000
MBMAPT Merdeka Battery Materials Tbk. (MBMA.JK)2024-02-2168,040,000,000,00071,780,000,000,00000043691,140,00000095549659871164,840,00087,700,000107,990,000,000011,780,000,00080000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202308121,040,000,0000226088,210,000-51400327,230,0000565,890,0002620-90,980,000-530,450,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
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
2024-05-0815:49:00565570565565226,900
2024-05-0815:48:0056557056557090,500
2024-05-0815:47:00565570565565192,300
2024-05-0815:46:005705705655651,045,300
2024-05-0815:45:00565570565565882,900
2024-05-0815:44:005705705655654,300
2024-05-0815:43:0057057057057055,600
2024-05-0815:42:00570570565570204,800
2024-05-0815:41:005655705655701,959,900
2024-05-0815:40:005705705655705,134,800
2024-05-0815:39:0057057057057057,800
2024-05-0815:38:00565565565565500
2024-05-0815:37:005655655655650
2024-05-0815:36:0057057056556526,300
2024-05-0815:35:005655655655651,700
2024-05-0815:34:0056556556556588,800
2024-05-0815:33:00565565565565300
2024-05-0815:32:0056556556556517,600
2024-05-0815:31:0056556556556520,400

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
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
2024-05-0815:48:00565570565565317,400
2024-05-0815:46:005705705655651,237,600
2024-05-0815:44:00570570565565887,200
2024-05-0815:42:00570570565570260,400
2024-05-0815:40:005705705655707,094,700
2024-05-0815:38:0056557056557058,300
2024-05-0815:36:0057057056556526,300
2024-05-0815:34:0056556556556590,500
2024-05-0815:32:0056556556556517,900
2024-05-0815:30:00565565565565130,000
2024-05-0815:28:00565565565565142,400
2024-05-0815:26:0056556556556523,200
2024-05-0815:24:00565570565565203,500
2024-05-0815:22:0056557056556562,900
2024-05-0815:20:00565570565565995,800
2024-05-0815:18:005655705655654,736,400
2024-05-0815:17:455655655655650
2024-05-0815:16:0056556556556559,000
2024-05-0815:14:0057057056556593,100
2024-05-0815:12:00565565565565272,500
2024-05-0815:10:00565565565565899,800
2024-05-0815:08:00565570565565150,700
2024-05-0815:06:00565565565565111,400
2024-05-0815:04:00565570565565122,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:005655705655652,437,900
2024-05-0815:40:005705705655657,359,400
2024-05-0815:35:0056557056557077,300
2024-05-0815:30:00565565565565236,700
2024-05-0815:25:00565565565565333,400
2024-05-0815:20:005655705655701,094,400
2024-05-0815:17:455655655655650
2024-05-0815:15:005655705655654,806,400
2024-05-0815:10:005655705655651,254,400
2024-05-0815:05:00565570565565365,300
2024-05-0815:00:005655655655651,109,500
2024-05-0814:55:005655705605652,229,000
2024-05-0814:50:005655705605654,657,400
2024-05-0814:45:00565570565565235,300
2024-05-0814:40:00565570565565383,200
2024-05-0814:35:00565570565565100,400
2024-05-0814:30:005655705655651,376,000
2024-05-0814:25:00570570565565707,400
2024-05-0814:22:385655655655650
2024-05-0814:20:00565570565565285,500
2024-05-0814:15:00565565565565288,500
2024-05-0814:10:005605655605654,153,600
2024-05-0814:05:005655655605602,508,800
2024-05-0814:00:005655705655651,014,500
2024-05-0813:55:00570570565565797,700
2024-05-0813:50:00570570565565260,400
2024-05-0813:45:00565570565565115,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
2024-05-0815:45:005655705655652,437,900
2024-05-0815:30:005655705655657,673,400
2024-05-0815:17:455655655655650
2024-05-0815:15:005655705655656,234,200
2024-05-0815:00:005655705655652,729,200
2024-05-0814:45:005655705605657,121,700
2024-05-0814:30:005655705655651,859,600
2024-05-0814:22:385655655655650
2024-05-0814:15:005655705655651,281,400
2024-05-0814:00:005655705605657,676,900
2024-05-0813:45:005655705655651,173,100
2024-05-0813:30:00570570565565140,200
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
2024-05-0811:59:585655655655650
2024-05-0811:50:155655655655650
2024-05-0811:45:005655705655651,936,500
2024-05-0811:30:00565570565565677,500
2024-05-0811:15:005655705655652,122,500
2024-05-0811:05:405655655655650
2024-05-0811:00:00565570565565568,200
2024-05-0810:45:00565570560565821,800
