for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ITMGPT Indo Tambangraya Megah Tbk
CYBRPT ITSEC Asia Tbk
NFCXPT NFC Indonesia Tbk
BKSLPT Sentul City Tbk
MAHAPT Mandiri Herindo Adiperkasa 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


MCAS - PT M Cash Integrasi Tbk

Sector : Industrials      Industry : Business Equipment & Supplies

PT M Cash Integrasi Tbk operates as a digital distribution company. It provides digital products for mobile credit and data top up; online bank payment points; game voucher; tour and travel; music concert and attraction; lifestyle voucher; e-wallet and e-money top up; and branchless banking. It also offers electric vehicles; solutions for startup business, logistic, payment, and cloud kitchen; audio visual technology; content and entertainment products; MCAS App, an application-based platform that allows customers to meet daily digital product needs; digital kiosk and locker services; prepaid toll payment application; smart EDC/unified payment system; GOWES, a bike sharing platform; Super API, an end-to-end digital service solution for businesses; DIGISAHAM, a real time capital market information app based on whatsapp messenger; MCAS Widget, an end-to-end digital product sales solution for B2B partners; and prepaid vouchers. In addition, it operates WhatsApp Business API, a communication platform; digital wholesale end to end distribution platform; cloud advertisement platform; DIGIRESTO, a food ordering platform; restaurants; and e-commerce hub, as well as rents electric motorbike and distributes digital products. Further, it engages in the trading, construction, services, development, industry, printing, land transportation, mining, tourism, real estate, workshop, contracting, garment, electrical, mechanical, professional, scientific and technical, agriculture, equipment, telecommunication, e-commerce and other computer programming, telecommunication equipment and machinery trading, software publishing, information technology, computer consulting, and facility management activities; household electrothermal equipment industry; and retail trade through media for food, beverage, tobacco, chemical, pharmaceutical, and cosmetic and laboratory equipment. The company was founded in 2010 and is based in South Jakarta, Indonesia.
Stock CodeCompany Name
LIONPT Lion Metal Works Tbk
BINOPT Perma Plasindo Tbk
CASHPT Cashlez Worldwide Indonesia Tbk
MDRNPT Modern Internasional Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio15052529
14008Pe Ratio4285933254
14012Pb Ratio852021
14010Ps Ratio11001
40001Market Cap18867,933,300,0003,775,509,855,0006,965,164,732,500
101Enterprises Value Revenue Ratio29002
40002Enterprise Value40944,815,239,0263,814,447,587,9636,692,178,284,784

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1501952819175529
14008Pe Ratio428533593300690254
14012Pb Ratio8572030232221
14010Ps Ratio110000111
40001Market Cap18867,933,300,0001,353,975,948,0003,775,509,855,0006,075,533,100,0007,030,259,730,0006,834,974,737,5006,965,164,732,500
101Enterprises Value Revenue Ratio290000112
40002Enterprise Value40944,815,239,0261,392,913,680,9633,814,447,587,9636,044,203,942,6116,853,009,652,6566,629,568,013,6626,692,178,284,784

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T027,508,451,292-6,758,400,14559,063,392,020177,165,238,247114,715,647,991
20091Net Income03,049,374,832-4,550,160,44024,813,647,90763,078,307,68825,638,796,168
29004Basic E P S041297330
20190E B I T D A059,839,328,650357,068,70288,775,933,892198,757,870,633129,163,031,274
20007Amortization06,175,784,8881,532,388,9624,397,219,1183,883,790,298982,347,485
20046Gross Profit0207,561,977,20537,203,162,689212,998,764,417221,875,290,582222,544,260,111
29009Diluted E P S041297330
20136Pretax Income010,201,057,957-12,336,930,59240,529,403,331158,154,107,80395,426,725,423
20145Tax Provision08,013,391,7931,043,357,92614,790,736,00116,795,644,70123,028,618,158
20100Total Revenue010,430,501,333,3872,438,626,120,13512,314,877,728,63712,675,430,974,54311,334,436,937,908
20164Total Expenses010,400,069,929,9922,447,969,966,30812,261,649,339,94712,589,315,897,79411,218,877,520,020
20013Cost Of Revenue010,222,939,356,1822,401,422,957,44612,101,878,964,22012,453,555,683,96111,111,892,677,797
20177Interest Income09,464,415,7463,615,566,9537,170,040,1547,796,398,44918,292,371,405
20057Interest Expense017,307,393,3355,578,530,44718,533,988,68919,011,130,44419,288,922,568
20109Operating Income030,431,403,395-9,343,846,17353,228,388,69086,115,076,749115,559,417,888
20316Normalized Income06,493,515,464-2,922,627,66910,415,906,547-10,798,508,30239,360,070,037
20108Operating Expense0177,130,573,81046,547,008,862159,770,375,727135,760,213,833106,984,842,223
20112Operating Revenue010,430,501,333,3872,438,626,120,13512,314,877,728,63712,675,430,974,54311,334,436,937,908
20087Minority Interests0861,708,6688,830,128,078-15,834,398,907-78,280,158,714-46,759,867,265
20418Tax Rate For Calcs000000
20095Net Interest Income0-7,842,977,589-1,962,963,494-11,363,948,535-11,214,731,995-996,551,163
20416Total Unusual Items0-5,740,234,387-2,086,580,476-805,651,18782,654,558,786-18,086,512,986
29010Basic Average Shares0867,933,300867,933,300867,933,300867,933,300867,933,300
20269Other Special Charges01,147,886,1871,488,408,328982,902,187-529,017,955-36,344,374
20287Rent And Landing Fees04,658,415,294-75,982,2752,514,021,4312,985,469,6993,272,946,615
29011Diluted Average Shares0867,933,300867,933,300867,933,300867,933,300867,933,300
20420Normalized E B I T D A065,579,563,0372,443,649,17889,581,585,079116,103,311,847147,249,544,260
20162Special Income Charges0-1,147,886,187-1,502,246,476-982,902,187581,830,61436,344,374
20315Reconciled Depreciation032,330,877,3587,115,468,84729,712,541,87221,592,632,38614,447,383,283
20030Net Income Extraordinary03,300003,300556,168
20312Other Operating Expenses09,162,792,3966,488,864,5239,650,481,15116,189,207,77810,751,855,109
20440Rent Expense Supplemental04,658,415,294-75,982,2752,514,021,4312,985,469,6993,272,946,615
20314Reconciled Cost Of Revenue010,222,939,356,1822,401,422,957,44612,101,878,964,22012,453,555,683,96111,111,892,677,797
20419Tax Effect Of Unusual Items0-2,296,093,755-459,047,705-294,013,0638,777,746,096-4,364,682,949
20018Depreciation Income Statement026,155,092,4705,583,079,88525,315,322,75417,708,842,08813,465,035,798
20075Interest Income Non Operating09,464,415,7463,615,566,9537,170,040,1547,796,398,44918,292,371,405
20158Selling And Marketing Expense026,485,412,3226,245,296,57929,228,144,52016,332,607,6619,560,544,882
20064Interest Expense Non Operating017,307,393,3355,578,530,44718,533,988,68919,011,130,44419,288,922,568
20093Net Income Common Stockholders03,049,374,832-4,550,160,44024,813,647,90763,078,307,68825,638,796,168
20094Net Income Continuous Operations02,187,666,164-13,380,288,51825,738,667,330141,358,463,10272,398,107,265
20045General And Administrative Expense031,732,084,73514,351,021,13724,505,990,66822,918,832,50421,731,712,329
20159Selling General And Administration058,217,497,05720,596,317,71653,734,135,18839,251,440,16531,292,257,211
20435Total Operating Income As Reported031,531,611,908-8,234,538,14953,686,511,27297,403,181,554115,559,417,888
20022Net Income Discontinuous Operations00014,909,379,48400
20412Other Non Operating Income Expenses0868,001,844-1,485,613,2604,714,747,9762,538,583,2862,889,931,973
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders03,049,374,832-4,550,160,44024,813,647,90763,078,307,68825,638,796,168
20289Restructuring And Mergern Acquisition0-43,638,31600-52,812,6590
