for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
APICPT Pacific Strategic Financial Tbk
EPACPT Megalestari Epack Sentosaraya Tbk
INCIPT Intanwijaya Internasional Tbk
BLTAPT Berlian Laju Tanker Tbk
PANIPT Pantai Indah Kapuk Dua 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


MDKA - PT Merdeka Copper Gold Tbk

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Merdeka Copper Gold Tbk engages in the mining business in Indonesia. It explores for gold, silver, copper, and other related minerals, as well as provides mining services. The company holds interests in the Tujuh Bukit Copper project; Pani Gold project; Tujuh Bukit Gold project; Merdeka Battery Materials project; and Wetar Copper project. It also offers metal manufacturing and trading services; mining and construction services; owns and leases real estate; business consulting and business broker services, as well as engages in other consulting management activities. The company was formerly known as PT Merdeka Sera and changed its name to PT Merdeka Copper Gold Tbk in December 2014. The company was founded in 2012 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
ZINCPT Kapuas Prima Coal Tbk
ITMAPT Sumber Energi Andalan Tbk
INCOPT Vale Indonesia Tbk
DKFTPT Central Omega Resources Tbk
NCKLPT Trimegah Bangun Persada Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio179074
14012Pb Ratio5446
14010Ps Ratio7238
40001Market Cap966,142,398,382,41064,920,571,391,70099,055,322,360,520
14020Forward Pe Ratio133334344
40002Enterprise Value1782,571,657,158,04980,387,601,841,165111,313,932,476,636
102Enterprises Value E B I T D A Ratio25740,744506,174,898
101Enterprises Value Revenue Ratio28154,1234456,463

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio1790007874
14012Pb Ratio5445576
14010Ps Ratio7234598
40001Market Cap966,142,398,382,41064,920,571,391,70069,248,609,484,48073,576,647,577,260100,747,108,937,49099,055,322,360,520
14020Forward Pe Ratio133334347585044
40002Enterprise Value1782,571,657,158,04980,387,601,841,16583,484,945,549,67289,524,807,247,054112,531,291,452,669111,313,932,476,636
102Enterprises Value E B I T D A Ratio25740,7445079666486,174,898
101Enterprises Value Revenue Ratio28154,12345610456,463

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0102,529,56720,563,036150,382,73978,136,61374,535,817
20091Net Income0-20,657,6313,115,52958,423,19736,138,67736,196,133
29004Basic E P S000000
20190E B I T D A0104,990,82020,563,036152,117,26978,949,63375,402,394
20046Gross Profit0145,676,50627,069,884164,651,305120,097,087114,121,375
29009Diluted E P S000000
20136Pretax Income012,338,1477,202,23089,940,05656,718,35056,204,449
20145Tax Provision06,673,125-2,345,67525,095,24623,331,55027,312,766
20100Total Revenue01,706,782,227536,603,010869,878,995380,956,549321,860,885
20164Total Expenses01,610,040,035520,334,257758,291,345290,121,727231,986,729
20013Cost Of Revenue01,561,105,721509,533,126705,227,690260,859,462207,739,510
20177Interest Income011,528,2563,216,7841,555,9691,501,029281,336
20057Interest Expense090,191,42013,360,80660,442,68321,418,26318,331,368
20109Operating Income096,742,19216,268,753111,587,65090,834,82289,874,156
20316Normalized Income0-26,966,8121,973,84523,849,04834,960,44536,196,133
20108Operating Expense048,934,31410,801,13153,063,65529,262,26524,247,219
20112Operating Revenue01,706,782,227536,603,010869,878,995380,956,549321,860,885
20087Minority Interests0-26,322,653-6,432,376-6,421,6132,751,8777,304,450
20418Tax Rate For Calcs000000
20095Net Interest Income0-90,813,694-18,280,264-68,650,687-26,196,152-22,790,023
20416Total Unusual Items08,088,6941,463,69747,954,5071,510,5540
29010Basic Average Shares024,111,903,73024,110,850,77123,727,574,07322,670,236,06422,445,228,519
20269Other Special Charges01,232,7381,232,738-58,395,8848,000,8880
20287Rent And Landing Fees00000495,284
29011Diluted Average Shares024,111,903,73024,110,850,77123,727,574,07322,670,236,06422,445,228,519
20420Normalized E B I T D A096,902,12619,099,339104,162,76277,439,07975,402,394
20162Special Income Charges0-3,378,766-1,262,47030,947,245-8,000,8880
20315Reconciled Depreciation02,461,253-221,1541,734,530813,020866,577
20312Other Operating Expenses00001,200,5254,227,801
20368Total Other Finance Cost012,150,5308,136,2429,763,9736,278,9184,739,991
20440Rent Expense Supplemental00000495,284
20314Reconciled Cost Of Revenue01,561,105,721509,533,126705,227,690260,859,462207,739,510
20419Tax Effect Of Unusual Items01,779,513322,01313,380,358332,3220
20018Depreciation Income Statement02,461,253-221,1541,734,530813,020866,577
20075Interest Income Non Operating011,528,2563,216,7841,555,9691,501,029281,336
20158Selling And Marketing Expense0000633,220455,916
20064Interest Expense Non Operating090,191,42013,360,80660,442,68321,418,26318,331,368
20093Net Income Common Stockholders0-20,657,6313,115,52958,423,19736,138,67736,196,133
20094Net Income Continuous Operations05,665,0229,547,90564,844,81033,386,80028,891,683
20045General And Administrative Expense026,783,3748,315,85034,738,83013,604,3588,403,028
20159Selling General And Administration026,783,3748,315,85034,738,83013,604,3588,858,944
20435Total Operating Income As Reported096,742,19216,268,753111,587,65090,834,82294,101,957
20412Other Non Operating Income Expenses0-15,477,8512,679,177-9,835,559-5,747,338-9,889,102
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-20,657,6313,115,52958,423,19736,138,67736,196,133
20289Restructuring And Mergern Acquisition02,146,02829,73227,448,63900
20417Total Unusual Items Excluding Goodwill08,088,6941,463,69747,954,5071,510,5540
20077Net Non Operating Interest Income Expense0-90,813,694-18,280,264-68,650,687-26,196,152-22,790,023
20346Net Income Including Noncontrolling Interests05,665,0229,547,90564,844,81033,386,80028,891,683
20019Depreciation And Amortization In Income Statement02,461,253-221,1541,734,530813,020866,577
20309Net Income From Continuing And Discontinued Operation0-20,657,6313,115,52958,423,19736,138,67736,196,133
20331Net Income From Continuing Operation Net Minority Interest0-20,657,6313,115,52958,423,19736,138,67736,196,133

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0102,529,56720,563,03680,289,849-30,035,32231,712,004150,382,73978,136,61374,535,817
20091Net Income0-20,657,6313,115,52925,441,117-52,328,2073,113,93058,423,19736,138,67736,196,133
29004Basic E P S000000000
20190E B I T D A0104,990,82020,563,03681,207,546-29,169,07532,610,467152,117,26978,949,63375,402,394
20046Gross Profit0145,676,50627,069,88472,468,85914,595,01331,542,750164,651,305120,097,087114,121,375
29009Diluted E P S000000000
20136Pretax Income012,338,1477,202,23056,573,364-56,765,1675,327,72089,940,05656,718,35056,204,449
20145Tax Provision06,673,125-2,345,6755,542,686899,6792,576,43525,095,24623,331,55027,312,766
20100Total Revenue01,706,782,227536,603,010650,144,970305,819,258214,214,989869,878,995380,956,549321,860,885
20164Total Expenses01,610,040,035520,334,257588,081,338305,403,231196,221,209758,291,345290,121,727231,986,729
20013Cost Of Revenue01,561,105,721509,533,126577,676,111291,224,245182,672,239705,227,690260,859,462207,739,510
20177Interest Income011,528,2563,216,7842,304,1602,417,5843,589,7281,555,9691,501,029281,336
20057Interest Expense090,191,42013,360,80623,716,48526,729,84526,384,28460,442,68321,418,26318,331,368
20109Operating Income096,742,19216,268,75362,063,632416,02717,993,780111,587,65090,834,82289,874,156
20316Normalized Income0-26,966,8121,973,84524,522,232-54,889,2271,302,03123,849,04834,960,44536,196,133
20108Operating Expense048,934,31410,801,13110,405,22714,178,98613,548,97053,063,65529,262,26524,247,219
20112Operating Revenue01,706,782,227536,603,010650,144,970305,819,258214,214,989869,878,995380,956,549321,860,885
20087Minority Interests0-26,322,653-6,432,376-25,589,5615,336,639362,645-6,421,6132,751,8777,304,450
20418Tax Rate For Calcs000000000
20095Net Interest Income0-90,813,694-18,280,264-22,909,197-25,720,745-23,903,488-68,650,687-26,196,152-22,790,023
20416Total Unusual Items08,088,6941,463,6971,018,6903,283,3592,322,94847,954,5071,510,5540
29010Basic Average Shares024,111,903,73024,110,850,77124,111,903,730024,110,850,77123,727,574,07322,670,236,06422,445,228,519
20269Other Special Charges01,232,7381,232,738000-58,395,8848,000,8880
20287Rent And Landing Fees000626,1220000495,284
29011Diluted Average Shares024,111,903,73024,110,850,77124,111,903,730024,110,850,77123,727,574,07322,670,236,06422,445,228,519
20420Normalized E B I T D A096,902,12619,099,33980,188,856-32,452,43430,287,519104,162,76277,439,07975,402,394
20162Special Income Charges0-3,378,766-1,262,470-295,407-531,493-1,289,39630,947,245-8,000,8880
20315Reconciled Depreciation02,461,253-221,154917,697866,247898,4631,734,530813,020866,577
20312Other Operating Expenses00000001,200,5254,227,801
20368Total Other Finance Cost012,150,5308,136,2421,496,8721,408,4841,108,9329,763,9736,278,9184,739,991
20440Rent Expense Supplemental000626,1220000495,284
20314Reconciled Cost Of Revenue01,561,105,721509,533,126577,676,111291,224,245182,672,239705,227,690260,859,462207,739,510
20419Tax Effect Of Unusual Items01,779,513322,01399,805722,339511,04913,380,358332,3220
20018Depreciation Income Statement02,461,253-221,154917,697866,247898,4631,734,530813,020866,577
20075Interest Income Non Operating011,528,2563,216,7842,304,1602,417,5843,589,7281,555,9691,501,029281,336
20158Selling And Marketing Expense0000000633,220455,916
20064Interest Expense Non Operating090,191,42013,360,80623,716,48526,729,84526,384,28460,442,68321,418,26318,331,368
20093Net Income Common Stockholders0-20,657,6313,115,52925,441,117-52,328,2073,113,93058,423,19736,138,67736,196,133
20094Net Income Continuous Operations05,665,0229,547,90551,030,678-57,664,8462,751,28564,844,81033,386,80028,891,683
20045General And Administrative Expense026,783,3748,315,8504,051,2406,185,2508,231,03434,738,83013,604,3588,403,028
20159Selling General And Administration026,783,3748,315,8504,051,2406,185,2508,231,03434,738,83013,604,3588,858,944
20435Total Operating Income As Reported096,742,19216,268,75362,063,632416,02717,993,780111,587,65090,834,82294,101,957
20412Other Non Operating Income Expenses0-15,477,8512,679,17725,289-17,578,901-603,416-9,835,559-5,747,338-9,889,102
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-20,657,6313,115,52925,441,117-52,328,2073,113,93058,423,19736,138,67736,196,133
20289Restructuring And Mergern Acquisition02,146,02829,732295,407531,4931,289,39627,448,63900
20417Total Unusual Items Excluding Goodwill08,088,6941,463,6971,018,6903,283,3592,322,94847,954,5071,510,5540
20077Net Non Operating Interest Income Expense0-90,813,694-18,280,264-22,909,197-25,720,745-23,903,488-68,650,687-26,196,152-22,790,023
20346Net Income Including Noncontrolling Interests05,665,0229,547,90551,030,678-57,664,8462,751,28564,844,81033,386,80028,891,683
20019Depreciation And Amortization In Income Statement02,461,253-221,154917,697866,247898,4631,734,530813,020866,577
20309Net Income From Continuing And Discontinued Operation0-20,657,6313,115,52925,441,117-52,328,2073,113,93058,423,19736,138,67736,196,133
20331Net Income From Continuing Operation Net Minority Interest0-20,657,6313,115,52925,441,117-52,328,2073,113,93058,423,19736,138,67736,196,133

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00358,694,582324,918,80400
23531Net Debt001,018,556,386927,543,370148,339,375180,327,579
23165Payables00341,812,056201,318,67234,346,93130,515,787
23139Net P P E003,017,968,5792,282,934,648649,133,730640,561,307
23351Properties001,530,915,7901,359,114,052604,679,766568,079,726
23386Total Debt001,582,518,2961,411,836,122377,804,106269,169,467
23100Gross P P E003,761,260,9302,857,218,5641,038,424,086907,800,806
23038Common Stock0037,792,78337,792,78336,112,29834,690,620
23045Current Debt00437,373,482311,067,933207,521,851130,338,829
23532Share Issued0024,110,850,77124,110,850,77123,478,290,26122,445,228,519
23220Total Assets004,964,258,9153,876,665,7351,278,592,659929,606,638
23027Capital Stock0037,792,78337,792,78336,112,29834,690,620
23382Other Payable0025,778,82257,995,4021,436,3602,900,577
23028Cash Financial00512,901,837440,705,208181,972,55951,026,290
23123Long Term Debt001,099,883,6061,060,384,541126,288,054101,015,040
23179Prepaid Assets0028,755,61532,859,09518,890,1038,927,660
23232Treasury Stock0017,309,45017,859,134113,9720
23385Working Capital00297,370,368291,140,817114,073,5857,091,241
23000Accounts Payable00303,932,720109,597,43529,609,24120,199,606
23029Cash Equivalents005,798,8653,203,8963,497,9710
23245Invested Capital002,464,131,0462,374,642,2781,089,376,337766,343,414
23340Other Properties001,073,623,263149,300,31692,201,19979,289,811
23132Minority Interest001,837,181,3641,021,643,46423,843,86528,656,336
23342Other Receivables002,190,48710,133,4995,212,7464,346,098
23204Retained Earnings00260,726,777281,484,408223,161,211187,122,534
23217Total Tax Payable0012,100,51433,725,8353,301,3307,415,604
23352Current Provisions0096,36565,73368,97084,985
23231Trading Securities000003,804,611
23001Accounts Receivable00120,589,78965,882,868592,5262,053,374
23280Common Stock Equity00926,873,9581,003,189,804755,566,432534,989,545
23403Net Tangible Assets00568,179,376678,271,000755,566,432534,989,545
23215Stockholders Equity00926,873,9581,003,189,804755,566,432534,989,545
23383Tangible Book Value00568,179,376678,271,000755,566,432534,989,545
23353Long Term Provisions0039,225,43934,487,39934,718,78733,518,262
23374Total Capitalization002,026,757,5642,063,574,345881,854,486636,004,585
23312Land And Improvements00272,520178,71900
23469Other Equity Interest00-46,312,0639,988,88035,480,39019,659,347
23393Ordinary Shares Number0024,044,656,07124,042,553,97123,477,678,22922,445,228,519
23395Treasury Shares Number0066,194,70068,296,800612,0320
23008Accumulated Depreciation00-743,292,351-574,283,916-389,290,356-267,239,499
23282Construction In Progress00175,592,963721,106,83569,760,37017,092,955
23380Capital Lease Obligations0045,261,20840,383,64843,994,20137,815,598
23030Cash And Cash Equivalents00518,700,702443,909,104185,470,53051,026,290
23012Additional Paid In Capital00690,575,911690,575,911454,779,498286,506,032
23275Buildings And Improvements0059,138,62750,318,72444,369,30843,629,573
23126Long Term Equity Investment001,257,423534,61400
23163Other Short Term Investments0042,542,01048,915,20047,065,5900
23020Available For Sale Securities000534,6141,603,1003,804,611
23319Machinery Furniture Equipment00921,717,767577,199,918227,413,443199,708,741
23289Derivative Product Liabilities004,634,04022,212,07400
23048Current Capital Lease Obligation0015,319,38123,200,65422,061,96214,312,022
23127Long Term Capital Lease Obligation0029,941,82717,182,99421,932,23923,503,576
23098Goodwill And Other Intangible Assets00358,694,582324,918,80400
23261Total Equity Gross Minority Interest002,764,055,3222,024,833,268779,410,297563,645,881
23067Non Current Deferred Taxes Liabilities0093,659,44993,821,819699,5331,152,690
23259Total Liabilities Net Minority Interest002,200,203,5931,851,832,467499,182,362365,960,757
23046Current Debt And Capital Lease Obligation00452,692,863334,268,587229,583,813144,650,851
23124Long Term Debt And Capital Lease Obligation001,129,825,4331,077,567,535148,220,293124,518,616
23344Non Current Pension And Other Postretirement Benefit Plans0023,398,15619,204,91518,302,29014,553,733

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00358,694,582358,694,582358,694,582324,918,804324,918,80400
23531Net Debt001,018,556,386985,301,963920,881,4601,056,012,768927,543,370148,339,375180,327,579
23165Payables00341,812,056364,995,849335,884,166240,448,872201,318,67234,346,93130,515,787
23139Net P P E003,017,968,5792,867,941,1002,767,383,1752,567,770,0282,282,934,648649,133,730640,561,307
23351Properties001,530,915,7901,456,242,6011,427,162,7641,378,579,0121,359,114,052604,679,766568,079,726
23386Total Debt001,582,518,2961,463,094,1381,456,863,1381,479,879,3481,411,836,122377,804,106269,169,467
23100Gross P P E003,761,260,9303,556,706,7433,408,086,3853,170,579,6202,857,218,5641,038,424,086907,800,806
23038Common Stock0037,792,78337,792,78337,792,78337,792,78337,792,78336,112,29834,690,620
23045Current Debt00437,373,482293,558,302326,333,467401,125,877311,067,933207,521,851130,338,829
23532Share Issued0024,110,850,77124,110,850,77124,110,850,77124,110,850,77124,110,850,77123,478,290,26122,445,228,519
23220Total Assets004,964,258,9154,690,530,7344,598,368,5424,009,179,5213,876,665,7351,278,592,659929,606,638
23027Capital Stock0037,792,78337,792,78337,792,78337,792,78337,792,78336,112,29834,690,620
23382Other Payable0025,778,82218,189,63017,079,93755,833,84357,995,4021,436,3602,900,577
23028Cash Financial00512,901,837405,078,204496,347,175380,842,919440,705,208181,972,55951,026,290
23123Long Term Debt001,099,883,6061,122,571,8651,090,895,1681,035,729,8101,060,384,541126,288,054101,015,040
23179Prepaid Assets0028,755,61534,326,65229,548,52145,379,35632,859,09518,890,1038,927,660
23232Treasury Stock0017,309,45017,309,45017,309,45017,309,45017,859,134113,9720
23385Working Capital00297,370,368421,651,656447,964,251141,093,897291,140,817114,073,5857,091,241
23000Accounts Payable00303,932,720338,455,011306,113,941150,053,409109,597,43529,609,24120,199,606
23029Cash Equivalents005,798,86525,750,000003,203,8963,497,9710
23245Invested Capital002,464,131,0462,344,437,1702,330,504,3672,442,123,1572,374,642,2781,089,376,337766,343,414
23340Other Properties001,073,623,263235,752,588185,573,868149,300,316149,300,31692,201,19979,289,811
23132Minority Interest001,837,181,3641,690,589,0861,651,004,0161,039,613,0281,021,643,46423,843,86528,656,336
23342Other Receivables002,190,4877,837,1597,877,4549,006,76010,133,4995,212,7464,346,098
23204Retained Earnings00260,726,777257,611,248232,170,131284,598,338281,484,408223,161,211187,122,534
23217Total Tax Payable0012,100,5148,351,20812,690,28834,561,62033,725,8353,301,3307,415,604
23352Current Provisions0096,36549,81162,84865,17465,73368,97084,985
23231Trading Securities000000003,804,611
23001Accounts Receivable00120,589,789165,961,541132,131,07230,229,24065,882,868592,5262,053,374
23280Common Stock Equity00926,873,958928,307,003913,275,7321,005,267,4701,003,189,804755,566,432534,989,545
23403Net Tangible Assets00568,179,376569,612,421554,581,150680,348,666678,271,000755,566,432534,989,545
23215Stockholders Equity00926,873,958928,307,003913,275,7321,005,267,4701,003,189,804755,566,432534,989,545
23383Tangible Book Value00568,179,376569,612,421554,581,150680,348,666678,271,000755,566,432534,989,545
23353Long Term Provisions0039,225,43939,568,95539,657,38739,431,68134,487,39934,718,78733,518,262
23374Total Capitalization002,026,757,5642,050,878,8682,004,170,9002,040,997,2802,063,574,345881,854,486636,004,585
23312Land And Improvements00272,520272,520272,520178,719178,71900
23469Other Equity Interest00-46,312,063-42,383,448-31,353,64311,195,9659,988,88035,480,39019,659,347
23393Ordinary Shares Number0024,044,656,07124,044,656,07124,044,656,07124,044,656,07124,042,553,97123,477,678,22922,445,228,519
23395Treasury Shares Number0066,194,70066,194,70066,194,70066,194,70068,296,800612,0320
23008Accumulated Depreciation00-743,292,351-688,765,643-640,703,210-602,809,592-574,283,916-389,290,356-267,239,499
23282Construction In Progress00175,592,963864,603,901952,437,3651,000,993,553721,106,83569,760,37017,092,955
23380Capital Lease Obligations0045,261,20846,963,97139,634,50343,023,66140,383,64843,994,20137,815,598
23030Cash And Cash Equivalents00518,700,702430,828,204496,347,175380,842,919443,909,104185,470,53051,026,290
23012Additional Paid In Capital00690,575,911690,575,911690,575,911690,575,911690,575,911454,779,498286,506,032
23275Buildings And Improvements0059,138,62755,604,00956,140,17557,625,38650,318,72444,369,30843,629,573
23126Long Term Equity Investment001,257,423957,407730,393756,201534,61400
23163Other Short Term Investments0042,542,01041,741,83741,331,26541,325,77348,915,20047,065,5900
23020Available For Sale Securities000000534,6141,603,1003,804,611
23319Machinery Furniture Equipment00921,717,767944,231,124786,499,693583,902,634577,199,918227,413,443199,708,741
23289Derivative Product Liabilities004,634,0404,592,84301,067,06522,212,07400
23048Current Capital Lease Obligation0015,319,38117,831,54618,057,13316,905,41523,200,65422,061,96214,312,022
23127Long Term Capital Lease Obligation0029,941,82729,132,42521,577,37026,118,24617,182,99421,932,23923,503,576
23098Goodwill And Other Intangible Assets00358,694,582358,694,582358,694,582324,918,804324,918,80400
23261Total Equity Gross Minority Interest002,764,055,3222,618,896,0892,564,279,7482,044,880,4982,024,833,268779,410,297563,645,881
23067Non Current Deferred Taxes Liabilities0093,659,44994,085,01794,019,87193,821,81993,821,819699,5331,152,690
23259Total Liabilities Net Minority Interest002,200,203,5932,071,634,6452,034,088,7941,964,299,0231,851,832,467499,182,362365,960,757
23046Current Debt And Capital Lease Obligation00452,692,863311,389,848344,390,600418,031,292334,268,587229,583,813144,650,851
23124Long Term Debt And Capital Lease Obligation001,129,825,4331,151,704,2901,112,472,5381,061,848,0561,077,567,535148,220,293124,518,616
23344Non Current Pension And Other Postretirement Benefit Plans0023,398,15622,976,46722,046,76820,375,66919,204,91518,302,29014,553,733

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,069175,431247,54151,257
26185Free Cash Flow0-553,650,339-142,941,597-285,698,61221,909,84463,033,107
26027Changes In Cash077,034,36488,795,140267,486,178137,220,5051,226,855
26182Issuance Of Debt0811,201,438311,339,1341,675,389,807334,046,447116,225,117
26016End Cash Position0518,700,702518,700,702443,909,104185,470,53051,026,290
26112Purchase Of P P E0-610,834,752-166,286,965-748,667,414-110,974,569-56,934,118
26183Repayment Of Debt0-531,542,527-60,000,000-905,121,068-229,661,588-140,000,000
26125Sale Of Investment08,000,0000000
26005Capital Expenditure0-610,834,752-166,286,965-748,667,414-110,974,569-56,934,118
26012Financing Cash Flow0737,824,898182,036,374931,573,365246,646,459-48,832,383
26253Interest Paid C F F00000-13,147,817
26013Investing Cash Flow0-717,974,947-116,586,602-1,127,055,989-242,310,367-69,907,987
26115Purchase Of Business0-118,916,91855,923,036-320,529,693-1,130,673-2,565,244
26098Common Stock Issuance000237,788,607172,023,0900
26088Common Stock Payments000-18,315,524-283,4490
26110Purchase Of Investment0-4,979,2000-2,737,077-127,160,000-5,000,000
26015Beginning Cash Position0443,909,104430,828,204185,470,53051,026,29049,592,601
26223Classesof Cash Payments0-1,747,789,330-556,039,065-500,725,488-247,889,163-185,759,986
26099Long Term Debt Issuance0811,201,438311,339,1341,675,389,807334,046,447116,225,117
26090Long Term Debt Payments0-531,542,527-60,000,000-905,121,068-229,661,588-140,000,000
26181Issuance Of Capital Stock000237,788,607172,023,0900
26071Net Common Stock Issuance000219,473,083171,739,6410
26073Net Long Term Debt Issuance0279,658,911251,339,134770,268,739104,384,859-23,774,883
26164Net Other Financing Charges0611,746,067-34,310,62873,138,57018,625,7921,665,000
26119Net P P E Purchase And Sale0-610,821,683-166,286,964-748,591,983-110,727,028-56,882,861
26184Repurchase Of Capital Stock000-18,315,524-283,4490
26072Net Issuance Payments Of Debt0279,658,911251,339,134770,268,739104,384,859-23,774,883
26226Paymentson Behalfof Employees0-85,955,938-22,230,013-52,286,659-41,111,222-42,712,674
26116Net Business Purchase And Sale0-118,916,91855,923,036-320,529,693-1,130,673-2,565,244
26063Effect Of Exchange Rate Changes0-2,242,766-922,642-9,047,604-2,776,265206,834
26118Net Investment Purchase And Sale03,020,8000-2,737,077-127,160,000-5,000,000
26228Other Cash Paymentsfrom Operating Activities0-35,334,465-13,992,975-14,596,216-13,167,724-43,415,738
26222Other Cash Receiptsfrom Operating Activities013,528,2563,216,78467,628,97422,155,459281,336
26220Cash Flowsfromusedin Operating Activities Direct057,184,41323,345,368462,968,802132,884,413119,967,225
26221Classesof Cash Receiptsfrom Operating Activities01,866,372,636591,140,889975,960,969405,784,771341,572,952

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,06910013,06875,431247,54151,257
26185Free Cash Flow0-553,650,339-142,941,597-49,237,230-232,636,622-128,834,890-285,698,61221,909,84463,033,107
26027Changes In Cash077,034,36488,795,140-57,660,314113,212,983-67,313,445267,486,178137,220,5051,226,855
26182Issuance Of Debt0811,201,438311,339,134186,076,47932,286,220281,499,6051,675,389,807334,046,447116,225,117
26016End Cash Position0518,700,702518,700,702430,828,204496,347,175380,842,919443,909,104185,470,53051,026,290
26112Purchase Of P P E0-610,834,752-166,286,965-106,532,431-223,524,920-114,490,436-748,667,414-110,974,569-56,934,118
26183Repayment Of Debt0-531,542,527-60,000,000-157,420,266-78,242,091-235,880,170-905,121,068-229,661,588-140,000,000
26125Sale Of Investment08,000,0000008,000,000000
26005Capital Expenditure0-610,834,752-166,286,965-106,532,431-223,524,920-114,490,436-748,667,414-110,974,569-56,934,118
26012Financing Cash Flow0737,824,898182,036,37415,013,045510,875,99029,899,489931,573,365246,646,459-48,832,383
26253Interest Paid C F F00000-26,671,17400-13,147,817
26013Investing Cash Flow0-717,974,947-116,586,602-129,968,560-388,551,305-82,868,480-1,127,055,989-242,310,367-69,907,987
26115Purchase Of Business0-118,916,91855,923,036-13,477,179-156,362,775-5,000,000-320,529,693-1,130,673-2,565,244
26098Common Stock Issuance000000237,788,607172,023,0900
26088Common Stock Payments000000-18,315,524-283,4490
26110Purchase Of Investment0-4,979,2000-1,872,0010-3,107,199-2,737,077-127,160,000-5,000,000
26015Beginning Cash Position0443,909,104430,828,204496,347,175380,842,919443,909,104185,470,53051,026,29049,592,601
26223Classesof Cash Payments0-1,747,789,330-556,039,065-551,147,973-351,844,702-288,757,590-500,725,488-247,889,163-185,759,986
26099Long Term Debt Issuance0811,201,438311,339,134186,076,47932,286,220281,499,6051,675,389,807334,046,447116,225,117
26090Long Term Debt Payments0-531,542,527-60,000,000-157,420,266-78,242,091-235,880,170-905,121,068-229,661,588-140,000,000
26181Issuance Of Capital Stock000000237,788,607172,023,0900
26071Net Common Stock Issuance000000219,473,083171,739,6410
26073Net Long Term Debt Issuance0279,658,911251,339,13428,656,213-45,955,87145,619,435770,268,739104,384,859-23,774,883
26164Net Other Financing Charges0611,746,067-34,310,6288,536,138619,390,55718,130,00073,138,57018,625,7921,665,000
26119Net P P E Purchase And Sale0-610,821,683-166,286,964-106,532,431-223,524,920-114,477,368-748,591,983-110,727,028-56,882,861
26184Repurchase Of Capital Stock000000-18,315,524-283,4490
26072Net Issuance Payments Of Debt0279,658,911251,339,13428,656,213-45,955,87145,619,435770,268,739104,384,859-23,774,883
26226Paymentson Behalfof Employees0-85,955,938-22,230,013-25,647,739-18,692,066-19,386,120-52,286,659-41,111,222-42,712,674
26116Net Business Purchase And Sale0-118,916,91855,923,036-13,477,179-156,362,775-5,000,000-320,529,693-1,130,673-2,565,244
26063Effect Of Exchange Rate Changes0-2,242,766-922,642-7,858,6572,291,2734,247,260-9,047,604-2,776,265206,834
26118Net Investment Purchase And Sale03,020,8000-1,872,00104,892,801-2,737,077-127,160,000-5,000,000
26228Other Cash Paymentsfrom Operating Activities0-35,334,465-13,992,975-9,444,435-7,369,350-4,527,705-14,596,216-13,167,724-43,415,738
26222Other Cash Receiptsfrom Operating Activities013,528,2563,216,7842,304,1606,007,3122,000,00067,628,97422,155,459281,336
26220Cash Flowsfromusedin Operating Activities Direct057,184,41323,345,36857,295,201-9,111,702-14,344,454462,968,802132,884,413119,967,225
26221Classesof Cash Receiptsfrom Operating Activities01,866,372,636591,140,889618,530,868374,851,220281,849,659975,960,969405,784,771341,572,952

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
MDKAPT Merdeka Copper Gold Tbk2024-04-15At close: 04:12PM WIB2,6802,6702,6202,6302,600.00 - 2,730.002,6002,7302,060.00 - 4,310.002,0604,31063,192,60051,896,92663,946,000,000,00010-14May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,706
MDKAPT Merdeka Copper Gold Tbk2024-04-12At close: 04:12PM WIB2,6802,6702,6202,6302,600.00 - 2,730.002,6002,7302,060.00 - 4,320.002,0604,32063,192,60051,453,34262,997,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,655
MDKAPT Merdeka Copper Gold Tbk2024-04-11At close: 04:12PM WIB2,6802,6702,6202,6302,600.00 - 2,730.002,6002,7302,060.00 - 4,320.002,0604,32063,192,60050,990,04062,997,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,661
MDKAPT Merdeka Copper Gold Tbk2024-04-10At close: 04:12PM WIB2,6802,6702,6202,6302,600.00 - 2,730.002,6002,7302,060.00 - 4,320.002,0604,32063,192,60050,585,08362,997,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,653
MDKAPT Merdeka Copper Gold Tbk2024-04-05At close: 04:12PM WIB2,6802,6703,3502,3602,600.00 - 2,730.002,6002,7302,060.00 - 4,320.002,0604,32063,192,60051,563,36262,997,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,670
MDKAPT Merdeka Copper Gold Tbk2024-04-04At close: 04:14PM WIB2,3902,4202,9801,7952,410.00 - 2,720.002,4102,7202,060.00 - 4,320.002,0604,320174,452,50049,954,84664,440,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,668
MDKAPT Merdeka Copper Gold Tbk2024-04-03At close: 04:14PM WIB2,3502,3702,9302,1702,350.00 - 2,410.002,3502,4102,060.00 - 4,320.002,0604,32055,340,50049,420,62457,467,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,668
MDKAPT Merdeka Copper Gold Tbk2024-04-02At close: 04:14PM WIB2,2902,3002,8601,9502,290.00 - 2,370.002,2902,3702,060.00 - 4,320.002,0604,32045,440,80049,021,79456,505,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,651
MDKAPT Merdeka Copper Gold Tbk2024-04-01At close: 04:05PM WIB2,2802,3202,8501,7102,290.00 - 2,370.002,2902,3702,060.00 - 4,320.002,0604,32045,923,40048,633,54455,062,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,651
MDKAPT Merdeka Copper Gold Tbk2024-03-29At close: 04:14PM WIB2,2702,2602,8301,7052,240.00 - 2,300.002,2402,3002,060.00 - 4,320.002,0604,32050,738,50048,633,54454,822,000,000,00000-22May 31, 2024 - Jun 01, 2024N/A (N/A)00N/A3,652
MDKAPT Merdeka Copper Gold Tbk2024-03-28At close: 04:14PM WIB2,2702,2602,8301,7052,240.00 - 2,300.002,2402,3002,060.00 - 4,320.002,0604,32050,738,50048,094,77254,822,000,000,00000-22Mar 28, 2024N/A (N/A)00N/A3,630
MDKAPT Merdeka Copper Gold Tbk2024-03-27At close: 04:13PM WIB2,2902,3002,2702,2802,270.00 - 2,310.002,2702,3102,060.00 - 4,320.002,0604,32033,427,10046,708,48754,581,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,635
MDKAPT Merdeka Copper Gold Tbk2024-03-26At close: 04:12PM WIB2,3402,3502,28002,280.00 - 2,350.002,2802,3502,060.00 - 4,320.002,0604,32029,929,40047,621,49455,062,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,635
MDKAPT Merdeka Copper Gold Tbk2024-03-25At close: 04:12PM WIB2,3202,3502,32002,280.00 - 2,350.002,2802,3502,060.00 - 4,320.002,0604,32044,260,00048,456,95956,265,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,635
MDKAPT Merdeka Copper Gold Tbk2024-03-22At close: 04:14PM WIB2,4002,4002,3102,3202,310.00 - 2,400.002,3102,4002,060.00 - 4,320.002,0604,32042,303,40048,671,91055,784,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,608
MDKAPT Merdeka Copper Gold Tbk2024-03-21At close: 04:14PM WIB2,2600000.0000 - 0.0000000047,841,733010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,772
MDKAPT Merdeka Copper Gold Tbk2024-03-14As of 02:05PM WIB. Market open.2,4102,4302,3902,4002,390.00 - 2,430.002,3902,4302,060.00 - 4,320.002,0604,32019,029,00051,542,34857,707,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,569
MDKAPT Merdeka Copper Gold Tbk2024-03-13At close: 04:12PM WIB2,3702,4102,3902,4002,340.00 - 2,450.002,3402,4502,060.00 - 4,320.002,0604,32050,406,60051,279,60557,948,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,573
MDKAPT Merdeka Copper Gold Tbk2024-03-11At close: 04:13PM WIB2,3202,3502,3802,3902,290.00 - 2,430.002,2902,4302,060.00 - 4,320.002,0604,32063,627,60050,275,18156,986,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,573
MDKAPT Merdeka Copper Gold Tbk2024-03-08At close: 04:13PM WIB2,3202,3502,3802,3902,290.00 - 2,430.002,2902,4302,060.00 - 4,320.002,0604,32063,627,60049,628,31556,986,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,623
MDKAPT Merdeka Copper Gold Tbk2024-03-05At close: 04:14PM WIB2,2802,3302,2602,2702,240.00 - 2,340.002,2402,3402,060.00 - 4,420.002,0604,42031,066,40049,569,33954,101,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,609
MDKAPT Merdeka Copper Gold Tbk2024-03-04At close: 04:13PM WIB2,2402,2802,2902,3002,260.00 - 2,330.002,2602,3302,060.00 - 4,480.002,0604,48035,564,00049,558,34654,822,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,609
MDKAPT Merdeka Copper Gold Tbk2024-03-01At close: 04:13PM WIB2,2602,2302,2402,2502,230.00 - 2,280.002,2302,2802,060.00 - 4,500.002,0604,50032,782,20050,339,21753,860,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,600
MDKAPT Merdeka Copper Gold Tbk2024-02-28At close: 04:14PM WIB2,3002,3202,2902,3002,280.00 - 2,330.002,2802,3302,060.00 - 4,670.002,0604,67026,535,20054,948,37755,062,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,741
MDKAPT Merdeka Copper Gold Tbk2024-02-27At close: 04:12PM WIB2,3002,3102,2902,3002,290.00 - 2,310.002,2902,3102,060.00 - 4,670.002,0604,67027,720,50056,242,50355,303,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,741
MDKAPT Merdeka Copper Gold Tbk2024-02-26At close: 04:12PM WIB2,3602,3802,3002,3102,300.00 - 2,380.002,3002,3802,060.00 - 4,670.002,0604,67027,513,40056,684,07955,303,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,741
MDKAPT Merdeka Copper Gold Tbk2024-02-23At close: 04:14PM WIB2,4102,4302,3602,3702,350.00 - 2,440.002,3502,4402,060.00 - 4,670.002,0604,67028,635,20056,574,46456,745,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,759
MDKAPT Merdeka Copper Gold Tbk (MDKA.JK)2024-02-22At close: 04:13PM WIB2,3602,4102,4102,4202,360.00 - 2,490.002,3602,4902,060.00 - 4,670.002,0604,67050,388,80057,405,90357,948,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,752
MDKAPT Merdeka Copper Gold Tbk (MDKA.JK)2024-02-21At close: 04:12PM WIB2,4202,4202,3502,3702,350.00 - 2,430.002,3502,4302,060.00 - 4,770.002,0604,77030,941,80059,581,74756,745,000,000,00010-22May 02, 2024 - May 03, 2024N/A (N/A)00N/A3,751

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)
MDKAPT Merdeka Copper Gold Tbk2024-04-1563,950,000,000,00080,230,000,000,00079333024477641004,3102,0602,4132,72851,450,00076,570,00024,410,000,00008,380,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200240,410,000-20,660,000-140561,240,00001,590,000,000581057,180,000-523,710,000
MDKAPT Merdeka Copper Gold Tbk2024-04-1263,950,000,000,00080,230,000,000,00079333024477640004,3202,0602,4182,73250,990,00066,720,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-1163,950,000,000,00080,230,000,000,00079333024477640004,3202,0602,4182,73250,590,00066,720,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-1063,950,000,000,00080,230,000,000,00079333024477640004,3202,0602,4182,73250,590,00066,720,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-0565,410,000,000,00081,730,000,000,00079303024487780004,32002,4252,74549,950,00052,000,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-0457,360,000,000,00073,560,000,000,00079303024437010004,32002,4252,74749,420,00052,250,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-0357,360,000,000,00073,560,000,000,00079303024437010004,32002,4272,75149,020,00052,990,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-0255,890,000,000,00072,120,000,000,00079294024426870004,32002,4302,75448,630,00058,090,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-04-0154,820,000,000,00071,000,000,000,00079294024426760004,32002,4302,75448,630,00058,090,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2954,820,000,000,00071,000,000,000,00079294024506920004,3202,0602,4332,75848,090,00058,110,00024,040,000,00006,650,000,000502800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2023Dec 31, 2023-13101,710,000,00001200218,020,000-20,660,000-220561,240,00001,590,000,000581057,180,000-647,970,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2854,580,000,000,00070,240,000,000,00079286024506841004,32002,4382,76246,710,00052,390,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2755,780,000,000,00071,450,000,000,00079294034516961004,32002,4412,76647,620,00058,760,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2655,780,000,000,00071,360,000,000,00079294034506951004,32002,4492,77048,460,00064,040,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2555,780,000,000,00071,340,000,000,00079294034506951004,3202,0602,4492,77048,460,00064,040,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2257,710,000,000,00073,290,000,000,00079303034527141004,32002,4652,77747,840,00052,440,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-2154,340,000,000,00069,960,000,000,00079286024496811004,3202,0602,4652,77747,840,00052,440,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-1457,950,000,000,00073,330,000,000,00079313034527141004,32002,5102,79951,280,00041,140,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-1356,990,000,000,00072,520,000,000,00079303034517061004,32002,5102,79950,750,00041,140,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-1156,990,000,000,00072,520,000,000,00079303034517061004,3202,0602,5102,79949,870,00041,140,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-0855,780,000,000,00071,400,000,000,00079294034506951004,3202,0602,5172,80249,630,00037,640,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-0553,860,000,000,00069,430,000,000,00079286024496761004,48002,5472,81649,560,00043,250,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-0453,860,000,000,00069,430,000,000,00079286024496761004,4802,0602,5472,81649,560,00043,250,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-03-0154,340,000,000,00069,860,000,000,00079286024496801004,5002,0602,5482,81950,340,00043,390,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-02-2855,300,000,000,00070,760,000,000,00079294034506891004,6702,0602,5492,82654,950,00043,280,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-02-2755,300,000,000,00070,760,000,000,000792940341546891004,67002,5492,83556,680,00045,550,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-210472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk2024-02-2656,750,000,000,00072,200,000,000,00079303034517031004,67002,5492,83556,680,00045,550,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk (MDKA.JK)2024-02-2357,950,000,000,00073,470,000,000,00079303034527161004,67002,5482,84357,410,00043,730,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk (MDKA.JK)2024-02-2256,750,000,000,00072,250,000,000,00079303034517041004,6702,0602,5482,84357,410,00043,730,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000
MDKAPT Merdeka Copper Gold Tbk (MDKA.JK)2024-02-2158,190,000,000,00073,690,000,000,00079313034527181004,7702,0602,5502,84759,580,00045,310,00024,040,000,00008,200,000,000512800000000000N/AN/A5:1Oct 18, 2019Dec 31, 2022Sep 30, 2023-210101,410,000,00001280202,580,000-34,540,000-220472,570,00001,470,000,000562043,350,000-640,740,000


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
2024-03-0515:49:002,2602,2702,2602,270316,800
2024-03-0515:48:002,2602,2702,2602,270295,600
2024-03-0515:47:002,2602,2602,2502,260208,700
2024-03-0515:46:002,2502,2602,2502,2604,000
2024-03-0515:45:002,2702,2702,2502,260255,500
2024-03-0515:44:002,2702,2702,2602,260126,200
2024-03-0515:43:002,2602,2702,2602,26036,400
2024-03-0515:42:002,2602,2602,2602,26018,100
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:41:002,2602,2602,2602,260215,000
2024-03-0515:40:002,2702,2702,2502,250320,900
2024-03-0515:39:002,2602,2702,2602,260251,200
2024-03-0515:38:002,2702,2702,2602,260190,000
2024-03-0515:37:002,2702,2702,2602,260202,900
2024-03-0515:36:002,2602,2702,2602,2600
2024-03-0515:35:002,2602,2602,2602,260340,800
2024-03-0515:34:002,2702,2702,2502,260656,700
2024-03-0515:33:002,2602,2702,2602,26095,100
2024-03-0515:32:002,2602,2602,2602,26046,000
2024-03-0515:31:002,2602,2602,2602,260219,700

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
2024-03-0515:48:002,2602,2702,2602,270612,400
2024-03-0515:46:002,2502,2602,2502,260212,700
2024-03-0515:44:002,2702,2702,2502,260381,700
2024-03-0515:42:002,2602,2702,2602,26054,500
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:40:002,2702,2702,2502,260535,900
2024-03-0515:38:002,2702,2702,2602,260441,200
2024-03-0515:36:002,2602,2702,2602,260202,900
2024-03-0515:34:002,2702,2702,2502,260997,500
2024-03-0515:32:002,2602,2702,2602,260141,100
2024-03-0515:30:002,2602,2602,2502,260453,200
2024-03-0515:28:002,2602,2602,2502,260493,000
2024-03-0515:26:002,2502,2602,2502,25020,900
2024-03-0515:24:002,2502,2602,2502,25086,900
2024-03-0515:22:002,2502,2602,2402,2501,285,100
2024-03-0515:20:002,2702,2702,2502,2601,963,300
2024-03-0515:18:002,2702,2702,2602,26020,000
2024-03-0515:16:002,2802,2802,2602,2701,973,300
2024-03-0515:14:002,2802,2802,2702,27092,000
2024-03-0515:12:002,2802,2802,2702,27073,300
2024-03-0515:10:002,2802,2802,2702,270258,400
2024-03-0515:08:002,2702,2802,2702,28010,900
2024-03-0515:06:002,2802,2802,2702,27011,900
2024-03-0515:04:002,2902,2902,2702,270100,300
2024-03-0515:02:002,2902,2902,2802,280242,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,2702,2702,2502,270763,800
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:40:002,2702,2702,2502,260716,600
2024-03-0515:35:002,2602,2702,2602,260984,700
2024-03-0515:30:002,2602,2702,2502,2601,251,000
2024-03-0515:25:002,2502,2602,2502,260541,800
2024-03-0515:20:002,2702,2702,2402,2503,307,400
2024-03-0515:15:002,2802,2802,2602,2602,030,500
2024-03-0515:10:002,2802,2802,2702,270386,500
2024-03-0515:05:002,2802,2802,2702,28028,600
2024-03-0515:00:002,2902,2902,2702,270374,200
2024-03-0514:55:002,2802,2902,2702,290504,900
2024-03-0514:50:002,2802,2802,2702,280103,000
2024-03-0514:49:252,2702,2702,2702,2700
2024-03-0514:45:002,2902,2902,2702,280455,200
2024-03-0514:40:002,2902,2902,2802,280511,300
2024-03-0514:35:002,2902,2902,2802,29087,100
2024-03-0514:30:002,2902,2902,2802,290107,700
2024-03-0514:25:002,2902,2902,2802,290155,900
2024-03-0514:20:002,2902,2902,2802,29026,900
2024-03-0514:15:002,2902,3002,2802,290442,400
2024-03-0514:10:002,2902,2902,2802,29092,900
2024-03-0514:05:002,2902,2902,2802,29065,800
2024-03-0514:00:002,2902,2902,2802,28052,700
2024-03-0513:55:002,2902,2902,2802,290207,600
2024-03-0513:50:002,2802,2902,2702,290642,800
2024-03-0513:45:002,2902,2902,2702,280993,400
2024-03-0513:43:472,3002,3002,3002,3000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,2702,2702,2502,270763,800
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:30:002,2602,2702,2502,2602,952,300
2024-03-0515:15:002,2802,2802,2402,2605,879,700
2024-03-0515:00:002,2902,2902,2702,270789,300
2024-03-0514:49:252,2702,2702,2702,2700
2024-03-0514:45:002,2902,2902,2702,2901,063,100
2024-03-0514:30:002,2902,2902,2802,280706,100
2024-03-0514:15:002,2902,3002,2802,290625,200
2024-03-0514:00:002,2902,2902,2802,290211,400
2024-03-0513:45:002,2902,2902,2702,2901,843,800
2024-03-0513:43:472,3002,3002,3002,3000
2024-03-0513:30:002,2802,3002,2802,300322,900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:582,2802,2802,2802,2800
2024-03-0511:56:172,2902,2902,2902,2900
2024-03-0511:45:002,2902,2902,2802,2801,171,600
2024-03-0511:30:002,2902,3002,2802,290615,000
2024-03-0511:15:002,2902,2902,2802,290347,700
2024-03-0511:05:472,2902,2902,2902,2900
2024-03-0511:00:002,2902,3002,2802,2901,277,700
2024-03-0510:45:002,3002,3002,2902,290332,200
2024-03-0510:30:002,3102,3102,2902,2901,002,500
2024-03-0510:16:052,3102,3102,3102,3100
2024-03-0510:15:002,3002,3102,3002,310163,500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:30:002,2602,2702,2502,2703,716,100
2024-03-0515:00:002,2902,2902,2402,2606,669,000
2024-03-0514:49:252,2702,2702,2702,2700
2024-03-0514:30:002,2902,2902,2702,2901,769,200
2024-03-0514:00:002,2902,3002,2802,290836,600
2024-03-0513:43:472,3002,3002,3002,3000
2024-03-0513:30:002,2802,3002,2702,2902,166,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:582,2802,2802,2802,2800
2024-03-0511:56:172,2902,2902,2902,2900
2024-03-0511:30:002,2902,3002,2802,2801,786,600
2024-03-0511:05:472,2902,2902,2902,2900
2024-03-0511:00:002,2902,3002,2802,2901,625,400
2024-03-0510:30:002,3102,3102,2902,2901,334,700
2024-03-0510:16:172,3102,3102,3102,3100
2024-03-0510:00:002,3202,3202,2902,3101,385,100
2024-03-0509:30:002,3302,3302,3002,3101,426,800
2024-03-0509:29:012,3302,3302,3302,3300
2024-03-0509:00:002,3302,3402,3002,3304,770,400
2024-03-0415:30:002,3002,3002,2902,3003,133,800
2024-03-0415:25:502,2902,2902,2902,2900
2024-03-0415:00:002,2902,3002,2802,3003,159,400
2024-03-0414:32:102,3002,3002,3002,3000
2024-03-0414:30:002,2902,3002,2802,2801,859,200
2024-03-0414:00:002,2902,3002,2802,2902,376,200
2024-03-0413:39:202,2902,2902,2902,2900
2024-03-0413:30:002,3102,3102,2802,2903,498,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:41:572,2602,2602,2602,2600
2024-03-0515:00:002,2902,2902,2402,27010,385,100
2024-03-0514:49:252,2702,2702,2702,2700
2024-03-0514:00:002,2902,3002,2702,2902,605,800
2024-03-0513:43:472,3002,3002,3002,3000
2024-03-0513:00:002,2802,3002,2702,2902,166,700
2024-03-0512:00:0000000
2024-03-0511:59:582,2802,2802,2802,2800
2024-03-0511:56:172,2902,2902,2902,2900
2024-03-0511:05:472,2902,2902,2902,2900
2024-03-0511:00:002,2902,3002,2802,2803,412,000
2024-03-0510:16:172,3102,3102,3102,3100
2024-03-0510:00:002,3202,3202,2902,2902,719,800
2024-03-0509:29:012,3302,3302,3302,3300
2024-03-0509:00:002,3302,3402,3002,3106,197,200
2024-03-0415:25:502,2902,2902,2902,2900
2024-03-0415:00:002,2902,3002,2802,3006,293,200
2024-03-0414:32:102,3002,3002,3002,3000
2024-03-0414:00:002,2902,3002,2802,2804,235,400
2024-03-0413:39:202,2902,2902,2902,2900
2024-03-0413:00:002,3102,3102,2802,2903,498,100
2024-03-0412:00:0000000
2024-03-0411:59:542,3102,3102,3102,3100
2024-03-0411:58:202,3002,3002,3002,3000
2024-03-0411:08:262,3002,3002,3002,3000
2024-03-0411:00:002,3102,3202,3002,3102,601,400
2024-03-0410:18:592,3102,3102,3102,3100
2024-03-0410:00:002,3102,3302,3002,3105,971,500
2024-03-0409:29:002,2902,2902,2902,2900
2024-03-0409:00:002,2902,3102,2602,3100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,7102,7102,7102,7100
2024-05-0815:18:192,7002,7002,7002,7000
2024-05-0815:00:002,7102,7102,6802,71012,710,500
2024-05-0814:23:012,7202,7202,7202,7200
2024-05-0813:30:002,7102,7202,7002,7104,054,800
2024-05-0812:00:0000000
2024-05-0811:59:582,7102,7102,7102,7100
2024-05-0811:50:072,7202,7202,7202,7200
2024-05-0811:05:492,7202,7202,7202,7200
2024-05-0810:30:002,7202,7502,6902,7108,963,200
2024-05-0810:22:372,7202,7202,7202,7200
2024-05-0809:35:182,7202,7202,7202,7200
2024-05-0809:00:002,6702,7502,6702,7208,359,200
2024-05-0716:14:5900000
2024-05-0716:00:0000000
2024-05-0715:28:532,6502,6502,6502,6500
2024-05-0715:00:002,6602,6702,6302,65011,492,400
2024-05-0714:30:132,6702,6702,6702,6700
2024-05-0713:37:272,6502,6502,6502,6500
2024-05-0713:30:002,6702,7002,6502,6607,112,900
2024-05-0712:00:0000000
2024-05-0711:59:582,6602,6602,6602,6600
2024-05-0711:55:542,6602,6602,6602,6600
2024-05-0711:02:502,7002,7002,7002,7000
2024-05-0710:30:002,7002,7102,6402,66010,047,700
2024-05-0710:18:232,7102,7102,7102,7100
2024-05-0709:35:372,7102,7102,7102,7100
2024-05-0709:00:002,6502,7202,6502,70014,146,100
2024-05-0616:14:5700000
2024-05-0615:42:302,6202,6202,6202,6200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,6702,7502,6702,71036,967,400
2024-05-0709:00:002,6502,7202,6302,65045,654,300
2024-05-0609:00:002,6402,6402,5702,63025,346,900
2024-05-0309:00:002,5902,6102,5302,56016,984,000
2024-05-0209:00:002,6302,6502,5002,58054,645,000
2024-04-3009:00:002,5902,7102,5902,63053,443,600
2024-04-2909:00:002,5302,6102,4702,58038,002,100
2024-04-2609:00:002,5502,5802,5102,51029,275,800
2024-04-2509:00:002,6102,6302,4902,52038,607,800
2024-04-2409:00:002,5702,6002,5602,60025,885,700
2024-04-2309:00:002,6802,6802,5402,56088,104,600
2024-04-2209:00:002,8402,8402,6802,68041,174,400
2024-04-1909:00:002,8102,8602,7702,80071,672,100
2024-04-1809:00:002,8202,8202,7202,76057,006,700
2024-04-1709:00:002,8802,9302,7602,84085,988,900
2024-04-1609:00:002,7202,8902,6902,880133,170,200
2024-04-0509:00:002,6702,7302,6002,62063,192,600
2024-04-0409:00:002,4202,7202,4102,680172,946,200
2024-04-0309:00:002,3702,4102,3502,39055,340,500
2024-04-0209:00:002,3002,3702,2902,35045,440,800
2024-04-0109:00:002,3202,3702,2902,29045,950,400
2024-03-2809:00:002,2602,3002,2402,28050,738,500
2024-03-2709:00:002,3002,3102,2702,27033,427,100
2024-03-2609:00:002,3502,3502,2802,29029,929,400
2024-03-2509:00:002,3502,3502,2802,34044,260,000
2024-03-2209:00:002,4002,4002,3102,32036,419,700
2024-03-2109:00:002,3202,4202,2902,400144,151,400
2024-03-2009:00:002,2602,3202,2502,26034,384,000
2024-03-1909:00:002,2702,2802,2202,25057,821,000
2024-03-1809:00:002,2902,3102,2602,28052,827,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,6502,7202,6302,65045,654,300
2024-05-0609:00:002,6402,6402,5702,63025,346,900
2024-05-0209:00:002,6302,6502,5002,58054,645,000
2024-04-3009:00:002,5902,7102,5902,63053,443,600
2024-04-2909:00:002,5302,6102,4702,58038,002,100
2024-04-2609:00:002,5502,5802,5102,51029,275,800
2024-04-2509:00:002,6102,6302,4902,52038,607,800
2024-04-2409:00:002,5702,6002,5602,60025,885,700
2024-04-2309:00:002,6802,6802,5402,56088,104,600
2024-04-2209:00:002,8402,8402,6802,68041,174,400
2024-04-1909:00:002,8102,8602,7702,80071,672,100
2024-04-1809:00:002,8202,8202,7202,76057,006,700
2024-04-1709:00:002,8802,9302,7602,84085,988,900
2024-04-1609:00:002,7202,8902,6902,880133,170,200
2024-04-0509:00:002,6702,7302,6002,62063,192,600
2024-04-0409:00:002,4202,7202,4102,680172,946,200
2024-04-0309:00:002,3702,4102,3502,39055,340,500
2024-04-0209:00:002,3002,3702,2902,35045,440,800
2024-04-0109:00:002,3202,3702,2902,29045,950,400
2024-03-2809:00:002,2602,3002,2402,28050,738,500
2024-03-2709:00:002,3002,3102,2702,27033,427,100
2024-03-2609:00:002,3502,3502,2802,29029,929,400
2024-03-2509:00:002,3502,3502,2802,34044,260,000
2024-03-2209:00:002,4002,4002,3102,32036,419,700
2024-03-2109:00:002,3202,4202,2902,400144,151,400
2024-03-2009:00:002,2602,3202,2502,26034,384,000
2024-03-1909:00:002,2702,2802,2202,25057,821,000
2024-03-1809:00:002,2902,3102,2602,28052,827,300
2024-03-1509:00:002,3502,3702,2502,29096,950,500
2024-03-1409:00:002,4302,4302,3402,38050,964,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,6402,6402,5702,63025,346,900
2024-04-2800:00:002,5302,7102,4702,560163,074,700
2024-04-2100:00:002,8402,8402,4902,510223,048,300
2024-04-1400:00:002,7202,9302,6902,800347,837,900
2024-04-0700:00:002,6202,6202,6202,6200
2024-03-3100:00:002,3202,7302,2902,620382,870,500
2024-03-2400:00:002,3502,3502,2402,280158,355,000
2024-03-1700:00:002,2902,4202,2202,320325,603,400
2024-03-1000:00:002,4102,4502,2502,290198,322,000
2024-03-0300:00:002,2802,4302,2302,370216,594,900
2024-02-2500:00:002,3802,3802,2302,240194,825,700
2024-02-1800:00:002,3702,4902,2802,360237,651,200
2024-02-1100:00:002,4302,5302,3702,400182,491,500
2024-02-0400:00:002,5502,5602,4102,41096,229,500
2024-01-2800:00:002,7002,8302,4402,550255,735,900
2024-01-2100:00:002,7202,8002,5702,700190,497,000
2024-01-1400:00:002,4802,7802,3302,700339,303,900
2024-01-0700:00:002,8302,9102,4002,460275,387,100
2023-12-3100:00:002,7002,8802,6202,810149,748,500
2023-12-2400:00:002,7202,8302,6502,70099,656,100
2023-12-1700:00:002,3202,7602,2602,720355,203,200
2023-12-1000:00:002,4502,4502,2702,320348,745,400
2023-12-0300:00:002,6702,7402,4202,470226,981,800
2023-11-2600:00:002,3002,6702,2302,590586,729,600
2023-11-1900:00:002,3602,4302,0602,270332,229,900
2023-11-1200:00:002,2602,4802,2202,360140,433,000
2023-11-0500:00:002,4702,5702,2502,260124,887,000
2023-10-2900:00:002,3502,4902,2102,450235,860,400
2023-10-2200:00:002,4802,4902,2802,330195,291,600
2023-10-1500:00:002,6102,6702,4202,490194,908,600

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,6302,6502,5002,58054,645,000
2024-03-3100:00:002,3202,9302,2902,6301,045,202,400
2024-02-2900:00:002,2302,4502,2202,280931,657,500
2024-01-3100:00:002,7002,7002,2502,260842,631,400
2023-12-3100:00:002,7002,9102,3302,7001,046,456,700
2023-11-3000:00:002,5102,8302,2602,7001,095,966,000
2023-10-3100:00:002,2402,5702,0602,5301,265,125,000
2023-09-3000:00:002,8802,8902,2302,230987,831,100
2023-08-3100:00:003,4103,4902,8602,880617,665,300
2023-07-3100:00:003,5203,5803,1303,380565,463,300
2023-06-3000:00:003,1103,5203,0703,510540,245,600
2023-05-3100:00:003,0003,2202,8603,060764,549,500
2023-04-3000:00:003,8803,9702,8503,0001,376,542,400
2023-03-3100:00:003,9703,9703,9003,94048,140,600
2023-02-2800:00:004,1504,2404,1504,19052,686,300
2023-01-3100:00:004,4504,5404,3304,54074,570,100
2022-12-3100:00:004,1204,9504,0904,720840,145,500
2022-11-3000:00:004,2304,5003,9004,120829,628,900
2022-10-3100:00:003,7804,6103,6804,1501,076,768,000
2022-09-3000:00:003,9104,0803,5303,770632,852,800
2022-08-3100:00:004,2804,4503,8003,9401,381,689,800
2022-07-3100:00:004,1404,5403,9304,2801,307,876,900
2022-06-3000:00:004,1104,1903,3504,0601,189,535,700
2022-05-3100:00:005,4505,4503,9403,9902,557,570,500
2022-04-3000:00:005,3005,4504,2805,4501,354,365,900
2022-03-3100:00:004,4105,8004,3715,3001,213,221,436
2022-02-2800:00:003,7764,7713,7174,4191,896,138,925
2022-01-3100:00:003,5513,8343,4243,7761,164,507,487
2021-12-3100:00:003,7954,0393,5223,5511,253,777,877
2021-11-3000:00:003,5713,9023,4733,7951,590,892,474

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,6302,6502,5002,58054,645,000
2024-03-3100:00:002,3202,9302,2902,580991,758,800
2024-02-2900:00:002,2302,4502,2202,280931,657,500
2024-01-3100:00:002,7002,9302,2202,6302,819,491,300
2023-12-3100:00:002,7002,9102,2202,2802,820,745,600
2023-11-3000:00:002,5102,9102,2502,2602,985,054,100
2023-10-3100:00:002,2402,9102,0602,7003,407,547,700
2023-09-3000:00:002,8802,8902,0602,7003,348,922,100
2023-08-3100:00:003,4103,4902,0602,5302,870,621,400
2023-07-3100:00:003,5203,5802,2302,2302,170,959,700
2023-06-3000:00:003,1103,5802,8602,8801,723,374,200
2023-05-3100:00:003,0003,5802,8603,3801,870,258,400
2023-04-3000:00:003,8803,9702,8503,5102,681,337,500
2023-03-3100:00:003,9403,9702,8503,0602,196,973,300
2023-02-2800:00:004,1504,3202,8503,0002,062,345,600
2023-01-3100:00:004,4504,6703,7703,9403,153,408,300
2022-10-3100:00:003,7804,9503,6804,7202,746,542,400
2022-07-3100:00:004,1404,5403,5303,7703,322,419,500
2022-04-3000:00:005,3005,4503,3504,0605,101,472,100
2022-01-3100:00:003,5515,8003,4245,3004,273,867,848
2021-10-3100:00:003,0834,0392,9663,5514,517,073,383
2021-07-3100:00:002,8883,3662,3613,0833,864,757,250
2021-04-3000:00:002,5073,1612,3412,8884,625,250,685
2021-01-3100:00:002,6632,9272,0392,5563,856,267,003



Dividends Amount

N/A


Dividends Yields

N/A


Splits

DateTimeNumeratorDenominatorRatio
2019-10-1809:00:00515:1

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

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

Free-Counters