2024-05-0810:30:005655705605652,913,500
2024-05-0810:21:255655655655650
2024-05-0810:15:005605705605652,470,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
2024-05-0815:30:0056557056556510,111,300
2024-05-0815:17:455655655655650
2024-05-0815:00:005655705655658,963,400
2024-05-0814:30:005655705605658,981,300
2024-05-0814:22:385655655655650
2024-05-0814:00:005655705605658,958,300
2024-05-0813:30:005705705655651,313,300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:585655655655650
2024-05-0811:50:155655655655650
2024-05-0811:30:005655705655652,614,000
2024-05-0811:05:405655655655650
2024-05-0811:00:005655705655652,690,700
2024-05-0810:30:005655705605653,735,300
2024-05-0810:21:255655655655650
2024-05-0810:00:005655705605656,037,000
2024-05-0809:34:255655655655650
2024-05-0809:30:005655655605653,478,400
2024-05-0809:00:0056557556056516,299,700
2024-05-0716:00:0000000
2024-05-0715:30:005555605455557,084,700
2024-05-0715:28:445555555555550
2024-05-0715:00:0055055554555513,823,500
2024-05-0714:30:035605605605600
2024-05-0714:30:0056056555055511,048,500
2024-05-0714:00:0056057055556511,607,200
2024-05-0713:37:145505505505500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
2024-05-0815:17:455655655655650
2024-05-0815:00:0056557056556519,074,700
2024-05-0814:22:385655655655650
2024-05-0814:00:0056557056056517,939,600
2024-05-0813:00:005705705655651,313,300
2024-05-0812:00:0000000
2024-05-0811:59:585655655655650
2024-05-0811:50:155655655655650
2024-05-0811:05:405655655655650
2024-05-0811:00:005655705655655,304,700
2024-05-0810:21:255655655655650
2024-05-0810:00:005655705605659,772,300
2024-05-0809:34:255655655655650
2024-05-0809:00:005655755605650
2024-05-0716:00:0000000
2024-05-0715:28:445555555555550
2024-05-0715:00:0055056054555520,908,200
2024-05-0714:30:035605605605600
2024-05-0714:00:0056057055055522,655,700
2024-05-0713:37:145505505505500
2024-05-0713:00:005505605455603,711,300
2024-05-0712:00:0000000
2024-05-0711:59:585455455455450
2024-05-0711:55:425505505505500
2024-05-0711:02:015505505505500
2024-05-0711:00:005505505455455,700,000
2024-05-0710:18:125505505505500
2024-05-0710:00:0055055554055011,887,700
2024-05-0709:35:275405405405400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005805805805800
2024-05-0815:17:455655655655650
2024-05-0815:00:0056558056558033,665,800
2024-05-0814:22:385655655655650
2024-05-0813:30:0057057056056519,252,900
2024-05-0812:00:0000000
2024-05-0811:59:585655655655650
2024-05-0811:50:155655655655650
2024-05-0811:05:435655655655650
2024-05-0810:30:005655705605659,040,000
2024-05-0810:21:255655655655650
2024-05-0809:34:255655655655650
2024-05-0809:00:0056557556056525,815,100
2024-05-0716:14:5400000
2024-05-0716:00:0000000
2024-05-0715:28:445555555555550
2024-05-0715:00:0055056054555525,811,100
2024-05-0714:30:035605605605600
2024-05-0713:37:145505505505500
2024-05-0713:30:0055057054555526,367,000
2024-05-0712:00:0000000
2024-05-0711:59:585455455455450
2024-05-0711:55:425505505505500
2024-05-0711:02:015505505505500
2024-05-0710:30:0054555054054510,070,800
2024-05-0710:18:125505505505500
2024-05-0709:35:275405405405400
2024-05-0709:00:0053055552554525,870,400
2024-05-0616:14:5700000
2024-05-0616:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0056058056058089,577,500
2024-05-0709:00:0053057052555589,871,300
2024-05-0609:00:0053053551552557,753,200
2024-05-0309:00:0052553051552550,262,400
2024-05-0209:00:0055055551052575,561,600
2024-04-3009:00:0056557054555032,439,400
2024-04-2909:00:0056056554556020,612,000
2024-04-2609:00:0056558054555030,624,900
2024-04-2509:00:0056557054055542,176,700
2024-04-2409:00:0058058555556545,559,700
2024-04-2309:00:00585615575580135,380,900
2024-04-2209:00:0058059557058075,231,700
2024-04-1909:00:0056558053557572,199,700
2024-04-1809:00:0054557554556559,214,700
2024-04-1709:00:00595595535540122,186,100
2024-04-1609:00:0057559555559588,739,600
2024-04-0509:00:00555580540580117,156,100
2024-04-0409:00:00494555492555268,681,500
2024-04-0309:00:0048449648249053,881,400
2024-04-0209:00:0049249248248434,882,800