20417Total Unusual Items Excluding Goodwill0-5,740,234,387-2,086,580,476-805,651,18782,654,558,786-18,086,512,986
20077Net Non Operating Interest Income Expense0-7,842,977,589-1,962,963,494-11,363,948,535-11,214,731,995-996,551,163
20346Net Income Including Noncontrolling Interests02,187,666,164-13,380,288,51840,648,046,814141,358,466,40272,398,663,433
20019Depreciation And Amortization In Income Statement032,330,877,3587,115,468,84729,712,541,87221,592,632,38614,447,383,283
20309Net Income From Continuing And Discontinued Operation03,049,374,832-4,550,160,44024,813,647,90763,078,304,38825,638,240,000
20331Net Income From Continuing Operation Net Minority Interest03,049,374,832-4,550,160,4409,904,268,42363,078,304,38825,638,240,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T027,508,451,29214,187,585,340-6,758,400,14513,234,801,7576,844,464,34015,907,890,80959,063,392,020177,165,238,247114,715,647,991
20091Net Income03,049,374,8324,562,750,690-4,550,160,4403,139,759,329-102,974,7472,054,222,77724,813,647,90763,078,307,68825,638,796,168
29004Basic E P S0451902297330
20190E B I T D A059,839,328,65022,662,692,893357,068,70221,611,849,74515,207,717,31024,209,973,63488,775,933,892198,757,870,633129,163,031,274
20007Amortization06,175,784,8881,568,874,4081,532,388,9621,518,289,8871,556,231,6311,497,172,4684,397,219,1183,883,790,298982,347,485
20046Gross Profit0207,561,977,20559,292,573,42237,203,162,68954,962,848,83956,103,392,25553,570,500,662212,998,764,417221,875,290,582222,544,260,111
29009Diluted E P S0451902297330
20136Pretax Income010,201,057,95711,004,196,780-12,336,930,5928,627,827,4902,905,964,27912,050,449,29940,529,403,331158,154,107,80395,426,725,423
20145Tax Provision08,013,391,7933,044,043,6031,043,357,9262,509,494,8431,416,495,4213,414,223,44514,790,736,00116,795,644,70123,028,618,158
20100Total Revenue010,430,501,333,3872,289,671,422,2702,438,626,120,1352,676,769,638,0373,025,434,152,9453,556,315,273,92512,314,877,728,63712,675,430,974,54311,334,436,937,908
20164Total Expenses010,400,069,929,9922,273,420,648,6642,447,969,966,3082,663,317,659,4013,015,361,655,6193,543,725,065,82112,261,649,339,94712,589,315,897,79411,218,877,520,020
20013Cost Of Revenue010,222,939,356,1822,230,378,848,8482,401,422,957,4462,621,806,789,1982,969,330,760,6903,502,744,773,26312,101,878,964,22012,453,555,683,96111,111,892,677,797
20177Interest Income09,464,415,7461,764,940,6563,615,566,9532,155,161,7711,928,746,3661,760,927,5507,170,040,1547,796,398,44918,292,371,405
20057Interest Expense017,307,393,3353,183,388,5605,578,530,4474,606,974,2673,938,500,0613,857,441,51018,533,988,68919,011,130,44419,288,922,568
20109Operating Income030,431,403,39516,250,773,606-9,343,846,17313,451,978,63610,072,497,32612,590,208,10453,228,388,69086,115,076,749115,559,417,888
20316Normalized Income06,493,515,4644,338,612,970-2,922,627,6695,950,436,412-102,974,7472,028,859,28910,415,906,547-10,798,508,30239,360,070,037
20108Operating Expense0177,130,573,81043,041,799,81646,547,008,86241,510,870,20346,030,894,92940,980,292,558159,770,375,727135,760,213,833106,984,842,223
20112Operating Revenue010,430,501,333,3872,289,671,422,2702,438,626,120,1352,676,769,638,0373,025,434,152,9453,556,315,273,92512,314,877,728,63712,675,430,974,54311,334,436,937,908
20087Minority Interests0861,708,668-3,397,402,4878,830,128,078-2,978,573,318-1,592,443,605-6,582,003,077-15,834,398,907-78,280,158,714-46,759,867,265
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-7,842,977,589-1,418,447,904-1,962,963,494-2,451,812,496-2,009,753,695-2,096,513,960-11,363,948,535-11,214,731,995-996,551,163
20416Total Unusual Items0-5,740,234,387309,850,266-2,086,580,476-3,963,504,177035,390,625-805,651,18782,654,558,786-18,086,512,986
29010Basic Average Shares0867,933,300867,933,300867,933,300867,933,3000867,933,300867,933,300867,933,300867,933,300
20269Other Special Charges01,147,886,187-309,850,2661,488,408,328-30,671,8750-35,390,625982,902,187-529,017,955-36,344,374
20287Rent And Landing Fees04,658,415,2942,435,696,055-75,982,2751,224,726,4621,073,975,0521,132,934,0782,514,021,4312,985,469,6993,272,946,615
29011Diluted Average Shares0867,933,300867,933,300867,933,300867,933,3000867,933,300867,933,300867,933,300867,933,300
20420Normalized E B I T D A065,579,563,03722,352,842,6272,443,649,17825,575,353,92215,207,717,31024,174,583,00989,581,585,079116,103,311,847147,249,544,260
20162Special Income Charges0-1,147,886,187309,850,266-1,502,246,47644,510,023035,390,625-982,902,187581,830,61436,344,374
20315Reconciled Depreciation032,330,877,3588,475,107,5537,115,468,8478,377,047,9888,363,252,9708,302,082,82529,712,541,87221,592,632,38614,447,383,283
20030Net Income Extraordinary03,3000000003,300556,168
20312Other Operating Expenses09,162,792,396672,150,7006,488,864,523964,388,4271,025,954,9622,036,853,1359,650,481,15116,189,207,77810,751,855,109
20440Rent Expense Supplemental04,658,415,2942,435,696,055-75,982,2751,224,726,4621,073,975,0521,132,934,0782,514,021,4312,985,469,6993,272,946,615
20314Reconciled Cost Of Revenue010,222,939,356,1822,230,378,848,8482,401,422,957,4462,621,806,789,1982,969,330,760,6903,502,744,773,26312,101,878,964,22012,453,555,683,96111,111,892,677,797
20419Tax Effect Of Unusual Items0-2,296,093,75585,712,546-459,047,705-1,152,827,094010,027,137-294,013,0638,777,746,096-4,364,682,949
20018Depreciation Income Statement026,155,092,4706,906,233,1455,583,079,8856,858,758,1016,807,021,3396,804,910,35725,315,322,75417,708,842,08813,465,035,798
20075Interest Income Non Operating09,464,415,7461,764,940,6563,615,566,9532,155,161,7711,928,746,3661,760,927,5507,170,040,1547,796,398,44918,292,371,405
20158Selling And Marketing Expense026,485,412,3226,936,426,2876,245,296,5795,834,441,7787,469,247,6785,848,879,18729,228,144,52016,332,607,6619,560,544,882
20064Interest Expense Non Operating017,307,393,3353,183,388,5605,578,530,4474,606,974,2673,938,500,0613,857,441,51018,533,988,68919,011,130,44419,288,922,568
20093Net Income Common Stockholders03,049,374,8324,562,750,690-4,550,160,4403,139,759,329-102,974,7472,054,222,77724,813,647,90763,078,307,68825,638,796,168
20094Net Income Continuous Operations02,187,666,1647,960,153,177-13,380,288,5186,118,332,6471,489,468,8588,636,225,85425,738,667,330141,358,463,10272,398,107,265
20045General And Administrative Expense031,732,084,7357,355,141,47114,351,021,1375,398,364,7914,638,991,1205,623,569,63124,505,990,66822,918,832,50421,731,712,329
20159Selling General And Administration058,217,497,05714,291,567,75820,596,317,71611,232,806,56912,108,238,79811,472,448,81853,734,135,18839,251,440,16531,292,257,211
20435Total Operating Income As Reported031,531,611,90816,241,674,095-8,234,538,14913,451,978,63610,072,497,32612,590,208,10453,686,511,27297,403,181,554115,559,417,888
20022Net Income Discontinuous Operations000000014,909,379,48400
20412Other Non Operating Income Expenses0868,001,844876,984,962-1,485,613,2601,695,058,338-218,428,1961,298,144,4344,714,747,9762,538,583,2862,889,931,973
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders03,049,374,8324,562,750,690-4,550,160,4403,139,759,329-102,974,7472,054,222,77724,813,647,90763,078,307,68825,638,796,168
20289Restructuring And Mergern Acquisition0-43,638,31600-13,838,148000-52,812,6590
20417Total Unusual Items Excluding Goodwill0-5,740,234,387309,850,266-2,086,580,476-3,963,504,177035,390,625-805,651,18782,654,558,786-18,086,512,986
20077Net Non Operating Interest Income Expense0-7,842,977,589-1,418,447,904-1,962,963,494-2,451,812,496-2,009,753,695-2,096,513,960-11,363,948,535-11,214,731,995-996,551,163
20346Net Income Including Noncontrolling Interests02,187,666,1647,960,153,177-13,380,288,5186,118,332,6471,489,468,8588,636,225,85440,648,046,814141,358,466,40272,398,663,433
20019Depreciation And Amortization In Income Statement032,330,877,3588,475,107,5537,115,468,8478,377,047,9888,363,252,9708,302,082,82529,712,541,87221,592,632,38614,447,383,283
20309Net Income From Continuing And Discontinued Operation03,049,374,8324,562,750,690-4,550,160,4403,139,759,329-102,974,7472,054,222,77724,813,647,90763,078,304,38825,638,240,000
20331Net Income From Continuing Operation Net Minority Interest03,049,374,8324,562,750,690-4,550,160,4403,139,759,329-102,974,7472,054,222,7779,904,268,42363,078,304,38825,638,240,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0012,163,204,17312,163,204,17312,163,204,17312,163,204,173
23531Net Debt00120,923,050,821000
23165Payables00363,901,813,112242,315,833,632346,137,016,171290,683,126,177
23139Net P P E00394,367,696,942345,656,893,751337,186,244,071298,262,293,453
23351Properties000000
23386Total Debt00368,418,672,236229,025,026,968151,699,436,219173,240,847,222
23100Gross P P E00566,772,263,214451,072,375,657395,285,443,395325,760,295,018
23038Common Stock0086,793,330,00086,793,330,00086,793,330,00086,793,330,000
23045Current Debt00218,576,034,728201,510,397,31791,631,928,08483,843,517,453
23532Share Issued00867,933,300867,933,300867,933,300867,933,300
23220Total Assets001,989,974,666,2381,911,368,459,5472,134,534,261,3411,835,183,217,105
23027Capital Stock0086,793,330,00086,793,330,00086,793,330,00086,793,330,000
23382Other Payable00100,778,532,92171,662,799,874180,082,225,114100,703,107,373
23028Cash Financial00246,211,102,476205,851,773,056259,551,298,098104,058,873,079
23123Long Term Debt00148,558,118,56923,883,450,67054,277,140,98886,230,047,305
23179Prepaid Assets00278,298,598,264238,878,738,078242,645,834,403213,595,984,123
23385Working Capital00614,769,755,748727,165,036,1591,072,186,345,691995,886,109,590
23000Accounts Payable00247,058,954,911160,612,499,642150,693,313,565177,208,452,197
23029Cash Equivalents00090,000,000,000100,000,000,000210,700,000,000
23245Invested Capital00554,405,118,271529,387,625,894652,039,945,117647,902,790,861
23132Minority Interest00982,671,812,186990,396,375,0331,010,886,111,486854,087,467,449
23342Other Receivables00168,267,746,712160,299,887,404143,099,333,159109,141,537,654
23204Retained Earnings00451,939,940,422451,499,093,503426,785,445,596363,807,137,908
23217Total Tax Payable0016,064,325,28010,040,534,11615,361,477,49212,771,566,607
23001Accounts Receivable00159,317,955,787158,152,258,714148,954,299,016238,170,761,282
23280Common Stock Equity00187,270,964,974303,993,777,907506,130,876,045477,829,226,103
23403Net Tangible Assets00155,026,197,183267,514,047,127472,319,586,493440,812,571,354
23215Stockholders Equity00187,270,964,974303,993,777,907506,130,876,045477,829,226,103
23383Tangible Book Value00155,026,197,183267,514,047,127472,319,586,493440,812,571,354
23374Total Capitalization00335,829,083,543327,877,228,577560,408,017,033564,059,273,408
23312Land And Improvements003,124,000,0001,474,000,0001,474,000,0001,474,000,000
23469Other Equity Interest00-659,356,023,936-541,731,575,775-321,807,968,901-286,820,922,216
23393Ordinary Shares Number00867,933,300867,933,300867,933,300867,933,300
23155Other Intangible Assets0020,081,563,61824,316,526,60721,648,085,37924,853,450,576
23008Accumulated Depreciation00-172,404,566,272-105,415,481,906-58,099,199,324-27,498,001,565
23282Construction In Progress004,624,013,392711,338,8976,968,593,65698,886,747,727
23380Capital Lease Obligations001,284,518,9393,631,178,9815,790,367,1473,167,282,464
23030Cash And Cash Equivalents00246,211,102,476295,851,773,056359,551,298,098314,758,873,079
23262Gross Accounts Receivable00162,975,361,019160,739,826,139151,159,452,806239,870,905,477
23012Additional Paid In Capital00305,799,191,804305,799,191,804313,038,002,191313,034,801,316
23275Buildings And Improvements00241,032,675,915231,912,701,475224,921,032,536116,832,126,239
23102Held To Maturity Securities0040,000,000,00040,000,000,00000
23126Long Term Equity Investment00188,085,451,286122,888,989,93278,579,064,46456,673,971,178
23163Other Short Term Investments0023,370,238,80027,789,927,000261,400,000,00034,398,570,000
23020Available For Sale Securities0010,021,250,00010,021,250,00034,464,513,67926,214,513,679
23319Machinery Furniture Equipment00317,991,573,907216,974,335,285161,921,817,203108,567,421,052
23048Current Capital Lease Obligation00750,631,9982,352,788,3332,760,453,5481,434,093,833
23127Long Term Capital Lease Obligation00533,886,9411,278,390,6483,029,913,5991,733,188,631
23098Goodwill And Other Intangible Assets0032,244,767,79136,479,730,78033,811,289,55237,016,654,749
23261Total Equity Gross Minority Interest001,169,942,777,1601,294,390,152,9401,517,016,987,5311,331,916,693,552
23067Non Current Deferred Taxes Liabilities00067,404,289104,539,4420
23259Total Liabilities Net Minority Interest00820,031,889,078616,978,306,607617,517,273,810503,266,523,553
23046Current Debt And Capital Lease Obligation00219,326,666,726203,863,185,65094,392,381,63285,277,611,286
23266Allowance For Doubtful Accounts Receivable00-3,657,405,232-2,587,567,425-2,205,153,790-1,700,144,195
23124Long Term Debt And Capital Lease Obligation00149,092,005,51025,161,841,31857,307,054,58787,963,235,936
23344Non Current Pension And Other Postretirement Benefit Plans009,477,134,8978,253,196,7476,971,530,3987,592,910,153

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0012,163,204,17312,163,204,17312,163,204,17312,163,204,17312,163,204,17312,163,204,17312,163,204,17312,163,204,173
23531Net Debt0098,445,566,654120,923,050,82161,750,427,57800000
23165Payables00353,373,176,975363,901,813,112384,497,042,951516,448,385,117468,816,643,659242,315,833,632346,137,016,171290,683,126,177
23139Net P P E00379,037,684,561394,367,696,942364,370,801,305343,888,401,457350,961,343,045345,656,893,751337,186,244,071298,262,293,453
23351Properties0000000000
23386Total Debt00354,237,384,881368,418,672,236282,816,569,202184,279,966,241185,046,524,667229,025,026,968151,699,436,219173,240,847,222
23100Gross P P E00572,111,505,041566,772,263,214519,972,450,405480,478,615,770471,655,141,310451,072,375,657395,285,443,395325,760,295,018
23038Common Stock0086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,000
23045Current Debt00205,181,842,607218,576,034,728180,152,860,31590,791,211,45386,732,309,698201,510,397,31791,631,928,08483,843,517,453
23532Share Issued00867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300
23220Total Assets001,969,286,573,5631,989,974,666,2381,932,698,350,7071,979,354,740,0212,104,557,135,7491,911,368,459,5472,134,534,261,3411,835,183,217,105
23027Capital Stock0086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,00086,793,330,000
23382Other Payable0099,166,650,650100,778,532,921115,043,819,075261,873,749,926232,439,884,36971,662,799,874180,082,225,114100,703,107,373
23028Cash Financial00179,344,937,687246,211,102,476188,808,059,439160,323,508,630199,507,188,011205,851,773,056259,551,298,098104,058,873,079
23123Long Term Debt00148,099,461,702148,558,118,569101,521,830,70290,748,065,43595,068,319,07823,883,450,67054,277,140,98886,230,047,305
23179Prepaid Assets00256,684,341,909278,298,598,264282,536,199,290257,723,601,553318,405,705,434238,878,738,078242,645,834,403213,595,984,123
23385Working Capital00633,517,560,288614,769,755,748630,885,325,041638,159,033,827748,909,929,496727,165,036,1591,072,186,345,691995,886,109,590
23000Accounts Payable00246,133,122,555247,058,954,911261,713,377,372247,161,838,737222,168,941,712160,612,499,642150,693,313,565177,208,452,197
23029Cash Equivalents0075,490,799,968031,116,204,00030,052,000,000135,186,000,00090,000,000,000100,000,000,000210,700,000,000
23245Invested Capital00545,028,168,694554,405,118,271473,748,503,164386,737,958,816481,059,144,395529,387,625,894652,039,945,117647,902,790,861
23132Minority Interest00978,592,764,837982,671,812,186993,151,914,006993,973,879,239996,369,293,769990,396,375,0331,010,886,111,486854,087,467,449
23342Other Receivables00149,074,349,065168,267,746,712151,482,143,697158,277,091,887177,481,207,630160,299,887,404143,099,333,159109,141,537,654
23204Retained Earnings00456,502,691,112451,939,940,422456,490,100,862453,350,341,533453,553,316,280451,499,093,503426,785,445,596363,807,137,908
23217Total Tax Payable008,073,403,77016,064,325,2807,739,846,5047,412,796,45414,207,817,57810,040,534,11615,361,477,49212,771,566,607
23001Accounts Receivable00240,621,223,755159,317,955,787183,013,415,201208,482,453,182176,529,821,166158,152,258,714148,954,299,016238,170,761,282
23280Common Stock Equity00191,746,864,385187,270,964,974192,073,812,147205,198,681,928299,258,515,619303,993,777,907506,130,876,045477,829,226,103
23403Net Tangible Assets00161,543,006,285155,026,197,183158,879,578,510170,470,289,018263,222,424,192267,514,047,127472,319,586,493440,812,571,354
23215Stockholders Equity00191,746,864,385187,270,964,974192,073,812,147205,198,681,928299,258,515,619303,993,777,907506,130,876,045477,829,226,103
23383Tangible Book Value00161,543,006,285155,026,197,183158,879,578,510170,470,289,018263,222,424,192267,514,047,127472,319,586,493440,812,571,354
23374Total Capitalization00339,846,326,087335,829,083,543293,595,642,849295,946,747,363394,326,834,697327,877,228,577560,408,017,033564,059,273,408
23312Land And Improvements003,124,000,0003,124,000,0003,124,000,0003,124,000,0003,124,000,0001,474,000,0001,474,000,0001,474,000,000
23469Other Equity Interest00-658,151,614,347-659,356,023,936-658,959,874,554-642,603,584,932-548,581,803,084-541,731,575,775-321,807,968,901-286,820,922,216
23393Ordinary Shares Number00867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300867,933,300
23155Other Intangible Assets0018,040,653,92720,081,563,61821,031,029,46422,565,188,73723,872,887,25424,316,526,60721,648,085,37924,853,450,576
23008Accumulated Depreciation00-193,073,820,480-172,404,566,272-155,601,649,100-136,590,214,313-120,693,798,265-105,415,481,906-58,099,199,324-27,498,001,565
23282Construction In Progress005,695,470,0094,624,013,39280,600,0250631,431,480711,338,8976,968,593,65698,886,747,727
23380Capital Lease Obligations00956,080,5721,284,518,9391,141,878,1852,740,689,3533,245,895,8913,631,178,9815,790,367,1473,167,282,464
23030Cash And Cash Equivalents00254,835,737,655246,211,102,476219,924,263,439190,375,508,630334,693,188,011295,851,773,056359,551,298,098314,758,873,079
23262Gross Accounts Receivable00244,327,969,109162,975,361,019185,635,283,976211,092,888,175179,128,822,375160,739,826,139151,159,452,806239,870,905,477
23012Additional Paid In Capital00304,417,904,312305,799,191,804305,799,191,804305,799,191,804305,799,191,804305,799,191,804313,038,002,191313,034,801,316
23275Buildings And Improvements00243,326,675,915241,032,675,915231,516,156,930231,342,701,475230,262,701,475231,912,701,475224,921,032,536116,832,126,239
23102Held To Maturity Securities0040,000,000,00040,000,000,00040,000,000,00040,000,000,00040,000,000,00040,000,000,00000
23126Long Term Equity Investment00184,846,530,814188,085,451,286119,466,159,616202,124,254,105189,711,076,180122,888,989,93278,579,064,46456,673,971,178
23163Other Short Term Investments0022,519,708,20023,370,238,80023,954,572,80025,233,615,00027,603,414,00027,789,927,000261,400,000,00034,398,570,000
23020Available For Sale Securities0010,021,250,00010,021,250,00079,714,144,53110,021,250,0004,021,250,00010,021,250,00034,464,513,67926,214,513,679
23319Machinery Furniture Equipment00319,965,359,117317,991,573,907285,251,693,450246,011,914,295237,637,008,355216,974,335,285161,921,817,203108,567,421,052
23048Current Capital Lease Obligation00422,193,631750,631,998738,946,1001,667,315,2012,068,864,6252,352,788,3332,760,453,5481,434,093,833
23127Long Term Capital Lease Obligation00533,886,941533,886,941402,932,0851,073,374,1521,177,031,2661,278,390,6483,029,913,5991,733,188,631
23098Goodwill And Other Intangible Assets0030,203,858,10032,244,767,79133,194,233,63734,728,392,91036,036,091,42736,479,730,78033,811,289,55237,016,654,749
23261Total Equity Gross Minority Interest001,170,339,629,2221,169,942,777,1601,185,225,726,1531,199,172,561,1671,295,627,809,3881,294,390,152,9401,517,016,987,5311,331,916,693,552
23067Non Current Deferred Taxes Liabilities000052,865,28867,241,56680,937,65967,404,289104,539,4420
23259Total Liabilities Net Minority Interest00798,946,944,341820,031,889,078747,472,624,554780,182,178,854808,929,326,361616,978,306,607617,517,273,810503,266,523,553
23046Current Debt And Capital Lease Obligation00205,604,036,238219,326,666,726180,891,806,41592,458,526,65488,801,174,323203,863,185,65094,392,381,63285,277,611,286
23266Allowance For Doubtful Accounts Receivable00-3,706,745,354-3,657,405,232-2,621,868,775-2,610,434,993-2,599,001,209-2,587,567,425-2,205,153,790-1,700,144,195
23124Long Term Debt And Capital Lease Obligation00148,633,348,643149,092,005,510101,924,762,78791,821,439,58796,245,350,34425,161,841,31857,307,054,58787,963,235,936
23344Non Current Pension And Other Postretirement Benefit Plans009,845,174,0629,477,134,8979,792,211,5009,326,111,5258,789,654,1358,253,196,7476,971,530,3987,592,910,153

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0-99,546,254181,300,0004,302,743,7501,169,547,80010,894,226,361
26185Free Cash Flow016,383,991,834-18,847,840,18237,707,718,052185,070,126,136-77,959,123,405
26027Changes In Cash0-79,676,703,08926,286,839,037-59,439,200,49746,910,153,281-200,896,392,870
26182Issuance Of Debt0783,886,729,767167,935,280,058794,082,432,724756,154,059,510590,513,195,274
26123Sale Of Business05,156,695,000012,446,641,70083,696,917,500201,192,520,000
26016End Cash Position0255,016,484,922246,211,102,476295,851,773,056359,551,298,098314,758,873,079
26112Purchase Of P P E0-93,305,426,243-40,615,937,025-55,219,965,930-79,785,833,424-57,393,402,657
26183Repayment Of Debt0-737,308,505,592-99,154,508,159-852,930,529,721-677,074,593,423-625,569,649,505
26125Sale Of Investment0204,083,404,0000208,383,404,00019,517,970,000390,670,253,108
26005Capital Expenditure0-94,916,793,742-41,541,904,525-62,386,753,606-88,789,827,394-65,310,644,752
26012Financing Cash Flow06,862,737,96549,042,021,695-65,323,688,06682,887,218,282-49,218,686,155
26253Interest Paid C F F0000-1,370,000,0000
26013Investing Cash Flow0-197,840,226,630-45,449,247,001-94,209,984,089-309,837,018,531-139,029,228,062
26115Purchase Of Business0-124,719,394,600-3,662,612,600-245,468,736,500-124,424,734,000-648,975,056,100
26098Common Stock Issuance0000034,939,875,000
26088Common Stock Payments00000-47,562,629,100
26110Purchase Of Investment0-3,333,343,584-3,318,343,584-31,596,080,000-181,550,000,000-22,459,373,679
26015Beginning Cash Position0334,693,188,011219,924,263,439359,551,298,098314,758,873,079515,655,265,949
26223Classesof Cash Payments0-10,142,915,251,540-2,428,962,635,555-12,183,627,589,204-12,538,183,213,821-11,391,860,695,064
26247Interest Received C F I09,460,402,6409,460,402,6407,170,040,15400
26099Long Term Debt Issuance0782,396,729,765320,856,832,714794,082,432,724652,841,433,760590,513,195,274
26090Long Term Debt Payments0-702,391,628,631-140,798,799,467-825,985,857,616-677,074,593,423-625,569,649,505
26108Purchase Of Intangibles0-1,611,367,499-925,967,500-7,166,787,676-9,003,993,970-7,917,242,095
26101Short Term Debt Issuance0210,137,247,6560342,975,459,097103,312,625,7500
26091Short Term Debt Payments0-34,916,876,96141,644,291,308-26,944,672,10500
26181Issuance Of Capital Stock0000034,939,875,000
26071Net Common Stock Issuance00000-12,622,754,100
26073Net Long Term Debt Issuance080,005,101,134180,058,033,247-31,903,424,892-24,233,159,663-35,056,454,231
26164Net Other Financing Charges0-34,929,308,965-17,385,029,032-4,076,641,5558,228,573,647475,353,511
26165Net Other Investing Changes06,000,000,000-7,860,402,64020,000,000,000-18,600,000,0005,350,000,000
26119Net P P E Purchase And Sale0-93,404,972,497-40,434,637,025-50,917,222,180-78,616,285,624-46,499,176,296
26184Repurchase Of Capital Stock00000-47,562,629,100
26075Net Short Term Debt Issuance0-33,426,876,959-111,277,261,348-26,944,672,105103,312,625,7500
26072Net Issuance Payments Of Debt046,578,224,17568,780,771,899-58,848,096,99779,079,466,087-35,056,454,231
26226Paymentson Behalfof Employees0-76,244,123,461-14,577,757,784-64,654,528,432-53,672,406,852-47,129,125,791
26116Net Business Purchase And Sale0-101,219,394,600-3,662,612,600-233,022,094,800-40,727,816,500-447,782,536,100
26118Net Investment Purchase And Sale0-3,333,343,584-3,318,343,584176,787,324,000-162,032,030,000368,210,879,429
26117Net Intangibles Purchase And Sale0-1,611,367,499-925,967,500-7,166,787,676-9,003,993,970-7,917,242,095
26304Other Cash Adjustment Outside Changein Cash0806,243,5660-4,260,324,545-2,117,728,2620
26228Other Cash Paymentsfrom Operating Activities0-65,041,467,104-26,226,843,346-63,682,680,210-68,227,299,237-45,309,243,110
26220Cash Flowsfromusedin Operating Activities Direct0111,300,785,57622,694,064,343100,094,471,658273,859,953,530-12,648,478,653
26221Classesof Cash Receiptsfrom Operating Activities010,299,115,025,1802,465,777,845,45712,323,377,322,76712,842,393,588,08411,424,601,168,937

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0-99,546,25410,158,718181,300,000226,500,000-517,504,972970,504,9724,302,743,7501,169,547,80010,894,226,361
26185Free Cash Flow016,383,991,83418,304,627,646-18,847,840,18254,622,309,684-37,695,105,314-15,902,275,65837,707,718,052185,070,126,136-77,959,123,405
26027Changes In Cash0-79,676,703,0898,805,382,44626,286,839,03729,548,754,809-144,317,679,38138,841,414,955-59,439,200,49746,910,153,281-200,896,392,870
26182Issuance Of Debt0783,886,729,767199,564,550,053167,935,280,058231,235,002,154185,151,897,502273,840,138,021794,082,432,724756,154,059,510590,513,195,274
26123Sale Of Business05,156,695,0000023,500,000,0000012,446,641,70083,696,917,500201,192,520,000
26016End Cash Position0255,016,484,922254,835,737,655246,211,102,476219,924,263,439190,375,508,630334,693,188,011295,851,773,056359,551,298,098314,758,873,079
26112Purchase Of P P E0-93,305,426,243-7,631,348,826-40,615,937,025-39,350,000,908-5,708,139,484-14,988,163,697-55,219,965,930-79,785,833,424-57,393,402,657
26183Repayment Of Debt0-737,308,505,592-207,952,793,614-99,154,508,159-245,834,720,317-184,366,483,502-207,122,840,850-852,930,529,721-677,074,593,423-625,569,649,505
26125Sale Of Investment0204,083,404,00000000208,383,404,00019,517,970,000390,670,253,108
26005Capital Expenditure0-94,916,793,742-7,631,348,826-41,541,904,525-39,524,000,907-6,219,539,484-16,304,563,698-62,386,753,606-88,789,827,394-65,310,644,752
26012Financing Cash Flow06,862,737,965-9,135,451,91849,042,021,695-27,764,226,705-5,279,605,10761,814,664,374-65,323,688,06682,887,218,282-49,218,686,155
26253Interest Paid C F F00000000-1,370,000,0000
26013Investing Cash Flow0-197,840,226,630-7,995,142,108-45,449,247,001-36,833,329,077-107,562,508,444-23,375,537,459-94,209,984,089-309,837,018,531-139,029,228,062
26115Purchase Of Business0-124,719,394,600-432,452,000-3,662,612,600-19,589,715,000-101,034,615,000-7,630,154,500-245,468,736,500-124,424,734,000-648,975,056,100
26098Common Stock Issuance00000000034,939,875,000
26088Common Stock Payments000000000-47,562,629,100
26110Purchase Of Investment0-3,333,343,5840-3,318,343,58414,513,221-29,513,221-172,660,000-31,596,080,000-181,550,000,000-22,459,373,679
26015Beginning Cash Position0334,693,188,011246,211,102,476219,924,263,439190,375,508,630334,693,188,011295,851,773,056359,551,298,098314,758,873,079515,655,265,949
26223Classesof Cash Payments0-10,142,915,251,540-2,182,751,772,026-2,428,962,635,555-2,601,692,522,561-2,929,508,321,398-3,540,702,071,008-12,183,627,589,204-12,538,183,213,821-11,391,860,695,064
26247Interest Received C F I09,460,402,64009,460,402,6400007,170,040,15400
26099Long Term Debt Issuance0782,396,729,765198,064,550,053320,856,832,71478,313,449,498185,161,897,500273,830,138,023794,082,432,724652,841,433,760590,513,195,274
26090Long Term Debt Payments0-702,391,628,631-207,952,793,614-140,798,799,467-168,817,909,925-184,822,125,625-206,667,198,727-825,985,857,616-677,074,593,423-625,569,649,505
26108Purchase Of Intangibles0-1,611,367,4990-925,967,500-173,999,999-511,400,000-1,316,400,001-7,166,787,676-9,003,993,970-7,917,242,095
26101Short Term Debt Issuance0210,137,247,6561,500,000,0000210,137,247,65609,999,998342,975,459,097103,312,625,7500
26091Short Term Debt Payments0-34,916,876,961041,644,291,308-65,148,524,7590-455,642,123-26,944,672,10500
26181Issuance Of Capital Stock00000000034,939,875,000
26071Net Common Stock Issuance000000000-12,622,754,100
26073Net Long Term Debt Issuance080,005,101,134-9,888,243,561180,058,033,247-90,504,460,427339,771,87567,162,939,296-31,903,424,892-24,233,159,663-35,056,454,231
26164Net Other Financing Charges0-34,929,308,965-418,769,990-17,385,029,032-11,565,697,374-5,559,812,569-4,517,349,707-4,076,641,5558,228,573,647475,353,511
26165Net Other Investing Changes06,000,000,0000-7,860,402,640-1,600,000,0000020,000,000,000-18,600,000,0005,350,000,000
26119Net P P E Purchase And Sale0-93,404,972,497-7,621,190,108-40,434,637,025-39,123,500,908-6,225,644,456-14,017,658,725-50,917,222,180-78,616,285,624-46,499,176,296
26184Repurchase Of Capital Stock000000000-47,562,629,100
26075Net Short Term Debt Issuance0-33,426,876,9591,500,000,000-111,277,261,348144,988,722,8970-445,642,125-26,944,672,105103,312,625,7500
26072Net Issuance Payments Of Debt046,578,224,175-8,388,243,56168,780,771,899-14,599,718,163785,414,00066,717,297,171-58,848,096,99779,079,466,087-35,056,454,231
26226Paymentson Behalfof Employees0-76,244,123,461-17,568,315,827-14,577,757,784-19,851,336,288-24,246,713,562-18,387,094,584-64,654,528,432-53,672,406,852-47,129,125,791
26116Net Business Purchase And Sale0-101,219,394,600-432,452,000-3,662,612,6003,910,285,000-101,034,615,000-7,630,154,500-233,022,094,800-40,727,816,500-447,782,536,100
26118Net Investment Purchase And Sale0-3,333,343,5840-3,318,343,58414,513,221-29,513,221-172,660,000176,787,324,000-162,032,030,000368,210,879,429
26117Net Intangibles Purchase And Sale0-1,611,367,4990-925,967,500-173,999,999-511,400,000-1,316,400,001-7,166,787,676-9,003,993,970-7,917,242,095
26304Other Cash Adjustment Outside Changein Cash0806,243,566-180,747,2670000-4,260,324,545-2,117,728,2620
26228Other Cash Paymentsfrom Operating Activities0-65,041,467,104-10,678,456,662-26,226,843,346-31,502,466,5733,366,299,477-29,964,451,429-63,682,680,210-68,227,299,237-45,309,243,110
26220Cash Flowsfromusedin Operating Activities Direct0111,300,785,57625,935,976,47222,694,064,34394,146,310,591-31,475,565,830402,288,040100,094,471,658273,859,953,530-12,648,478,653
26221Classesof Cash Receiptsfrom Operating Activities010,299,115,025,1802,213,083,804,8792,465,777,845,4572,702,916,505,8672,917,336,868,9773,547,057,865,09512,323,377,322,76712,842,393,588,08411,424,601,168,937

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
MCASPT M Cash Integrasi Tbk2024-04-15At close: 04:13PM WIB1,2201,2751,1851,2001,110.00 - 1,325.001,1101,3251,110.00 - 9,800.001,1109,800111,10090,1001,042,000,000,00012,0001Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-12At close: 04:13PM WIB1,2201,2751,1851,2001,110.00 - 1,325.001,1101,3251,110.00 - 9,800.001,1109,800111,10089,0871,152,000,000,00012854May 01, 2024 - May 02, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-11At close: 04:13PM WIB1,2201,2751,1851,2001,110.00 - 1,325.001,1101,3251,110.00 - 9,800.001,1109,800111,10087,5101,152,000,000,00012854May 01, 2024 - May 02, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-10At close: 04:13PM WIB1,2201,2751,1851,2001,110.00 - 1,325.001,1101,3251,110.00 - 9,800.001,1109,800111,10086,1301,152,000,000,00012854May 01, 2024 - May 02, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-05At close: 04:13PM WIB1,2201,2751,2251,0601,110.00 - 1,325.001,1101,3251,110.00 - 9,800.001,1109,800111,10084,1411,152,000,000,00012854Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-04At close: 04:05PM WIB1,2200001,220.00 - 1,220.001,2201,2201,155.00 - 9,800.001,1559,800085,0241,171,000,000,00012904Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-03At close: 04:05PM WIB1,2701,2501,2251,2201,160.00 - 1,295.001,1601,2951,155.00 - 9,800.001,1559,80062,40087,3931,171,000,000,00012904Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-02At close: 04:08PM WIB1,2801,2801,2751,2701,155.00 - 1,460.001,1551,4601,155.00 - 9,800.001,1559,800133,90090,4561,219,000,000,00013024Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-04-01At close: 04:04PM WIB1,5601,5601,3001,1701,220.00 - 1,560.001,2201,5601,220.00 - 9,800.001,2209,80074,80090,5821,228,000,000,00013044Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-29At close: 04:05PM WIB1,7251,7001,8001,4401,500.00 - 1,720.001,5001,7201,500.00 - 9,800.001,5009,800107,30090,5821,497,000,000,00013714Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-28At close: 04:05PM WIB1,7251,7001,8001,4401,500.00 - 1,720.001,5001,7201,500.00 - 9,800.001,5009,800107,30097,7061,354,000,000,00013355Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-27At close: 04:03PM WIB1,7251,77001,7201,705.00 - 1,770.001,7051,7701,665.00 - 9,800.001,6659,80021,30097,3741,497,000,000,00013725Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-26At close: 04:00PM WIB1,7201,7651,7101,7101,700.00 - 1,825.001,7001,8251,665.00 - 9,800.001,6659,80029,200100,5321,497,000,000,00013725Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-25At close: 04:00PM WIB1,7851,8351,7351,7501,720.00 - 1,835.001,7201,8351,665.00 - 9,800.001,6659,8008,600102,2961,493,000,000,00013715Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-22At close: 04:00PM WIB1,7751,7751,6651,6801,665.00 - 1,785.001,6651,7851,665.00 - 9,800.001,6659,80031,400103,5621,549,000,000,00013865Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-21At close: 04:05PM WIB1,8200000.0000 - 0.00000000104,0830105Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-14As of 02:05PM WIB. Market open.1,8901,9001,8601,8651,830.00 - 1,900.001,8301,9001,830.00 - 9,800.001,8309,80032,200134,3371,614,000,000,00013935Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-13At close: 04:02PM WIB2,1902,1901,9001,9101,830.00 - 2,190.001,8302,1901,830.00 - 9,800.001,8309,800319,200144,1251,640,000,000,00014115Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-11At close: 04:00PM WIB2,2002,1902,1102,1502,020.00 - 2,200.002,0202,2002,020.00 - 9,800.002,0209,800141,300168,5511,901,000,000,00014765Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-08At close: 04:00PM WIB2,2002,1902,1102,1502,020.00 - 2,200.002,0202,2002,020.00 - 9,800.002,0209,800141,300205,2531,901,000,000,00014745Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-05At close: 03:49PM WIB2,6802,6702,6402,6602,640.00 - 2,970.002,6402,9702,640.00 - 9,800.002,6409,80059,200252,7742,309,000,000,00015835Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-04At close: 04:00PM WIB2,7202,7202,6702,6802,650.00 - 2,790.002,6502,7902,650.00 - 9,800.002,6509,800598,200243,7742,326,000,000,00015805Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-03-01At close: 04:14PM WIB2,7102,6802,7102,7502,660.00 - 2,770.002,6602,7702,660.00 - 9,800.002,6609,8001,150,400224,5122,361,000,000,00015905Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-02-28At close: 04:00PM WIB2,9502,9502,7302,7402,720.00 - 2,950.002,7202,9502,700.00 - 9,800.002,7009,800252,300214,0492,378,000,000,00015815Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-02-27At close: 04:13PM WIB3,0503,0502,8902,9002,850.00 - 3,110.002,8503,1102,700.00 - 9,800.002,7009,800242,600210,4762,560,000,000,00016445Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-02-26At close: 04:00PM WIB3,1103,11003,1003,050.00 - 3,110.003,0503,1102,700.00 - 9,800.002,7009,8008,100210,4942,647,000,000,00016535Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk2024-02-23At close: 04:00PM WIB3,1103,1003,0203,0802,880.00 - 3,110.002,8803,1102,700.00 - 9,800.002,7009,80048,000210,7232,699,000,000,00016665Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk (MCAS.JK)2024-02-22At close: 04:04PM WIB3,1703,110003,010.00 - 3,170.003,0103,1702,700.00 - 9,800.002,7009,80042,700210,4642,699,000,000,00016535Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275
MCASPT M Cash Integrasi Tbk (MCAS.JK)2024-02-21At close: 04:00PM WIB3,1703,1703,1003,1603,100.00 - 3,210.003,1003,2102,700.00 - 9,800.002,7009,80014,200210,4082,751,000,000,00016665Apr 17, 2024 - Apr 18, 2024N/A (N/A)00N/A8,275

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
MCASPT M Cash Integrasi Tbk2024-04-151,040,000,000,0001,150,000,000,000200060191009,8001,1102,5085,3848976867,930,0000439,700,00050700000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023001011,700,000,000,00013,477-23027,560,000,000540,850,00010269,580,000,000311388,600,000,00033221685,770,000,000-25,480,000,000
MCASPT M Cash Integrasi Tbk2024-04-121,040,000,000,0001,150,000,000,000200060191009,8001,1102,7275,5228861867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-111,040,000,000,0001,150,000,000,000200060191-87279,8001,1102,7275,5228661867,930,000959,730,000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-101,040,000,000,0001,150,000,000,000200060191-87279,8001,1102,7275,5228661867,930,000959,730,000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-051,060,000,000,0001,170,000,000,00027200060191-86279,80002,9105,6258551867,930,000959,730,000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-041,100,000,000,0001,140,000,000,00027200060191-85279,80002,9755,6608748867,930,000959,730,000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-031,100,000,000,0001,140,000,000,00027200060151-84289,80003,0425,6979038867,930,000959,730,000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-021,110,000,000,0001,150,000,000,00027500060161009,80003,1135,7359135867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-04-011,350,000,000,0001,390,000,000,00033500070191009,80003,1135,7359135867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-291,350,000,000,0001,390,000,000,00033500070191009,8001,5003,1785,7729828867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0004-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-281,500,000,000,0001,540,000,000,00037000080211009,80003,2435,8099754867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-271,550,000,000,0001,590,000,000,00038300080221009,80003,3055,84510169867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-261,550,000,000,0001,590,000,000,00038300080221009,80003,3695,88110289867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-251,550,000,000,0001,590,000,000,00038300080221009,8001,6653,3695,88110289867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-221,540,000,000,0001,580,000,000,00038100080211009,80003,4975,95310493867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-211,580,000,000,0001,620,000,000,00039000080221009,8001,7703,4975,95310493867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-141,640,000,000,0001,680,000,000,00040500090231009,80003,7966,169144296867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-131,900,000,000,0001,940,000,000,000470000100261009,80003,7966,169151296867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-111,900,000,000,0001,940,000,000,000470000100261009,8002,0203,7966,169204296867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-081,910,000,000,0001,950,000,000,000472000100261009,8002,0203,8296,203205287867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-052,360,000,000,0002,400,000,000,000584000120331009,80003,9376,332244208867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-042,360,000,000,0002,400,000,000,000584000120331009,8002,6603,9376,332244208867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-03-012,350,000,000,0002,390,000,000,000581000120321009,8002,6603,9606,36422599867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-02-282,560,000,000,0002,600,000,000,000633000130351009,8002,7003,9996,43021467867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-02-272,650,000,000,0002,690,000,000,000654000140501009,80004,0066,49221050867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk2024-02-262,700,000,000,0002,740,000,000,000667000140371009,80004,0066,49221050867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk (MCAS.JK)2024-02-232,700,000,000,0002,740,000,000,000667000140371009,80003,9976,55321044867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk (MCAS.JK)2024-02-222,750,000,000,0002,790,000,000,000680000140381009,8002,7003,9976,55321044867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000
MCASPT M Cash Integrasi Tbk (MCAS.JK)2024-02-212,750,000,000,0002,790,000,000,000680000140381009,8002,7004,0026,58521044867,930,0000429,230,00050700000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 2023011112,430,000,000,00014,317-7094,690,000,0004,040,000,0005-34243,880,000,000281294,360,000,00025222188,950,000,000208,520,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:002,6602,6602,6602,660100
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:002,6402,6602,6402,660300
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

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
2024-03-0515:48:002,6602,6602,6602,660100
2024-03-0515:46:002,6402,6602,6402,660300
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:23:202,6602,6602,6602,6600
2024-03-0515:22:002,6602,6602,6602,660100
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,6402,6602,6402,660300
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:23:202,6602,6602,6602,6600
2024-03-0515:20:002,6602,6602,6602,660100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:18:302,6602,6602,6602,6600
2024-03-0514:15:002,6602,6702,6602,6602,000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:002,6402,6402,6402,6401,800
2024-03-0513:55:0000000
2024-03-0513:50:002,6502,6502,6402,640400
2024-03-0513:45:002,6702,6702,6702,6700
2024-03-0513:41:142,6602,6602,6602,6600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,6402,6602,6402,660300
2024-03-0515:30:0000000
2024-03-0515:23:202,6602,6602,6602,6600
2024-03-0515:15:002,6602,6602,6602,660100
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:18:302,6602,6602,6602,6600
2024-03-0514:15:002,6602,6702,6602,6602,000
2024-03-0514:00:002,6402,6402,6402,6401,800
2024-03-0513:45:002,6702,6702,6402,640400
2024-03-0513:41:142,6602,6602,6602,6600
2024-03-0513:30:002,6502,6602,6502,660800
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
2024-03-0511:45:0000000
2024-03-0511:31:212,6402,6402,6402,6400
2024-03-0511:30:002,6402,6402,6402,640100
2024-03-0511:15:002,6602,6602,6402,64027,600
2024-03-0511:00:322,6602,6602,6602,6600
2024-03-0511:00:002,6602,6702,6602,67015,400
2024-03-0510:45:002,6602,6602,6602,6601,700
2024-03-0510:30:0000000
2024-03-0510:15:002,6802,6802,6602,6603,500
2024-03-0510:14:352,6502,6502,6502,6500
2024-03-0510:00:002,6802,6802,6502,6502,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002,6402,6602,6402,660300
2024-03-0515:23:202,6602,6602,6602,6600
2024-03-0515:00:002,6602,6602,6602,660100
2024-03-0514:30:0000000
2024-03-0514:18:302,6602,6602,6602,6600
2024-03-0514:00:002,6402,6702,6402,6603,800
2024-03-0513:41:142,6602,6602,6602,6600
2024-03-0513:30:002,6502,6702,6402,6401,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:31:212,6402,6402,6402,6400
2024-03-0511:30:002,6402,6402,6402,640100
2024-03-0511:00:322,6602,6602,6602,6600
2024-03-0511:00:002,6602,6702,6402,64043,000
2024-03-0510:30:002,6602,6602,6602,6601,700
2024-03-0510:14:352,6502,6502,6502,6500
2024-03-0510:00:002,6802,6802,6502,6605,500
2024-03-0509:30:002,7402,7402,6902,7001,900
2024-03-0509:21:472,7102,7102,7102,7100
2024-03-0509:00:002,6702,9702,6402,7101,500
2024-03-0415:30:002,6802,7402,6802,690232,100
2024-03-0415:25:072,7202,7202,7202,7200
2024-03-0415:00:002,6702,7302,6702,68089,200
2024-03-0414:30:262,7202,7202,7202,7200
2024-03-0414:30:002,6702,7202,6702,7208,200
2024-03-0414:00:002,6802,7202,6502,72050,000
2024-03-0413:36:562,6802,6802,6802,6800
2024-03-0413:30:002,6802,6802,6802,6801,800
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:23:202,6602,6602,6602,6600
2024-03-0515:00:002,6602,6602,6402,660400
2024-03-0514:18:302,6602,6602,6602,6600
2024-03-0514:00:002,6402,6702,6402,6603,800
2024-03-0513:41:142,6602,6602,6602,6600
2024-03-0513:00:002,6502,6702,6402,6401,000
2024-03-0512:00:0000000
2024-03-0511:31:212,6402,6402,6402,6400
2024-03-0511:00:322,6602,6602,6602,6600
2024-03-0511:00:002,6602,6702,6402,64043,100
2024-03-0510:14:352,6502,6502,6502,6500
2024-03-0510:00:002,6802,6802,6502,6607,200
2024-03-0509:21:472,7102,7102,7102,7100
2024-03-0509:00:002,6702,9702,6402,7000
2024-03-0415:25:072,7202,7202,7202,7200
2024-03-0415:00:002,6702,7402,6702,690321,300
2024-03-0414:30:262,7202,7202,7202,7200
2024-03-0414:00:002,6802,7202,6502,72058,200
2024-03-0413:36:562,6802,6802,6802,6800
2024-03-0413:00:002,6802,6802,6802,6801,800
2024-03-0412:00:0000000
2024-03-0411:58:472,7302,7302,7302,7300
2024-03-0411:39:352,7202,7202,7202,7200
2024-03-0411:05:142,7302,7302,7302,7300
2024-03-0411:00:002,7502,7502,6802,73087,500
2024-03-0410:18:272,7502,7502,7502,7500
2024-03-0410:00:002,7202,7702,7202,750113,500
2024-03-0409:25:432,7802,7802,7802,7800
2024-03-0409:00:002,7202,7902,7202,7700
2024-03-0116:00:002,7202,7202,7202,7200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,0001,0001,0001,0000
2024-05-0815:16:249859859859850
2024-05-0815:00:001,0001,0359751,000132,900
2024-05-0814:18:141,0001,0001,0001,0000
2024-05-0813:30:009901,0009859857,300
2024-05-0812:00:0000000
2024-05-0811:46:409909909909900
2024-05-0810:30:001,0101,0109909901,100
2024-05-0809:27:021,0101,0101,0101,0100
2024-05-0809:00:001,0301,0309851,010800
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:27:559759759759750
2024-05-0715:00:009951,0359751,035115,000
2024-05-0714:30:001,0001,0001,0001,0000
2024-05-0713:30:021,0001,0001,0001,0000
2024-05-0713:30:001,0001,0059901,00018,500
2024-05-0712:00:0000000
2024-05-0711:59:009959959959950
2024-05-0711:46:341,0001,0001,0001,0000
2024-05-0711:00:219959959959950
2024-05-0710:30:009901,0009909956,500
2024-05-0710:16:099959959959950
2024-05-0709:33:471,0001,0001,0001,0000
2024-05-0709:00:001,0801,08098599549,400
2024-05-0616:05:1600000
2024-05-0615:41:081,0851,0851,0851,0850
2024-05-0615:00:001,1001,1001,0801,08083,800
2024-05-0614:58:241,1001,1001,1001,1000
2024-05-0614:20:131,1001,1001,1001,1000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,0301,0359751,000142,200
2024-05-0709:00:001,0801,0809751,035194,700
2024-05-0609:00:001,1151,1201,0801,080149,100
2024-05-0309:00:001,1501,1501,0851,15095,200
2024-05-0209:00:001,1501,1501,0701,14569,100
2024-04-3009:00:001,1651,1651,1401,15039,400
2024-04-2909:00:001,1551,1601,1501,15531,000
2024-04-2609:00:001,0601,1551,0601,15560,700
2024-04-2509:00:001,0801,1351,0601,09543,000
2024-04-2409:00:001,1201,1501,0601,095304,800
2024-04-2309:00:001,1251,1651,1151,160254,800
2024-04-2209:00:001,1651,3001,1151,165192,300
2024-04-1909:00:001,1951,1951,0951,165151,200
2024-04-1809:00:001,2001,2001,1501,200132,100
2024-04-1709:00:001,2001,2301,1451,20075,800
2024-04-1609:00:001,2001,2051,1101,20070,400
2024-04-0509:00:001,2751,3251,1101,200111,100
2024-04-0409:00:001,2201,2201,2201,2200
2024-04-0309:00:001,2501,2951,1601,22062,400
2024-04-0209:00:001,2801,4601,1551,270133,900
2024-04-0109:00:001,5601,5601,2201,28074,800
2024-03-2809:00:001,7001,7201,5001,560107,300
2024-03-2709:00:001,7701,7701,7051,72521,300
2024-03-2609:00:001,8251,8251,7001,72529,200
2024-03-2509:00:001,8351,8351,7201,7208,600
2024-03-2209:00:001,7751,7851,6651,78531,400
2024-03-2109:00:001,8151,8151,7501,77525,900
2024-03-2009:00:001,8001,8201,7801,82010,300
2024-03-1909:00:001,8701,9001,7951,82037,100
2024-03-1809:00:001,8401,8701,7851,87035,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,0801,0809751,035194,700
2024-05-0609:00:001,1151,1201,0801,080149,100
2024-05-0209:00:001,1501,1501,0701,14569,100
2024-04-3009:00:001,1651,1651,1401,15039,400
2024-04-2909:00:001,1551,1601,1501,15531,000
2024-04-2609:00:001,0601,1551,0601,15560,700
2024-04-2509:00:001,0801,1351,0601,09543,000
2024-04-2409:00:001,1201,1501,0601,095304,800
2024-04-2309:00:001,1251,1651,1151,160254,800
2024-04-2209:00:001,1651,3001,1151,165192,300
2024-04-1909:00:001,1951,1951,0951,165151,200
2024-04-1809:00:001,2001,2001,1501,200132,100
2024-04-1709:00:001,2001,2301,1451,20075,800
2024-04-1609:00:001,2001,2051,1101,20070,400
2024-04-0509:00:001,2751,3251,1101,200111,100
2024-04-0409:00:001,2201,2201,2201,2200
2024-04-0309:00:001,2501,2951,1601,22062,400
2024-04-0209:00:001,2801,4601,1551,270133,900
2024-04-0109:00:001,5601,5601,2201,28074,800
2024-03-2809:00:001,7001,7201,5001,560107,300
2024-03-2709:00:001,7701,7701,7051,72521,300
2024-03-2609:00:001,8251,8251,7001,72529,200
2024-03-2509:00:001,8351,8351,7201,7208,600
2024-03-2209:00:001,7751,7851,6651,78531,400
2024-03-2109:00:001,8151,8151,7501,77525,900
2024-03-2009:00:001,8001,8201,7801,82010,300
2024-03-1909:00:001,8701,9001,7951,82037,100
2024-03-1809:00:001,8401,8701,7851,87035,300
2024-03-1509:00:001,8401,8651,8001,84039,000
2024-03-1409:00:001,9001,9001,8301,84046,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,1151,1201,0801,080149,100
2024-04-2800:00:001,1551,1651,0701,150234,700
2024-04-2100:00:001,1651,3001,0601,155855,600
2024-04-1400:00:001,2001,2301,0951,165429,500
2024-04-0700:00:001,2001,2001,2001,2000
2024-03-3100:00:001,5601,5601,1101,200382,200
2024-03-2400:00:001,8351,8351,5001,560166,400
2024-03-1700:00:001,8401,9001,6651,785140,000
2024-03-1000:00:002,1902,1901,8001,840404,200
2024-03-0300:00:002,7202,9702,0202,1901,043,200
2024-02-2500:00:003,1103,1102,6602,7201,920,800
2024-02-1800:00:003,3003,4002,8803,110155,500
2024-02-1100:00:003,8503,8502,8703,300270,300
2024-02-0400:00:003,7104,5003,7003,850104,000
2024-01-2800:00:003,8203,9103,6403,80057,000
2024-01-2100:00:004,2904,2903,7603,92083,400
2024-01-1400:00:004,7504,8304,1804,29083,700
2024-01-0700:00:005,0005,1004,6204,850180,600
2023-12-3100:00:004,3505,4004,3504,990644,700
2023-12-2400:00:003,8504,5003,8504,350743,500
2023-12-1700:00:003,6503,9603,3603,8501,346,500
2023-12-1000:00:003,4103,9702,7003,5805,412,800
2023-12-0300:00:005,7005,7003,0103,4303,169,300
2023-11-2600:00:006,1756,2005,6505,700167,900
2023-11-1900:00:006,2506,3005,9756,175179,000
2023-11-1200:00:006,4756,5255,8006,250125,300
2023-11-0500:00:006,6007,1506,4256,475227,400
2023-10-2900:00:006,5506,8506,5006,700337,100
2023-10-2200:00:006,8506,9506,6506,67577,900
2023-10-1500:00:006,9006,9756,7756,90052,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1501,1501,0701,14569,100
2024-03-3100:00:001,5601,5601,0601,1501,737,700
2024-02-2900:00:002,6802,9701,5001,5602,904,200
2024-01-3100:00:003,7504,5002,7002,7101,322,100
2023-12-3100:00:004,3505,4003,6403,8501,027,500
2023-11-3000:00:005,9505,9502,7004,35010,696,700
2023-10-3100:00:006,6507,1505,7255,950988,600
2023-09-3000:00:007,0007,1256,5006,650628,800
2023-08-3100:00:007,0007,2006,4257,0001,186,700
2023-07-3100:00:008,1508,2506,4007,0002,403,500
2023-06-3000:00:008,0008,9757,3008,1507,519,700
2023-05-3100:00:009,0509,2007,4508,1003,370,000
2023-04-3000:00:009,1509,8008,8009,0503,591,200
2023-03-3100:00:009,1259,1258,9259,10061,300
2023-02-2800:00:007,8758,0007,6257,875160,000
2023-01-3100:00:007,4257,5007,0757,500209,700
2022-12-3100:00:008,1258,4006,6007,3006,407,300
2022-11-3000:00:008,3009,3007,6008,0256,363,100
2022-10-3100:00:0010,95011,5257,3008,25016,433,900
2022-09-3000:00:0011,42511,97510,00010,9001,633,200
2022-08-3100:00:0011,70012,40011,10011,4003,023,200
2022-07-3100:00:0011,47511,87510,55011,4503,435,000
2022-06-3000:00:0012,80012,90011,32511,5251,921,500
2022-05-3100:00:0014,30014,45011,52512,9007,826,900
2022-04-3000:00:0013,15014,30011,80014,30013,235,800
2022-03-3100:00:0012,32513,32511,67513,1506,697,800
2022-02-2800:00:0011,82512,70011,00012,3255,526,200
2022-01-3100:00:0011,10012,22510,62511,82516,063,500
2021-12-3100:00:009,52511,7258,00011,10022,720,500
2021-11-3000:00:0013,10013,1008,9259,52515,258,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1501,1501,0701,14569,100
2024-03-3100:00:001,5601,5601,0601,1551,698,300
2024-02-2900:00:002,6802,9701,5001,5602,904,200
2024-01-3100:00:003,7504,5001,0601,1505,964,000
2023-12-3100:00:004,3505,4001,5001,5605,253,800
2023-11-3000:00:005,9505,9502,7002,71013,046,300
2023-10-3100:00:006,6507,1502,7003,85012,712,800
2023-09-3000:00:007,0007,1502,7004,35012,314,100
2023-08-3100:00:007,0007,2005,7255,9502,804,100
2023-07-3100:00:008,1508,2506,4006,6504,219,000
2023-06-3000:00:008,0008,9756,4007,00011,109,900
2023-05-3100:00:009,0509,2006,4007,00013,293,200
2023-04-3000:00:009,1509,8007,3008,15014,480,900
2023-03-3100:00:009,1009,8007,4508,1006,995,800
2023-02-2800:00:007,8759,8007,5759,0509,328,400
2023-01-3100:00:007,4259,4255,3009,10022,018,700
2022-10-3100:00:0010,95011,5256,6007,30029,204,300
2022-07-3100:00:0011,47512,40010,00010,9008,091,400
2022-04-3000:00:0013,15014,45011,32511,52522,984,200
2022-01-3100:00:0011,10013,32510,62513,15028,287,500
2021-10-3100:00:0011,95014,9758,00011,10058,052,300
2021-07-3100:00:008,27515,0007,70011,95067,933,800
2021-04-3000:00:005,4259,5254,8508,27570,784,700
2021-01-3100:00:004,0306,1003,8005,40073,720,600



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