for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HOKIPT Buyung Poetra Sembada Tbk
KRASPT Krakatau Steel (Persero) Tbk
AMORPT Ashmore Asset Management Indonesia Tbk
PGEOPT Pertamina Geothermal Energy Tbk
RIMOPT Rimo International Lestari 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


MEDC - PT Medco Energi Internasional Tbk

Sector : Energy      Industry : Oil & Gas E&P

PT Medco Energi Internasional Tbk, together with its subsidiaries, explores for and produces oil and gas. It operates through six segments: Exploration and Production of Oil and Gas; Services; Power; Chemicals; Trading; and Holding and Related Operations. The company operates production, development, and exploration blocks in Natuna, Sumatra, Kalimantan, Java, and Sulawesi in Indonesia; and holds oil and gas assets in Thailand, Oman, Yemen, Malaysia, Mexico, Libya, and Tanzania. It also engages in the power business; copper and gold mining operations in Sumbawa Island, Nusa Tenggara; and operation of compression station with gas compressors and pipeline facilities in Gunung Megang, South Sumatra. In addition, the company is involved in the production and trade of chemicals, as well as provision of support services for oil and gas activities. The company was formerly known as PT Medco Energi Corporation and changed its name to PT Medco Energi Internasional Tbk in 2000. PT Medco Energi Internasional Tbk founded in 1980 and is headquartered in Jakarta, Indonesia. PT Medco Energi Internasional Tbk is a subsidiary of PT Medco Daya Abadi Lestari.
Stock CodeCompany Name
ENRGPT Energi Mega Persada Tbk
MTFNPT Capitalinc Investment Tbk
RGASPT Kian Santang Muliatama Tbk.
TRAMTrada Alam Minera Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value182,910,409,784,855071,344,288,989,223
101Enterprises Value Revenue Ratio422126,579
102Enterprises Value E B I T D A Ratio854201,194
14008Pe Ratio16654
14012Pb Ratio22111
14010Ps Ratio29111
14020Forward Pe Ratio36703
40001Market Cap5032,907,861,828,960025,400,434,856,580

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value182,910,409,784,85576,856,136,704,193081,802,923,886,72762,660,487,380,12369,466,742,135,28671,344,288,989,223
101Enterprises Value Revenue Ratio4222222126,579
102Enterprises Value E B I T D A Ratio8554434201,194
14008Pe Ratio166655344
14012Pb Ratio221112111
14010Ps Ratio291111111
14020Forward Pe Ratio367500533
40001Market Cap5032,907,861,828,96035,792,184,834,120040,350,845,875,90022,305,747,099,10025,300,987,826,97025,400,434,856,580

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0993,461,93401,305,534,018491,854,674170,530,708
20304Write Off00012,305,45735,525,75165,071,523
20091Net Income0321,278,5350530,882,67547,019,404-192,825,309
29004Basic E P S000000
20190E B I T D A01,003,921,31801,311,307,113497,235,667174,896,122
20046Gross Profit01,033,882,69601,246,071,044550,645,516314,209,160
29009Diluted E P S000000
20136Pretax Income0712,115,82701,046,109,327269,379,241-111,701,531
20145Tax Provision0331,867,7520507,971,978222,831,71272,358,640
20100Total Revenue02,247,644,87202,312,227,6021,252,106,5731,099,902,921
20164Total Expenses01,455,203,17301,324,032,470862,866,771942,415,051
20013Cost Of Revenue01,213,762,17601,066,156,558701,461,057785,693,761
20177Interest Income052,959,158039,615,9519,117,54618,501,562
20057Interest Expense0281,346,1070259,424,691222,475,433282,232,239
20109Operating Income0792,441,6990988,195,132389,239,802157,487,870
20316Normalized Income0309,834,7250523,345,1124,898,903-156,028,571
20108Operating Expense0241,440,9970257,875,912161,405,714156,721,290
20112Operating Revenue02,247,644,87202,312,227,6021,252,106,5731,099,902,921
20087Minority Interests0-14,196,2380-20,527,663-15,581,347-11,672,114
20418Tax Rate For Calcs000000
20095Net Interest Income0-228,386,9490-219,808,740-213,357,887-263,730,677
20416Total Unusual Items093,695,1870-7,353,11033,419,588-52,938,285
29010Basic Average Shares025,039,543,17425,040,773,47325,002,151,14225,070,840,32522,859,088,270
20269Other Special Charges0-4120000
20287Rent And Landing Fees010,838,673012,532,03310,141,35713,258,120
29011Diluted Average Shares025,039,543,17425,040,773,47325,002,151,14225,070,840,32522,875,711,452
20420Normalized E B I T D A0910,226,13101,318,660,223463,816,079227,834,407
20162Special Income Charges0-67,254,805037,093,992-35,525,751-65,071,523
20315Reconciled Depreciation010,459,38405,773,0955,380,9934,365,414
20312Other Operating Expenses07,183,255036,778,63010,541,8004,318,221
20151Research And Development02,040,8160000
20440Rent Expense Supplemental010,838,673012,532,03310,141,35713,258,120
20314Reconciled Cost Of Revenue01,213,762,17601,066,156,558701,461,057785,693,761
20419Tax Effect Of Unusual Items037,478,0750-1,617,6847,352,309-13,234,571
20225Impairment Of Capital Assets059,609,06002,257,44335,525,7510
20018Depreciation Income Statement010,459,38405,773,0955,380,9934,365,414
20075Interest Income Non Operating052,959,158039,615,9519,117,54618,501,562
20158Selling And Marketing Expense010,410,45009,343,7462,445,1503,296,861
20064Interest Expense Non Operating0281,346,1070259,424,691222,475,433282,232,239
20093Net Income Common Stockholders0321,278,5350530,882,67547,019,404-192,825,309
20094Net Income Continuous Operations0380,248,0750538,137,34946,547,529-184,060,171
20045General And Administrative Expense073,978,818071,903,34338,938,86741,796,532
20159Selling General And Administration084,389,268081,247,08941,384,01745,093,393
20022Net Income Discontinuous Operations0-44,773,302013,272,98916,053,2222,906,976
20412Other Non Operating Income Expenses013,344,879010,694,397-1,822,23017,583,891
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0321,278,5350530,882,67547,019,404-192,825,309
20289Restructuring And Mergern Acquisition0-2,921,4520-48,982,96900
20417Total Unusual Items Excluding Goodwill093,695,1870-7,353,11033,419,588-52,938,285
20077Net Non Operating Interest Income Expense0-228,386,9490-219,808,740-213,357,887-263,730,677
20346Net Income Including Noncontrolling Interests0335,474,7730551,410,33862,600,751-181,153,195
20019Depreciation And Amortization In Income Statement010,459,38405,773,0955,380,9934,365,414
20309Net Income From Continuing And Discontinued Operation0321,278,5350530,882,67547,019,404-192,825,309
20331Net Income From Continuing Operation Net Minority Interest0366,051,8370517,609,68630,966,182-195,732,285

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0993,461,934222,691,0840291,176,683173,505,187233,084,9641,305,534,018491,854,674170,530,708
20304Write Off000000012,305,45735,525,75165,071,523
20091Net Income0321,278,53572,659,0430122,906,73737,407,56082,055,769530,882,67547,019,404-192,825,309
29004Basic E P S0000000000
20190E B I T D A01,003,921,318224,679,0610292,637,668174,892,300234,388,6241,311,307,113497,235,667174,896,122
20046Gross Profit01,033,882,696232,644,7560262,641,835237,623,814232,423,0811,246,071,044550,645,516314,209,160
29009Diluted E P S0000000000
20136Pretax Income0712,115,827150,240,9020227,421,611107,887,151165,978,5071,046,109,327269,379,241-111,701,531
20145Tax Provision0331,867,75271,115,8720104,915,09171,171,02878,914,500507,971,978222,831,71272,358,640
20100Total Revenue02,247,644,872556,399,9290553,604,444558,113,499558,092,6352,312,227,6021,252,106,5731,099,902,921
20164Total Expenses01,455,203,173380,098,1540333,371,495381,933,912381,941,2511,324,032,470862,866,771942,415,051
20013Cost Of Revenue01,213,762,176323,755,1730290,962,609320,489,685325,669,5541,066,156,558701,461,057785,693,761
20177Interest Income052,959,15813,959,007011,958,94310,826,85310,494,36939,615,9519,117,54618,501,562
20057Interest Expense0281,346,10772,450,182063,755,07265,618,03667,106,457259,424,691222,475,433282,232,239
20109Operating Income0792,441,699176,301,7750220,232,949176,179,587176,151,384988,195,132389,239,802157,487,870
20316Normalized Income0309,834,72568,146,438060,900,53842,269,25182,908,265523,345,1124,898,903-156,028,571
20108Operating Expense0241,440,99756,342,981042,408,88661,444,22756,271,697257,875,912161,405,714156,721,290
20112Operating Revenue02,247,644,872556,399,9290553,604,444558,113,499558,092,6352,312,227,6021,252,106,5731,099,902,921
20087Minority Interests0-14,196,238-6,202,0600-4,113,227-3,719,807-7,099,164-20,527,663-15,581,347-11,672,114
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-228,386,949-58,491,1750-51,796,129-54,791,183-56,612,088-219,808,740-213,357,887-263,730,677
20416Total Unusual Items093,695,1877,960,886073,708,660-11,888,378-3,773,618-7,353,11033,419,588-52,938,285
29010Basic Average Shares025,039,543,17425,045,561,80225,040,773,47325,049,026,004025,050,482,99725,002,151,14225,070,840,32522,859,088,270
20269Other Special Charges0-412-2,374,886000-5,138,056000
20287Rent And Landing Fees010,838,6734,544,00102,706,530-86,2165,027,64312,532,03310,141,35713,258,120
29011Diluted Average Shares025,039,543,17425,045,561,80225,040,773,47325,049,026,004025,050,482,99725,002,151,14225,070,840,32522,875,711,452
20420Normalized E B I T D A0910,226,131216,718,1750218,929,008186,780,678238,162,2421,318,660,223463,816,079227,834,407
20162Special Income Charges0-67,254,8052,374,8860026,3515,111,70537,093,992-35,525,751-65,071,523
20315Reconciled Depreciation010,459,3841,987,97701,460,9851,387,1131,303,6605,773,0955,380,9934,365,414
20312Other Operating Expenses07,183,2551,247,06101,175,7011,910,666-1,363,54736,778,63010,541,8004,318,221
20151Research And Development02,040,8162,040,8160000000
20440Rent Expense Supplemental010,838,6734,544,00102,706,530-86,2165,027,64312,532,03310,141,35713,258,120
20314Reconciled Cost Of Revenue01,213,762,176323,755,1730290,962,609320,489,685325,669,5541,066,156,558701,461,057785,693,761
20419Tax Effect Of Unusual Items037,478,0753,184,354016,215,905-2,615,443-830,196-1,617,6847,352,309-13,234,571
20225Impairment Of Capital Assets059,609,060000026,3512,257,44335,525,7510
20018Depreciation Income Statement010,459,3841,987,97701,460,9851,387,1131,303,6605,773,0955,380,9934,365,414
20075Interest Income Non Operating052,959,15813,959,007011,958,94310,826,85310,494,36939,615,9519,117,54618,501,562
20158Selling And Marketing Expense010,410,4501,780,68601,903,6022,312,0712,359,8639,343,7462,445,1503,296,861
20064Interest Expense Non Operating0281,346,10772,450,182063,755,07265,618,03667,106,457259,424,691222,475,433282,232,239
20093Net Income Common Stockholders0321,278,53572,659,0430122,906,73737,407,56082,055,769530,882,67547,019,404-192,825,309
20094Net Income Continuous Operations0380,248,07579,125,0300122,506,52036,716,12387,064,007538,137,34946,547,529-184,060,171
20045General And Administrative Expense073,978,81810,902,797012,632,24718,146,74011,084,28771,903,34338,938,86741,796,532
20159Selling General And Administration084,389,26812,683,483014,535,84920,458,81113,444,15081,247,08941,384,01745,093,393
20022Net Income Discontinuous Operations0-44,773,302-263,92704,513,4444,411,2442,090,92613,272,98916,053,2222,906,976
20412Other Non Operating Income Expenses013,344,8791,975,06905,470,01401,581,13610,694,397-1,822,23017,583,891
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0321,278,53572,659,0430122,906,73737,407,56082,055,769530,882,67547,019,404-192,825,309
20289Restructuring And Mergern Acquisition0-2,921,45200000-48,982,96900
20417Total Unusual Items Excluding Goodwill093,695,1877,960,886073,708,660-11,888,378-3,773,618-7,353,11033,419,588-52,938,285
20077Net Non Operating Interest Income Expense0-228,386,949-58,491,1750-51,796,129-54,791,183-56,612,088-219,808,740-213,357,887-263,730,677
20346Net Income Including Noncontrolling Interests0335,474,77378,861,1030127,019,96441,127,36789,154,933551,410,33862,600,751-181,153,195
20019Depreciation And Amortization In Income Statement010,459,3841,987,97701,460,9851,387,1131,303,6605,773,0955,380,9934,365,414
20309Net Income From Continuing And Discontinued Operation0321,278,53572,659,0430122,906,73737,407,56082,055,769530,882,67547,019,404-192,825,309
20331Net Income From Continuing Operation Net Minority Interest0366,051,83772,922,9700118,393,29332,996,31679,964,843517,609,68630,966,182-195,732,285

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00039,066,44539,066,44567,024,515
23531Net Debt0002,551,164,4402,508,215,1462,430,025,872
23165Payables000530,330,788392,144,252315,919,526
23139Net P P E003,416,242,5753,104,212,7092,205,999,9772,410,929,341
23351Properties005,787,342,4255,404,075,3114,298,628,9964,224,650,589
23386Total Debt0003,337,393,6543,211,531,1133,004,930,750
23100Gross P P E006,409,812,2415,888,048,1244,774,243,7544,670,256,693
23038Common Stock000121,798,946121,798,946121,798,946
23045Current Debt000435,985,849315,485,386324,464,762
23532Share Issued00025,136,231,25225,136,231,25225,136,231,252
23220Total Assets0006,931,905,8265,683,884,1395,882,742,988
23027Capital Stock000121,798,946121,798,946121,798,946
23382Other Payable000137,574,050108,632,99878,820,029
23028Cash Financial000484,790,156382,480,367265,974,320
23123Long Term Debt0002,715,177,1852,673,714,5882,403,055,185
23179Prepaid Assets00074,888,42188,201,77067,737,104
23232Treasury Stock000537,814900,665317,520
23385Working Capital000372,081,823695,387,201509,402,559
23000Accounts Payable000190,425,395188,698,643174,732,149
23029Cash Equivalents000115,208,43898,504,46131,519,755
23245Invested Capital0004,708,423,0444,061,925,8483,734,963,401
23340Other Properties00059,736,62360,708,40563,298,371
23132Minority Interest000190,259,315156,610,587187,861,543
23342Other Receivables000295,304,048258,283,282373,160,587
23204Retained Earnings000974,690,077503,807,402456,787,998
23217Total Tax Payable000202,331,34394,812,61162,367,348
23001Accounts Receivable000353,478,210251,082,791162,049,107
23280Common Stock Equity0001,557,260,0101,072,725,8741,007,443,454
23403Net Tangible Assets0001,518,193,5651,033,659,429939,229,929
23215Stockholders Equity0001,557,260,0101,072,725,8741,007,443,454
23383Tangible Book Value0001,518,193,5651,033,659,429939,229,929
23353Long Term Provisions000121,963,894149,240,065158,041,012
23374Total Capitalization0004,272,437,1953,746,440,4623,410,498,639
23312Land And Improvements0009,959,4408,211,1378,254,425
23469Other Equity Interest000-66,114,167-66,114,167-72,514,729
23393Ordinary Shares Number00025,025,282,99724,950,399,55925,070,703,283
23395Treasury Shares Number000110,948,255185,831,69365,527,969
23155Other Intangible Assets000001,189,010
23008Accumulated Depreciation000-2,783,835,415-2,568,243,777-2,259,327,352
23282Construction In Progress00019,474,87918,151,2424,289,763
23380Capital Lease Obligations000186,230,620222,331,139277,410,803
23030Cash And Cash Equivalents000599,998,594480,984,828297,494,075
23262Gross Accounts Receivable000354,206,259257,318,174168,186,993
23012Additional Paid In Capital000491,004,564488,107,377498,059,682
23275Buildings And Improvements00062,512,76454,902,85154,592,687
23126Long Term Equity Investment0001,410,860,680895,021,991691,905,807
23062Non Current Deferred Revenue00084,798,4157,585,67679,528,826
23163Other Short Term Investments00010,970,18430,612,53633,762,224
23319Machinery Furniture Equipment000332,289,107333,641,123315,170,858
23289Derivative Product Liabilities0009,822,83110,190,38725,035,324
23048Current Capital Lease Obligation000101,784,41995,261,35294,448,948
23127Long Term Capital Lease Obligation00084,446,201127,069,787182,961,855
23098Goodwill And Other Intangible Assets00039,066,44539,066,44568,213,525
23261Total Equity Gross Minority Interest0001,747,519,3251,229,336,4611,195,304,997
23067Non Current Deferred Taxes Liabilities000724,269,355405,331,071420,153,464
23259Total Liabilities Net Minority Interest0005,184,386,5014,454,547,6784,687,437,991
23046Current Debt And Capital Lease Obligation000537,770,268410,746,738418,913,710
23266Allowance For Doubtful Accounts Receivable000-728,049-6,235,383-6,137,886
23124Long Term Debt And Capital Lease Obligation0002,799,623,3862,800,784,3752,586,017,040
23344Non Current Pension And Other Postretirement Benefit Plans00030,662,72430,783,44628,310,820

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0039,066,445039,066,44539,066,44539,066,44539,066,44539,066,44567,024,515
23531Net Debt002,907,734,31302,365,894,8552,603,996,3492,508,267,8682,551,164,4402,508,215,1462,430,025,872
23165Payables00588,346,8470457,466,291424,561,692528,246,286530,330,788392,144,252315,919,526
23139Net P P E003,343,164,1443,416,242,5752,898,077,3082,849,136,5242,936,106,1543,104,212,7092,205,999,9772,410,929,341
23351Properties005,873,138,9775,787,342,4255,481,677,1735,416,782,8215,371,190,9905,404,075,3114,298,628,9964,224,650,589
23386Total Debt003,521,214,24603,122,335,1883,226,705,1863,234,380,8493,337,393,6543,211,531,1133,004,930,750
23100Gross P P E006,500,604,4096,409,812,2416,060,702,2695,928,542,1565,875,630,8915,888,048,1244,774,243,7544,670,256,693
23038Common Stock00121,798,9460121,798,946121,798,946121,798,946121,798,946121,798,946121,798,946
23045Current Debt00339,147,3500314,580,026453,375,370340,146,564435,985,849315,485,386324,464,762
23532Share Issued0025,136,231,252025,136,231,25225,136,231,25225,136,231,25225,136,231,25225,136,231,25225,136,231,252
23220Total Assets007,572,122,97206,833,320,7596,663,544,1026,834,525,4296,931,905,8265,683,884,1395,882,742,988
23027Capital Stock00121,798,9460121,798,946121,798,946121,798,946121,798,946121,798,946121,798,946
23382Other Payable00184,104,5150138,301,945126,115,368105,151,365137,574,050108,632,99878,820,029
23028Cash Financial00308,086,8280401,933,103369,071,038448,315,332484,790,156382,480,367265,974,320
23123Long Term Debt002,970,538,11902,578,558,0592,616,759,2422,715,126,1402,715,177,1852,673,714,5882,403,055,185
23179Prepaid Assets00142,708,4200101,078,19898,390,29991,255,07074,888,42188,201,77067,737,104
23232Treasury Stock00539,0250455,251356,813415,626537,814900,665317,520
23385Working Capital00265,879,4010415,366,156347,972,409428,922,861372,081,823695,387,201509,402,559
23000Accounts Payable00309,177,1190250,068,207223,694,971275,923,363190,425,395188,698,643174,732,149
23029Cash Equivalents0093,864,3280125,310,12797,067,22598,689,504115,208,43898,504,46131,519,755
23245Invested Capital005,217,009,76904,682,008,2944,738,077,3884,715,437,2444,708,423,0444,061,925,8483,734,963,401
23340Other Properties0064,893,740059,801,38659,746,25559,998,26959,736,62360,708,40563,298,371
23132Minority Interest00203,233,7630206,627,509203,746,453191,389,512190,259,315156,610,587187,861,543
23342Other Receivables00217,523,2210210,063,789200,021,174239,185,541295,304,048258,283,282373,160,587
23204Retained Earnings001,309,731,12001,177,060,1431,054,153,4061,056,745,846974,690,077503,807,402456,787,998
23217Total Tax Payable0095,065,213069,096,13974,751,353147,171,558202,331,34394,812,61162,367,348
23001Accounts Receivable00451,371,5270362,457,142414,274,579367,167,349353,478,210251,082,791162,049,107
23280Common Stock Equity001,907,324,30001,788,870,2091,667,942,7761,660,164,5401,557,260,0101,072,725,8741,007,443,454
23403Net Tangible Assets001,868,257,85501,749,803,7641,628,876,3311,621,098,0951,518,193,5651,033,659,429939,229,929
23215Stockholders Equity001,907,324,30001,788,870,2091,667,942,7761,660,164,5401,557,260,0101,072,725,8741,007,443,454
23383Tangible Book Value001,868,257,85501,749,803,7641,628,876,3311,621,098,0951,518,193,5651,033,659,429939,229,929
23353Long Term Provisions00144,884,1350126,689,424122,240,079121,168,012121,963,894149,240,065158,041,012
23374Total Capitalization004,877,862,41904,367,428,2684,284,702,0184,375,290,6804,272,437,1953,746,440,4623,410,498,639
23312Land And Improvements009,920,358010,005,42710,122,85510,133,5279,959,4408,211,1378,254,425
23469Other Equity Interest00-66,114,1670-66,114,167-66,114,167-66,114,167-66,114,167-66,114,167-72,514,729
23393Ordinary Shares Number0025,024,989,984025,028,995,78425,062,637,19025,050,482,99725,025,282,99724,950,399,55925,070,703,283
23395Treasury Shares Number00111,241,2680107,235,46873,594,06285,748,255110,948,255185,831,69365,527,969
23155Other Intangible Assets0000000001,189,010
23008Accumulated Depreciation00-3,157,440,2650-3,162,624,961-3,079,405,632-2,939,524,737-2,783,835,415-2,568,243,777-2,259,327,352
23282Construction In Progress0023,940,583021,612,47131,513,98428,829,17519,474,87918,151,2424,289,763
23380Capital Lease Obligations00211,528,7770229,197,103156,570,574179,108,145186,230,620222,331,139277,410,803
23030Cash And Cash Equivalents00401,951,1560527,243,230466,138,263547,004,836599,998,594480,984,828297,494,075
23262Gross Accounts Receivable00452,034,9750363,096,681414,997,871367,890,344354,206,259257,318,174168,186,993
23012Additional Paid In Capital00495,856,4040495,863,187497,553,342492,840,173491,004,564488,107,377498,059,682
23275Buildings And Improvements0069,875,477063,650,90264,075,15164,074,08462,512,76454,902,85154,592,687
23126Long Term Equity Investment001,688,028,36401,510,033,5901,450,332,3711,496,029,0221,410,860,680895,021,991691,905,807
23062Non Current Deferred Revenue001,998,660046,908,6359,888,25465,226,26084,798,4157,585,67679,528,826
23163Other Short Term Investments0011,004,704010,990,85010,983,88710,976,99910,970,18430,612,53633,762,224
23319Machinery Furniture Equipment00458,835,2740423,954,910346,301,090341,404,846332,289,107333,641,123315,170,858
23289Derivative Product Liabilities0017,275,95907,612,7923,295,7543,079,7129,822,83110,190,38725,035,324
23048Current Capital Lease Obligation00111,267,6860122,768,83193,828,75398,786,610101,784,41995,261,35294,448,948
23127Long Term Capital Lease Obligation00100,261,0910106,428,27262,741,82180,321,53584,446,201127,069,787182,961,855
23098Goodwill And Other Intangible Assets0039,066,445039,066,44539,066,44539,066,44539,066,44539,066,44568,213,525
23261Total Equity Gross Minority Interest002,110,558,06301,995,497,7181,871,689,2291,851,554,0521,747,519,3251,229,336,4611,195,304,997
23067Non Current Deferred Taxes Liabilities00716,151,3050658,454,604635,762,600691,100,568724,269,355405,331,071420,153,464
23259Total Liabilities Net Minority Interest005,461,564,90904,837,823,0414,791,854,8734,982,971,3775,184,386,5014,454,547,6784,687,437,991
23046Current Debt And Capital Lease Obligation00450,415,0360437,348,857547,204,123438,933,174537,770,268410,746,738418,913,710
23266Allowance For Doubtful Accounts Receivable00-663,4480-639,539-723,292-722,995-728,049-6,235,383-6,137,886
23124Long Term Debt And Capital Lease Obligation003,070,799,21002,684,986,3312,679,501,0632,795,447,6752,799,623,3862,800,784,3752,586,017,040
23344Non Current Pension And Other Postretirement Benefit Plans0033,235,710035,814,28638,217,30433,125,41130,662,72430,783,44628,310,820

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E01,755,1221,168,31700
26185Free Cash Flow0456,684,889847,895,881328,534,134267,994,646
26027Changes In Cash0-141,809,046114,930,474184,298,689-158,976,489
26182Issuance Of Debt01,437,740,8491,311,809,015667,353,163968,079,534
26123Sale Of Business032,229,5094,210,918110,929,67110,000,000
26016End Cash Position0405,195,790599,998,594480,984,828297,494,075
26112Purchase Of P P E0-333,233,287-268,515,481-111,141,162-191,480,697
26183Repayment Of Debt0-1,205,788,589-1,097,267,500-410,242,419-1,030,709,964
26125Sale Of Investment010,506,15019,839,546851,79714,242,342
26005Capital Expenditure0-333,233,287-268,515,481-111,141,162-191,480,697
26007Cash Dividends Paid0-40,000,000-60,000,000-2,806,081-2,124,398
26012Financing Cash Flow0-188,998,93164,430,142-335,601,782-317,703,116
26253Interest Paid C F F0000-283,466,644
26013Investing Cash Flow0-752,301,795-1,062,938,45982,865,496-292,672,486
26115Purchase Of Business01-846,767,3380-1,087,200
26098Common Stock Issuance0000123,173,746
26088Common Stock Payments0-6,973,9450-6,659,5770
26110Purchase Of Investment0-15,350,724-19,645,491-38,909,662-100,832,968
26015Beginning Cash Position0547,004,836480,984,828297,494,075456,959,617
26223Classesof Cash Payments0-874,002,304-747,232,821-436,438,066-558,203,490
26247Interest Received C F I014,528,40715,562,9768,431,7156,969,665
26099Long Term Debt Issuance01,437,740,8491,311,809,015667,353,163968,079,534
26090Long Term Debt Payments0-1,205,788,589-1,097,267,500-410,242,419-1,030,709,964
26246Dividends Received C F I031,768,20035,013,5185,571,9002,446,200
26181Issuance Of Capital Stock0000123,173,746
26071Net Common Stock Issuance0-6,973,9450-6,659,577123,173,746
26154Common Stock Dividend Paid00-60,000,000-2,806,081-2,124,398
26073Net Long Term Debt Issuance0231,952,260214,541,515257,110,744-62,630,430
26164Net Other Financing Charges055,966,245278,769,806-296,021,681870,287
26165Net Other Investing Changes031,208,888-3,805,424107,131,237-32,929,828
26119Net P P E Purchase And Sale0-332,642,295-267,347,164-111,141,162-191,480,697
26184Repurchase Of Capital Stock0-6,973,9450-6,659,5770
26072Net Issuance Payments Of Debt0231,952,260214,541,515257,110,744-62,630,430
26116Net Business Purchase And Sale032,229,510-842,556,420110,929,67110,000,000
26063Effect Of Exchange Rate Changes0-3,244,6344,083,292-807,936-489,053
26118Net Investment Purchase And Sale0-4,844,574194,055-38,057,865-86,590,626
26301Purchase Of Investment Properties000-7,362,000-1,087,200
26303Other Cash Adjustment Inside Changein Cash09,573,504-2,972,571-2,640,321-8,076,230
26300Net Investment Properties Purchase And Sale000-7,362,000-1,087,200
26220Cash Flowsfromusedin Operating Activities Direct0789,918,1761,116,411,362439,675,296459,475,343
26221Classesof Cash Receiptsfrom Operating Activities02,110,318,3312,376,949,1251,067,914,1461,163,260,536

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,755,12201,755,122001,168,31700
26185Free Cash Flow0456,684,889135,014,634292,948,193-22,547,111101,255,951847,895,881328,534,134267,994,646
26027Changes In Cash0-141,809,04647,765,28063,843,987-80,694,576-53,281,017114,930,474184,298,689-158,976,489
26182Issuance Of Debt01,437,740,849149,412,91376,191,551181,803,36789,790,5621,311,809,015667,353,163968,079,534
26123Sale Of Business032,229,5090165,333004,210,918110,929,67110,000,000
26016End Cash Position0405,195,790401,951,156527,243,230466,138,263547,004,836599,998,594480,984,828297,494,075
26112Purchase Of P P E0-333,233,287-78,623,656-78,365,730-54,667,121-45,690,106-268,515,481-111,141,162-191,480,697
26183Repayment Of Debt0-1,205,788,589-122,059,334-231,709,974-172,425,139-220,231,892-1,097,267,500-410,242,419-1,030,709,964
26125Sale Of Investment010,506,1500010,506,150019,839,546851,79714,242,342
26005Capital Expenditure0-333,233,287-78,623,656-78,365,730-54,667,121-45,690,106-268,515,481-111,141,162-191,480,697
26007Cash Dividends Paid0-40,000,0000000-60,000,000-2,806,081-2,124,398
26012Financing Cash Flow0-188,998,931-69,957,250-248,156,601-125,134,269-227,584,53364,430,142-335,601,782-317,703,116
26253Interest Paid C F F00000000-283,466,644
26013Investing Cash Flow0-752,301,795-95,668,945-60,038,2696,756,34027,381,825-1,062,938,45982,865,496-292,672,486
26115Purchase Of Business010000-846,767,3380-1,087,200
26098Common Stock Issuance00000000123,173,746
26088Common Stock Payments0-6,973,945-3,009,084-2,099,797000-6,659,5770
26110Purchase Of Investment0-15,350,724-2,503,511-23,839,279-22,838,255-37,961,079-19,645,491-38,909,662-100,832,968
26015Beginning Cash Position0547,004,836353,948,953466,138,263547,004,836599,998,594480,984,828297,494,075456,959,617
26223Classesof Cash Payments0-874,002,304-169,570,838-199,164,612-251,455,727-175,678,993-747,232,821-436,438,066-558,203,490
26247Interest Received C F I014,528,4075,317,9753,831,9834,636,5693,206,84315,562,9768,431,7156,969,665
26099Long Term Debt Issuance01,437,740,849149,412,91376,191,551181,803,36789,790,5621,311,809,015667,353,163968,079,534
26090Long Term Debt Payments0-1,205,788,589-122,059,334-231,709,974-172,425,139-220,231,892-1,097,267,500-410,242,419-1,030,709,964
26246Dividends Received C F I031,768,2000031,768,200035,013,5185,571,9002,446,200
26181Issuance Of Capital Stock00000000123,173,746
26071Net Common Stock Issuance0-6,973,945-3,009,084-2,099,797000-6,659,577123,173,746
26154Common Stock Dividend Paid000000-60,000,000-2,806,081-2,124,398
26073Net Long Term Debt Issuance0231,952,26027,353,579-155,518,4239,378,228-130,441,330214,541,515257,110,744-62,630,430
26164Net Other Financing Charges055,966,245-5,710,462-857,551-2,185,580-7,528,122278,769,806-296,021,681870,287
26165Net Other Investing Changes031,208,888-19,859,75337,582,6199,497,539107,826,167-3,805,424107,131,237-32,929,828
26119Net P P E Purchase And Sale0-332,642,295-78,623,656-77,778,925-54,667,121-45,690,106-267,347,164-111,141,162-191,480,697
26184Repurchase Of Capital Stock0-6,973,945-3,009,084-2,099,797000-6,659,5770
26072Net Issuance Payments Of Debt0231,952,26027,353,579-155,518,4239,378,228-130,441,330214,541,515257,110,744-62,630,430
26116Net Business Purchase And Sale032,229,5100165,33327,853,2580-842,556,420110,929,67110,000,000
26063Effect Of Exchange Rate Changes0-3,244,634236,923-2,739,020-171,997287,2594,083,292-807,936-489,053
26118Net Investment Purchase And Sale0-4,844,574-2,503,511-23,839,279-12,332,105-37,961,079194,055-38,057,865-86,590,626
26301Purchase Of Investment Properties0000000-7,362,000-1,087,200
26303Other Cash Adjustment Inside Changein Cash09,573,504-246,815724,9345,563,343-24,366-2,972,571-2,640,321-8,076,230
26300Net Investment Properties Purchase And Sale0000000-7,362,000-1,087,200
26220Cash Flowsfromusedin Operating Activities Direct0789,918,176213,638,290371,313,92332,120,010146,946,0571,116,411,362439,675,296459,475,343
26221Classesof Cash Receiptsfrom Operating Activities02,110,318,331454,666,905676,256,332467,470,192441,073,7722,376,949,1251,067,914,1461,163,260,536

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
MEDCPT Medco Energi Internasional Tbk2024-04-15At close: 04:14PM WIB1,5601,5701,5601,5651,550.00 - 1,590.001,5501,590840.00 - 1,705.008401,70548,838,20063,844,65039,046,000,000,00017238Jul 03, 2024 - Jul 08, 202438.79 (2.49%)392Nov 30, 20231,933
MEDCPT Medco Energi Internasional Tbk2024-04-12At close: 04:14PM WIB1,5601,5701,5601,5651,550.00 - 1,590.001,5501,590840.00 - 1,705.008401,70548,838,20064,063,76639,591,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,907
MEDCPT Medco Energi Internasional Tbk2024-04-11At close: 04:14PM WIB1,5601,5701,5601,5651,550.00 - 1,590.001,5501,590840.00 - 1,705.008401,70548,838,20065,093,06939,591,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,910
MEDCPT Medco Energi Internasional Tbk2024-04-10At close: 04:14PM WIB1,5601,5701,5601,5651,550.00 - 1,590.001,5501,590840.00 - 1,705.008401,70548,838,20065,369,55339,591,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,906
MEDCPT Medco Energi Internasional Tbk2024-04-05At close: 04:14PM WIB1,5601,5701,9501,4201,550.00 - 1,590.001,5501,590840.00 - 1,705.008401,70548,838,20067,458,50339,591,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,915
MEDCPT Medco Energi Internasional Tbk2024-04-04At close: 04:14PM WIB1,5551,5651,9401,1701,540.00 - 1,585.001,5401,585840.00 - 1,705.008401,70559,168,20067,198,75039,591,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,914
MEDCPT Medco Energi Internasional Tbk2024-04-03At close: 04:14PM WIB1,4951,4951,8651,1251,465.00 - 1,565.001,4651,565840.00 - 1,705.008401,705118,068,50066,393,34439,464,000,000,00017239Jul 03, 2024 - Jul 08, 202438.79 (2.68%)393Nov 30, 20231,914
MEDCPT Medco Energi Internasional Tbk2024-04-02At close: 04:14PM WIB1,4351,4651,7901,2201,445.00 - 1,495.001,4451,495840.00 - 1,705.008401,70571,828,80065,939,37237,942,000,000,00016239Apr 02, 202438.79 (2.68%)393Nov 30, 20231,905
MEDCPT Medco Energi Internasional Tbk2024-04-01At close: 04:14PM WIB1,4301,4651,7851,0751,425.00 - 1,465.001,4251,465840.00 - 1,705.008401,70532,317,30066,368,67736,419,000,000,00016239Apr 08, 2024 - Apr 09, 202438.79 (2.68%)393Nov 30, 20231,905
MEDCPT Medco Energi Internasional Tbk2024-03-29At close: 04:14PM WIB1,4501,4551,8101,0901,420.00 - 1,465.001,4201,465840.00 - 1,705.008401,70530,165,60066,368,67736,292,000,000,00016239Apr 08, 2024 - Apr 09, 202438.79 (2.68%)393Nov 30, 20231,905
MEDCPT Medco Energi Internasional Tbk2024-03-28At close: 04:14PM WIB1,4501,4551,8101,0901,420.00 - 1,465.001,4201,465840.00 - 1,705.008401,70530,165,60066,612,08435,791,000,000,00016242Apr 08, 2024 - Apr 09, 202438.79 (2.68%)393Nov 30, 20231,894
MEDCPT Medco Energi Internasional Tbk2024-03-27At close: 04:13PM WIB1,4301,4251,4351,4451,415.00 - 1,465.001,4151,465840.00 - 1,705.008401,70535,872,20066,000,13836,292,000,000,00016242Apr 08, 2024 - Apr 09, 202438.79 (2.74%)393Nov 30, 20231,896
MEDCPT Medco Energi Internasional Tbk2024-03-26At close: 04:14PM WIB1,4051,4401,4351,4401,425.00 - 1,475.001,4251,475840.00 - 1,705.008401,70562,229,30068,707,54335,791,000,000,00016241Apr 08, 2024 - Apr 09, 202438.79 (2.74%)393Nov 30, 20231,896
MEDCPT Medco Energi Internasional Tbk2024-03-25At close: 04:14PM WIB1,4151,42001,4051,375.00 - 1,425.001,3751,425840.00 - 1,705.008401,70547,223,90068,707,54335,166,000,000,00016241Apr 08, 2024 - Apr 09, 202438.79 (2.74%)393Nov 30, 20231,896
MEDCPT Medco Energi Internasional Tbk2024-03-22At close: 04:14PM WIB1,4301,4351,4201,4251,415.00 - 1,440.001,4151,440840.00 - 1,705.008401,70523,756,70069,556,34235,416,000,000,00016241Apr 08, 2024 - Apr 09, 202438.79 (2.71%)393Nov 30, 20231,882
MEDCPT Medco Energi Internasional Tbk2024-03-21At close: 04:14PM WIB1,4300000.0000 - 0.0000000069,659,878010241Apr 08, 2024 - Apr 09, 202438.79 (2.71%)393Nov 30, 20231,886
MEDCPT Medco Energi Internasional Tbk2024-03-14As of 02:05PM WIB. Market open.1,3301,3601,4051,4101,360.00 - 1,440.001,3601,440840.00 - 1,705.008401,70581,791,10066,494,97535,166,000,000,00016238Apr 08, 2024 - Apr 09, 202438.79 (2.92%)393Nov 30, 20231,862
MEDCPT Medco Energi Internasional Tbk2024-03-13At close: 04:13PM WIB1,3401,3301,3301,3351,305.00 - 1,350.001,3051,350840.00 - 1,705.008401,70551,012,80069,019,53733,289,000,000,00016240Apr 08, 2024 - Apr 09, 202438.79 (2.89%)393Nov 30, 20231,864
MEDCPT Medco Energi Internasional Tbk2024-03-11At close: 04:14PM WIB1,3151,3051,3451,3501,305.00 - 1,355.001,3051,355840.00 - 1,705.008401,70560,364,60070,397,43933,539,000,000,00016240Apr 08, 2024 - Apr 09, 202438.79 (2.89%)393Nov 30, 20231,864
MEDCPT Medco Energi Internasional Tbk2024-03-08At close: 04:14PM WIB1,3151,3051,3451,3501,305.00 - 1,355.001,3051,355840.00 - 1,705.008401,70560,364,60071,072,80633,539,000,000,00016242Apr 08, 2024 - Apr 09, 202438.79 (2.95%)393Nov 30, 20231,890
MEDCPT Medco Energi Internasional Tbk2024-03-05At close: 04:14PM WIB1,3901,3901,3651,3651,350.00 - 1,390.001,3501,390840.00 - 1,705.008401,70541,233,00075,366,75134,290,000,000,00016246Apr 08, 2024 - Apr 09, 202438.79 (2.84%)393Nov 30, 20231,883
MEDCPT Medco Energi Internasional Tbk2024-03-04At close: 04:14PM WIB1,3651,3951,3851,3951,375.00 - 1,410.001,3751,410840.00 - 1,705.008401,70573,855,20076,298,93234,790,000,000,00016241Apr 08, 2024 - Apr 09, 202438.79 (2.84%)393Nov 30, 20231,883
MEDCPT Medco Energi Internasional Tbk2024-03-01At close: 04:14PM WIB1,3101,3151,3601,3651,310.00 - 1,380.001,3101,380840.00 - 1,705.008401,705119,538,40078,043,15134,165,000,000,00016240Apr 08, 2024 - Apr 09, 202438.79 (2.96%)393Nov 30, 20231,878
MEDCPT Medco Energi Internasional Tbk2024-02-28At close: 04:14PM WIB1,2401,2601,2601,2651,250.00 - 1,270.001,2501,270840.00 - 1,705.008401,70581,419,20078,307,88131,537,000,000,00015239Apr 08, 2024 - Apr 09, 202438.79 (3.13%)393Nov 30, 20231,870
MEDCPT Medco Energi Internasional Tbk2024-02-27At close: 04:14PM WIB1,2051,2301,2351,2451,220.00 - 1,255.001,2201,255840.00 - 1,705.008401,70563,596,70078,601,55431,036,000,000,00015239Apr 08, 2024 - Apr 09, 202438.79 (3.22%)393Nov 30, 20231,870
MEDCPT Medco Energi Internasional Tbk2024-02-26At close: 04:09PM WIB1,2401,2301,2051,2101,185.00 - 1,230.001,1851,230840.00 - 1,705.008401,70563,010,30078,204,38330,160,000,000,00015240Apr 08, 2024 - Apr 09, 202438.79 (3.13%)393Nov 30, 20231,870
MEDCPT Medco Energi Internasional Tbk2024-02-23At close: 04:14PM WIB1,2451,2501,2401,2451,235.00 - 1,285.001,2351,285840.00 - 1,705.008401,70583,245,50077,236,84931,036,000,000,00015240Apr 08, 2024 - Apr 09, 202438.79 (3.12%)393Nov 30, 20231,879
MEDCPT Medco Energi Internasional Tbk (MEDC.JK)2024-02-22At close: 04:13PM WIB1,1901,2051,2401,2501,200.00 - 1,250.001,2001,250840.00 - 1,705.008401,70572,723,70076,932,78931,161,000,000,00015240Apr 08, 2024 - Apr 09, 202438.79 (3.26%)393Nov 30, 20231,876
MEDCPT Medco Energi Internasional Tbk (MEDC.JK)2024-02-21At close: 04:14PM WIB1,2001,2001,1951,2001,190.00 - 1,210.001,1901,210840.00 - 1,705.008401,70537,420,60077,083,63229,785,000,000,00015240Apr 08, 2024 - Apr 09, 202438.79 (3.23%)393Nov 30, 20231,875

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)
MEDCPT Medco Energi Internasional Tbk2024-04-1539,050,000,000,00089,580,000,000,0007601140881001,7058401,3521,24564,060,00065,820,00025,030,000,00005,730,000,0007740000039200217N/ANov 30, 2023N/AN/ADec 31, 2023Dec 31, 202315376212,200,000,0000301,100,000,000373,090,000238-32364,950,00003,530,000,00017410753,050,000477,680,000
MEDCPT Medco Energi Internasional Tbk2024-04-1239,050,000,000,00089,580,000,000,0007601140881001,7058401,3311,23565,090,00056,450,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-1139,050,000,000,00089,580,000,000,0007601140881001,7058401,3311,23565,370,00056,450,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-1039,050,000,000,00089,580,000,000,0007601140881001,7058401,3311,23565,370,00056,450,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-0538,920,000,000,00089,520,000,000,0006601140851001,70501,2971,21967,200,00049,110,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-0437,420,000,000,00078,410,000,000,0006601135741001,70501,2911,21666,390,00045,080,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-0337,420,000,000,00078,410,000,000,0006601135741001,70501,2851,21365,940,00052,170,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-0235,920,000,000,00076,980,000,000,0006501134731001,70501,2821,21166,370,00065,870,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-04-0135,790,000,000,00076,730,000,000,0006501134731001,70501,2821,21166,370,00065,870,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2935,790,000,000,00076,730,000,000,0006501134731001,7058401,2781,20866,610,00076,610,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2836,290,000,000,00077,150,000,000,0006601135731001,70501,2741,20566,000,00074,640,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024226538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2735,420,000,000,00076,300,000,000,0006501134721001,70501,2701,20368,710,00083,970,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024226538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2635,420,000,000,00076,060,000,000,0006501134721001,70501,2661,20068,710,00083,970,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024126538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2535,420,000,000,00075,990,000,000,0006501134721001,7058401,2661,20068,710,00083,970,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024126538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2235,790,000,000,00076,440,000,000,0006601134721001,70501,2571,19569,660,00096,150,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024126538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-2135,790,000,000,00076,530,000,000,0006601134721001,7058401,2571,19569,660,00096,150,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024226538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-1433,290,000,000,00073,420,000,000,0006501133701001,70501,2251,17969,020,00090,270,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023826538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-1333,540,000,000,00074,060,000,000,0006501133701001,70501,2181,17569,310,00084,770,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-1133,540,000,000,00074,060,000,000,0006501133701001,7058401,2181,17570,890,00084,770,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-0832,910,000,000,00073,650,000,000,0005501133701001,7058401,2141,17371,070,00087,060,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024226538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-0534,160,000,000,00074,780,000,000,0006501133711001,70501,1961,16476,300,00078,580,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024626538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-0434,160,000,000,00074,780,000,000,0006501133711001,7058401,1961,16476,300,00078,580,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024126538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-03-0132,790,000,000,00073,270,000,000,0005501133691001,7058401,1911,16178,040,00070,740,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-02-2831,040,000,000,00071,350,000,000,0005501132681001,7058401,1841,15778,310,00052,780,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-02-2730,160,000,000,00070,470,000,000,0005501132671001,70501,1781,15478,200,00051,880,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00023926538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk2024-02-2631,040,000,000,00071,350,000,000,0005501132681001,70501,1781,15478,200,00051,880,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk (MEDC.JK)2024-02-2331,160,000,000,00071,670,000,000,0005501132681001,70501,1711,15176,930,00048,620,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk (MEDC.JK)2024-02-2229,780,000,000,00070,220,000,000,0005501131661001,7058401,1711,15176,930,00048,620,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000
MEDCPT Medco Energi Internasional Tbk (MEDC.JK)2024-02-2130,030,000,000,00070,470,000,000,0005501132671001,7058401,1681,14977,080,00049,950,00025,030,000,00006,390,000,0007740000039300210N/ANov 30, 2023N/AN/ADec 31, 2022Sep 30, 202317387212,190,000,0000-1401,170,000,000363,320,00024026538,230,00003,120,000,00015610965,900,000547,230,000


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
2024-03-0515:49:001,3651,3701,3651,37086,300
2024-03-0515:48:001,3651,3701,3651,36565,000
2024-03-0515:47:001,3701,3701,3651,365405,500
2024-03-0515:46:001,3651,3701,3651,370252,000
2024-03-0515:45:001,3651,3701,3651,370455,800
2024-03-0515:44:001,3651,3701,3651,370128,700
2024-03-0515:43:001,3701,3701,3651,36517,800
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:42:001,3651,3701,3651,37014,100
2024-03-0515:41:001,3651,3701,3651,37063,600
2024-03-0515:40:001,3651,3701,3651,370649,900
2024-03-0515:39:001,3651,3651,3651,36518,400
2024-03-0515:38:001,3651,3701,3651,370380,200
2024-03-0515:37:001,3651,3701,3651,365227,300
2024-03-0515:36:001,3651,3701,3651,365100
2024-03-0515:35:001,3701,3701,3651,36551,000
2024-03-0515:34:001,3651,3651,3651,3658,200
2024-03-0515:33:001,3651,3701,3651,3700
2024-03-0515:32:001,3601,3651,3601,365592,800
2024-03-0515:31:001,3651,3701,3651,3652,060,500

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
2024-03-0515:48:001,3651,3701,3651,370151,300
2024-03-0515:46:001,3651,3701,3651,365657,500
2024-03-0515:44:001,3651,3701,3651,370584,500
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:42:001,3651,3701,3651,36531,900
2024-03-0515:40:001,3651,3701,3651,370713,500
2024-03-0515:38:001,3651,3701,3651,365398,600
2024-03-0515:36:001,3651,3701,3651,365227,400
2024-03-0515:34:001,3651,3701,3651,36559,200
2024-03-0515:32:001,3601,3701,3601,370592,800
2024-03-0515:30:001,3701,3701,3651,3652,110,400
2024-03-0515:28:001,3651,3701,3651,370192,900
2024-03-0515:26:001,3701,3701,3651,365133,600
2024-03-0515:24:001,3651,3701,3651,365300,600
2024-03-0515:22:001,3651,3701,3651,365124,500
2024-03-0515:20:001,3651,3701,3651,365103,100
2024-03-0515:18:001,3651,3701,3651,365364,100
2024-03-0515:16:001,3651,3701,3651,365115,300
2024-03-0515:14:001,3701,3701,3651,370130,900
2024-03-0515:12:001,3651,3701,3651,37069,900
2024-03-0515:10:001,3651,3701,3651,36578,000
2024-03-0515:08:001,3651,3701,3651,37040,100
2024-03-0515:06:001,3651,3701,3651,365354,500
2024-03-0515:04:001,3701,3701,3651,370212,800
2024-03-0515:02:001,3651,3701,3651,365171,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,3651,3701,3651,3651,178,300
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:40:001,3651,3701,3651,370874,100
2024-03-0515:35:001,3701,3701,3651,365677,000
2024-03-0515:30:001,3701,3701,3601,3652,650,500
2024-03-0515:25:001,3701,3701,3651,370482,100
2024-03-0515:20:001,3651,3701,3651,370372,600
2024-03-0515:15:001,3651,3701,3651,365494,200
2024-03-0515:10:001,3651,3701,3651,365264,000
2024-03-0515:05:001,3651,3701,3651,370422,400
2024-03-0515:00:001,3651,3701,3651,365402,400
2024-03-0514:55:001,3701,3701,3651,365417,100
2024-03-0514:50:001,3601,3651,3601,36054,000
2024-03-0514:49:291,3651,3651,3651,3650
2024-03-0514:45:001,3601,3651,3601,36582,500
2024-03-0514:40:001,3651,3651,3601,36566,800
2024-03-0514:35:001,3651,3701,3601,365601,900
2024-03-0514:30:001,3651,3701,3651,365325,200
2024-03-0514:25:001,3651,3701,3651,365152,900
2024-03-0514:20:001,3601,3701,3601,365541,700
2024-03-0514:15:001,3601,3651,3601,360238,400
2024-03-0514:10:001,3651,3651,3601,360395,500
2024-03-0514:05:001,3551,3601,3551,360425,100
2024-03-0514:00:001,3601,3601,3551,355180,600
2024-03-0513:55:001,3651,3651,3551,355470,700
2024-03-0513:50:001,3601,3651,3601,360520,300
2024-03-0513:45:001,3601,3651,3601,36090,800
2024-03-0513:43:501,3601,3601,3601,3600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,3651,3701,3651,3651,178,300
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:30:001,3701,3701,3601,3704,201,600
2024-03-0515:15:001,3651,3701,3651,3701,348,900
2024-03-0515:00:001,3651,3701,3651,3651,088,800
2024-03-0514:49:291,3651,3651,3651,3650
2024-03-0514:45:001,3601,3701,3601,365553,600
2024-03-0514:30:001,3651,3701,3601,365993,900
2024-03-0514:15:001,3601,3701,3601,365933,000
2024-03-0514:00:001,3601,3651,3551,3601,001,200
2024-03-0513:45:001,3601,3651,3551,3551,081,800
2024-03-0513:43:501,3601,3601,3601,3600
2024-03-0513:30:001,3601,3651,3601,360759,400
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
2024-03-0511:59:581,3601,3601,3601,3600
2024-03-0511:56:301,3651,3651,3651,3650
2024-03-0511:45:001,3601,3651,3601,360424,400
2024-03-0511:30:001,3651,3651,3601,3601,039,900
2024-03-0511:15:001,3701,3751,3651,3652,031,300
2024-03-0511:06:101,3551,3551,3551,3550
2024-03-0511:00:001,3501,3701,3501,3703,211,300
2024-03-0510:45:001,3501,3551,3501,3551,074,600
2024-03-0510:30:001,3501,3551,3501,3501,680,100
2024-03-0510:16:211,3501,3501,3501,3500
2024-03-0510:15:001,3551,3551,3501,350860,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:30:001,3701,3701,3601,3655,379,900
2024-03-0515:00:001,3651,3701,3651,3702,437,700
2024-03-0514:49:291,3651,3651,3651,3650
2024-03-0514:30:001,3651,3701,3601,3651,547,500
2024-03-0514:00:001,3601,3701,3551,3651,934,200
2024-03-0513:43:501,3601,3601,3601,3600
2024-03-0513:30:001,3601,3651,3551,3551,841,200
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,3601,3601,3601,3600
2024-03-0511:56:301,3651,3651,3651,3650
2024-03-0511:30:001,3651,3651,3601,3601,464,300
2024-03-0511:06:101,3551,3551,3551,3550
2024-03-0511:00:001,3501,3751,3501,3655,242,600
2024-03-0510:30:001,3501,3551,3501,3552,754,700
2024-03-0510:16:211,3501,3501,3501,3500
2024-03-0510:00:001,3501,3551,3501,3501,522,400
2024-03-0509:30:001,3601,3651,3501,3503,752,500
2024-03-0509:29:051,3651,3651,3651,3650
2024-03-0509:00:001,3901,3901,3501,36010,451,400
2024-03-0415:30:001,3851,3951,3851,3906,246,400
2024-03-0415:26:091,3851,3851,3851,3850
2024-03-0415:00:001,3851,3901,3851,3853,574,900
2024-03-0414:32:491,3751,3751,3751,3750
2024-03-0414:30:001,3801,3851,3751,3854,788,400
2024-03-0414:00:001,3801,3901,3751,3804,305,600
2024-03-0413:39:301,3801,3801,3801,3800
2024-03-0413:30:001,3901,3901,3751,3806,171,900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:421,3701,3701,3701,3700
2024-03-0515:00:001,3651,3701,3601,3657,817,600
2024-03-0514:49:291,3651,3651,3651,3650
2024-03-0514:00:001,3601,3701,3551,3653,481,700
2024-03-0513:43:501,3601,3601,3601,3600
2024-03-0513:00:001,3601,3651,3551,3551,841,200
2024-03-0512:00:0000000
2024-03-0511:59:581,3601,3601,3601,3600
2024-03-0511:56:301,3651,3651,3651,3650
2024-03-0511:06:101,3551,3551,3551,3550
2024-03-0511:00:001,3501,3751,3501,3606,706,900
2024-03-0510:16:211,3501,3501,3501,3500
2024-03-0510:00:001,3501,3551,3501,3554,277,100
2024-03-0509:29:051,3651,3651,3651,3650
2024-03-0509:00:001,3901,3901,3501,35014,203,900
2024-03-0415:26:091,3851,3851,3851,3850
2024-03-0415:00:001,3851,3951,3851,3909,821,300
2024-03-0414:32:491,3751,3751,3751,3750
2024-03-0414:00:001,3801,3901,3751,3859,094,000
2024-03-0413:39:301,3801,3801,3801,3800
2024-03-0413:00:001,3901,3901,3751,3806,171,900
2024-03-0412:00:0000000
2024-03-0411:59:581,3901,3901,3901,3900
2024-03-0411:58:251,3951,3951,3951,3950
2024-03-0411:08:051,3901,3901,3901,3900
2024-03-0411:00:001,3901,3951,3851,3904,321,000
2024-03-0410:18:571,3901,3901,3901,3900
2024-03-0410:00:001,3851,3951,3801,3906,045,400
2024-03-0409:29:211,4051,4051,4051,4050
2024-03-0409:00:001,3901,4101,3801,3800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,3151,3151,3151,3150
2024-05-0815:00:001,3151,3151,3051,31512,497,200
2024-05-0814:58:561,3151,3151,3151,3150
2024-05-0814:03:091,3251,3251,3251,3250
2024-05-0813:30:001,3151,3301,3051,31518,286,100
2024-05-0812:00:0000000
2024-05-0811:59:591,3151,3151,3151,3150
2024-05-0811:33:011,3051,3051,3051,3050
2024-05-0810:48:551,3101,3101,3101,3100
2024-05-0810:30:001,3101,3201,3051,3158,624,400
2024-05-0810:04:541,3101,3101,3101,3100
2024-05-0809:18:431,3001,3001,3001,3000
2024-05-0809:00:001,3051,3101,3001,3102,787,800
2024-05-0715:08:521,3051,3051,3051,3050
2024-05-0715:00:001,3101,3101,3001,3008,400,400
2024-05-0714:11:331,3101,3101,3101,3100
2024-05-0713:30:001,3101,3151,3051,3104,997,100
2024-05-0712:00:0000000
2024-05-0711:59:581,3101,3101,3101,3100
2024-05-0711:36:211,3101,3101,3101,3100
2024-05-0710:44:581,3201,3201,3201,3200
2024-05-0710:30:001,3201,3201,3051,3108,336,900
2024-05-0710:02:131,3201,3201,3201,3200
2024-05-0709:18:311,3201,3201,3201,3200
2024-05-0709:00:001,3151,3301,3101,3207,410,700
2024-05-0616:00:0000000
2024-05-0615:26:081,3251,3251,3251,3250
2024-05-0615:00:001,3301,3301,3151,31511,312,900
2024-05-0614:44:521,3251,3251,3251,3250
2024-05-0614:04:131,3301,3301,3301,3300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,3051,3301,3001,31542,773,300
2024-05-0709:00:001,3151,3301,3001,30030,714,600
2024-05-0609:00:001,3151,3351,2951,31540,141,400
2024-05-0309:00:001,3251,3351,2901,31033,996,400
2024-05-0209:00:001,2901,3251,2701,315126,190,700
2024-04-3009:00:001,3551,3851,3351,35067,627,800
2024-04-2909:00:001,4151,4201,3201,36098,823,500
2024-04-2609:00:001,4401,4651,4001,41039,989,400
2024-04-2509:00:001,4701,4701,4151,42546,163,300
2024-04-2409:00:001,4951,4951,4701,47020,587,600
2024-04-2309:00:001,4851,5001,4651,48025,946,600
2024-04-2209:00:001,5501,5501,4551,48080,607,700
2024-04-1909:00:001,5501,6251,5351,555126,347,000
2024-04-1809:00:001,5351,5351,4951,50052,394,500
2024-04-1709:00:001,6201,6201,5551,56557,589,700
2024-04-1609:00:001,6001,6351,5651,620112,903,800
2024-04-0509:00:001,5701,5901,5501,56048,838,200
2024-04-0409:00:001,5651,5851,5401,56058,055,600
2024-04-0309:00:001,4951,5651,4651,555118,068,500
2024-04-0209:00:001,4651,4951,4451,49571,828,800
2024-04-0109:00:001,4651,4651,4251,43532,317,300
2024-03-2809:00:001,4551,4651,4201,43030,165,600
2024-03-2709:00:001,4251,4651,4151,45035,872,200
2024-03-2609:00:001,4751,4751,4251,43062,229,300
2024-03-2509:00:001,4251,4251,3751,40547,223,900
2024-03-2209:00:001,4351,4401,4151,41521,174,800
2024-03-2109:00:001,4401,4501,4151,43036,822,400
2024-03-2009:00:001,4401,4601,4151,43035,401,500
2024-03-1909:00:001,5051,5101,4201,43577,803,400
2024-03-1809:00:001,4251,5201,4251,485142,670,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,3151,3301,3001,30030,714,600
2024-05-0309:00:001,3251,3351,2901,31033,996,400
2024-05-0209:00:001,2901,3251,2701,315126,190,700
2024-04-3009:00:001,3551,3851,3351,35067,627,800
2024-04-2909:00:001,4151,4201,3201,36098,823,500
2024-04-2609:00:001,4401,4651,4001,41039,989,400
2024-04-2509:00:001,4701,4701,4151,42546,163,300
2024-04-2409:00:001,4951,4951,4701,47020,587,600
2024-04-2309:00:001,4851,5001,4651,48025,946,600
2024-04-2209:00:001,5501,5501,4551,48080,607,700
2024-04-1909:00:001,5501,6251,5351,555126,347,000
2024-04-1809:00:001,5351,5351,4951,50052,394,500
2024-04-1709:00:001,6201,6201,5551,56557,589,700
2024-04-1609:00:001,6001,6351,5651,620112,903,800
2024-04-0509:00:001,5701,5901,5501,56048,838,200
2024-04-0409:00:001,5651,5851,5401,56058,055,600
2024-04-0309:00:001,4951,5651,4651,555118,068,500
2024-04-0209:00:001,4651,4951,4451,49571,828,800
2024-04-0109:00:001,4651,4651,4251,43532,317,300
2024-03-2809:00:001,4551,4651,4201,43030,165,600
2024-03-2709:00:001,4251,4651,4151,45035,872,200
2024-03-2609:00:001,4751,4751,4251,43062,229,300
2024-03-2509:00:001,4251,4251,3751,40547,223,900
2024-03-2209:00:001,4351,4401,4151,41521,174,800
2024-03-2109:00:001,4401,4501,4151,43036,822,400
2024-03-2009:00:001,4401,4601,4151,43035,401,500
2024-03-1909:00:001,5051,5101,4201,43577,803,400
2024-03-1809:00:001,4251,5201,4251,485142,670,600
2024-03-1509:00:001,4651,4801,4251,425169,342,300
2024-03-1409:00:001,3601,4501,3601,450137,535,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,3151,3351,2951,31540,141,400
2024-04-2800:00:001,4151,4201,2701,310326,638,400
2024-04-2100:00:001,5501,5501,4001,410213,294,600
2024-04-1400:00:001,6001,6351,4951,555349,235,000
2024-04-0700:00:001,5601,5601,5601,5600
2024-03-3100:00:001,4651,5901,4251,560329,108,400
2024-03-2400:00:001,4251,4751,3751,430175,491,000
2024-03-1700:00:001,4251,5201,4151,415313,872,700
2024-03-1000:00:001,3401,4801,3051,425357,890,500
2024-03-0300:00:001,3951,4101,3051,340318,304,200
2024-02-2500:00:001,2301,3801,1851,365529,381,900
2024-02-1800:00:001,2201,2851,1801,240256,385,300
2024-02-1100:00:001,1701,2201,1651,210202,318,800
2024-02-0400:00:001,1501,1601,1051,150183,496,100
2024-01-2800:00:001,2301,2601,1501,155250,438,100
2024-01-2100:00:001,2251,2301,1601,200276,067,800
2024-01-1400:00:001,2701,2951,2101,230266,688,600
2024-01-0700:00:001,2001,2751,1551,270501,988,000
2023-12-3100:00:001,1551,1951,1401,185217,060,300
2023-12-2400:00:001,1301,2101,1251,155242,437,700
2023-12-1700:00:001,1351,1601,0801,130310,799,600
2023-12-1000:00:001,0651,1651,0051,125627,221,000
2023-12-0300:00:001,1151,1209801,050781,758,000
2023-11-2600:00:001,1201,2151,1051,125497,399,300
2023-11-1900:00:001,1601,1751,0951,125229,334,000
2023-11-1200:00:001,1751,2401,1101,120320,038,500
2023-11-0500:00:001,2101,2401,0901,160618,956,500
2023-10-2900:00:001,4001,4051,1551,240793,575,400
2023-10-2200:00:001,5501,5651,3401,420765,633,900
2023-10-1500:00:001,5301,6001,4801,600655,174,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2901,3251,2701,315126,190,700
2024-03-3100:00:001,4651,6351,3201,3501,058,089,300
2024-02-2900:00:001,3151,5201,3051,4301,285,096,800
2024-01-3100:00:001,2001,3451,1051,3101,157,373,800
2023-12-3100:00:001,1551,2951,1401,2201,406,912,700
2023-11-3000:00:001,1451,2109801,1552,027,669,200
2023-10-3100:00:001,2401,2801,0901,1552,049,914,100
2023-09-3000:00:001,5951,6001,2301,2753,977,840,700
2023-08-3100:00:001,0751,7051,0751,6104,802,790,900
2023-07-3100:00:001,1451,1601,0101,0701,675,307,200
2023-06-3000:00:008951,1458801,1301,874,433,800
2023-05-3100:00:00905945875890787,271,300
2023-04-3000:00:009309958409051,787,282,200
2023-03-3100:00:001,0051,0201,0001,01050,616,600
2023-02-2800:00:009901,0309701,01081,795,800
2023-01-3100:00:001,1151,1651,0901,150112,437,900
2022-12-3100:00:001,0201,4309851,3951,244,267,500
2022-11-3000:00:001,1051,1651,0101,015846,592,800
2022-10-3100:00:001,1501,2259901,0651,458,405,500
2022-09-3000:00:009201,1708901,1551,720,835,800
2022-08-3100:00:008551,0408409153,498,733,600
2022-07-3100:00:006159905808603,421,606,100
2022-06-3000:00:006306355406101,244,718,800
2022-05-3100:00:005857055556352,611,080,600
2022-04-3000:00:005506105255851,091,215,400
2022-03-3100:00:005555855055501,527,624,400
2022-02-2800:00:006157205405552,820,377,300
2022-01-3100:00:005556805206002,072,800,200
2021-12-3100:00:004685604585551,096,396,900
2021-11-3000:00:00470525464466822,708,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2901,3251,2701,315126,190,700
2024-03-3100:00:001,4651,6351,3201,360990,461,500
2024-02-2900:00:001,3151,5201,3051,4301,285,096,800
2024-01-3100:00:001,2001,6351,1051,3503,500,559,900
2023-12-3100:00:001,1551,5201,1051,4303,849,383,300
2023-11-3000:00:001,1451,3459801,3104,591,955,700
2023-10-3100:00:001,2401,2959801,2205,484,496,000
2023-09-3000:00:001,5951,6009801,1558,055,424,000
2023-08-3100:00:001,0751,7051,0751,15510,830,545,700
2023-07-3100:00:001,1451,7051,0101,27510,455,938,800
2023-06-3000:00:008951,7058801,6108,352,531,900
2023-05-3100:00:009051,1608751,0704,337,012,300
2023-04-3000:00:009301,1458401,1304,448,987,300
2023-03-3100:00:001,0101,0158408902,639,990,500
2023-02-2800:00:009901,1158409053,011,718,800
2023-01-3100:00:001,1151,1708551,0102,704,298,300
2022-10-3100:00:001,1501,4309851,3953,549,265,800
2022-07-3100:00:006151,1705801,1558,641,175,500
2022-04-3000:00:005507055256104,947,014,800
2022-01-3100:00:005557205055506,420,801,900
2021-10-3100:00:005755754585552,772,893,000
2021-07-3100:00:004906504185705,551,073,700
2021-04-3000:00:006707804884883,284,812,900
2021-01-3100:00:006957255556702,435,636,400



Dividends Amount

DateTimeAmount
2023-11-3010:00:0015
2023-06-1311:00:0024
2022-08-1911:00:0015
2022-08-0511:00:0021
2015-04-2811:00:000
2014-05-2811:00:000

Dividends Yields

YearDistributionTotal AmountYields
20232395.79 %
20222365.33 %
2015100.00 %
2014100.00 %

Splits

DateTimeNumeratorDenominatorRatio
2017-09-1111:00:00414:1

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