2024-04-0109:00:0049250048248643,871,000
2024-03-2809:00:0048850048249255,469,900
2024-03-2709:00:0048049447849052,213,200
2024-03-2609:00:004884884884880
2024-03-2509:00:004884884884880
2024-03-2209:00:0048249247848843,822,800
2024-03-2109:00:0048249247648276,961,400
2024-03-2009:00:0049450048048083,350,500
2024-03-1909:00:0051051049249262,819,800
2024-03-1809:00:00510520482510195,194,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0053057052555589,871,300
2024-05-0609:00:0053053551552557,753,200
2024-05-0209:00:0055055551052575,561,600
2024-04-3009:00:0056557054555032,439,400
2024-04-2909:00:0056056554556020,612,000
2024-04-2609:00:0056558054555030,624,900
2024-04-2509:00:0056557054055542,176,700
2024-04-2409:00:0058058555556545,559,700
2024-04-2309:00:00585615575580135,380,900
2024-04-2209:00:0058059557058075,231,700
2024-04-1909:00:0056558053557572,199,700
2024-04-1809:00:0054557554556559,214,700
2024-04-1709:00:00595595535540122,186,100
2024-04-1609:00:0057559555559588,739,600
2024-04-0509:00:00555580540580117,156,100
2024-04-0409:00:00494555492555268,681,500
2024-04-0309:00:0048449648249053,881,400
2024-04-0209:00:0049249248248434,882,800
2024-04-0109:00:0049250048248643,871,000
2024-03-2809:00:0048850048249255,469,900
2024-03-2709:00:0048049447849052,213,200
2024-03-2609:00:004884884884880
2024-03-2509:00:004884884884880
2024-03-2209:00:0048249247848843,822,800
2024-03-2109:00:0048249247648276,961,400
2024-03-2009:00:0049450048048083,350,500
2024-03-1909:00:0051051049249262,819,800
2024-03-1809:00:00510520482510195,194,800
2024-03-1509:00:00530535505510104,383,400
2024-03-1409:00:0055055552553068,570,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00530580515580237,202,000
2024-04-2800:00:00560570510525178,875,400
2024-04-2100:00:00580615540550328,973,900
2024-04-1400:00:00575595535575342,340,100
2024-04-0700:00:0000000
2024-03-3100:00:00492580482580518,472,800
2024-03-2400:00:00488500478492107,683,100
2024-03-1700:00:00510520476488462,149,300
2024-03-1000:00:00535555505510304,423,400
2024-03-0300:00:00590595530535352,472,200
2024-02-2500:00:00660660580590188,451,500
2024-02-1800:00:00650685615660269,201,100
2024-02-1100:00:00650720605650463,409,800
2024-02-0400:00:00700705640650161,654,400
2024-01-2800:00:00680710640700466,039,200
2024-01-2100:00:00690695605675484,630,600
2024-01-1400:00:00575730575690428,594,400
2024-01-0700:00:00570590520575253,693,000
2023-12-3100:00:00560595550570146,132,500
2023-12-2400:00:0054556053056089,908,300
2023-12-1700:00:00550580496545255,021,100
2023-12-1000:00:00560570515550195,487,100
2023-12-0300:00:00610640550550390,289,600
2023-11-2600:00:00580655580605235,258,600
2023-11-1900:00:00630630535580163,836,500
2023-11-1200:00:00610665585625247,934,300
2023-11-0500:00:00690695605605110,216,900
2023-10-2900:00:00710710645685115,326,000
2023-10-2200:00:00720720685710115,243,500
2023-10-1500:00:00650775650725365,978,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00550580510580363,026,000
2024-03-3100:00:004926154825501,242,838,200
2024-02-2900:00:006106254764921,287,868,200
2024-01-3100:00:006607206056101,280,882,600
2023-12-3100:00:005607305206601,519,783,700
2023-11-3000:00:00635640496560976,994,800
2023-10-3100:00:00670700535635781,660,100
2023-09-3000:00:008108256506701,323,139,800
2023-08-3100:00:008159408008053,143,870,200
2023-07-3100:00:007508357158101,184,317,500
2023-06-3000:00:00800810715745558,154,400
2023-05-3100:00:00755840750810623,008,800
2023-04-3000:00:00765800735755429,093,100
2023-03-3100:00:00820845805830135,630,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00550580510580363,026,000
2024-03-3100:00:004926154825601,210,398,800
2024-01-3100:00:006607204765503,811,589,000
2023-12-3100:00:005607304764924,088,534,500
2023-10-3100:00:006707304966603,278,438,600
2023-09-3000:00:008108254965603,081,794,700
2023-07-3100:00:007509406506705,651,327,500
2023-06-3000:00:008009407158054,886,342,100
2023-04-3000:00:007658407157451,610,256,300
2023-03-3100:00:008308457358101,964,793,200



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters