for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana Tbk
SMGRPT Semen Indonesia (Persero) Tbk
SKLTPT Sekar Laut Tbk
JECCPT Jembo Cable Company Tbk

Most Viewed

Stock CodeCompany Name
INDFPT Indofood Sukses Makmur Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
ASIIPT Astra International Tbk
BMRIPT Bank Mandiri (Persero) Tbk


MITI - PT Mitra Investindo Tbk

Sector : Industrials      Industry : Marine Shipping

PT Mitra Investindo Tbk engages in the exploration and production of crude petroleum and gas in Indonesia. It also provides vessel chartering, ship management, and shipping agency services. The company was formerly known as PT Siwani Trimitra Tbk and changed its name to PT Mitra Investindo Tbk in March 2006. PT Mitra Investindo Tbk was founded in 1993 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
BULLPT Buana Lintas Lautan Tbk
HUMIPT Humpuss Maritim Internasional Tbk
NELYPT Pelayaran Nelly Dwi Putri Tbk
BSMLPT Bintang Samudera Mandiri Lines Tbk
BLTAPT Berlian Laju Tanker Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio11212
40002Enterprise Value1443,232,674,8160601,925,035,510
40001Market Cap2598,384,300,0070601,925,035,510
14012Pb Ratio3200
102Enterprises Value E B I T D A Ratio67865
14010Ps Ratio7200
14008Pe Ratio816042

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio11212
40002Enterprise Value1443,232,674,8160601,925,035,510
40001Market Cap2598,384,300,0070601,925,035,510
14012Pb Ratio3200
102Enterprises Value E B I T D A Ratio67865
14010Ps Ratio7200
14008Pe Ratio816042

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T065,415,152,07919,343,731,7785,736,858,453-9,859,317,028
20304Write Off0-92,162,426151,217,574012,628,852,975
20091Net Income043,202,753,56315,253,275,6325,223,088,0632,293,238,800
29004Basic E P S012634
20190E B I T D A067,346,938,65019,936,718,6405,785,876,952-9,859,317,028
20046Gross Profit0108,152,224,43541,610,377,4046,391,866,7170
29009Diluted E P S012634
20136Pretax Income064,800,278,75018,848,484,8335,708,851,211-3,234,723,552
20145Tax Provision011,815,228,4463,502,590,963485,763,148-7,273,893,571
20100Total Revenue0294,051,516,565121,886,168,69720,465,291,6310
20164Total Expenses0242,010,924,632107,974,150,90614,725,782,6569,859,317,028
20013Cost Of Revenue0185,899,292,12980,275,791,29314,073,424,9140
20177Interest Income02,141,344,029625,150,22255,642,14532,135,977
20057Interest Expense0614,873,329495,246,94528,007,2420
20109Operating Income052,040,591,93213,912,017,7915,739,508,975-9,859,317,028
20316Normalized Income042,943,236,15115,376,392,6295,223,088,06311,937,739,469
20108Operating Expense056,111,632,50327,698,359,613652,357,7429,859,317,028
20112Operating Revenue0294,051,516,565121,886,168,69720,465,291,6310
20087Minority Interests0-9,782,296,741-92,618,2380-1,745,931,219
20418Tax Rate For Calcs00000
20095Net Interest Income01,526,470,700129,903,27727,634,90332,135,977
20416Total Unusual Items0317,387,651-151,217,5740-12,859,334,225
29010Basic Average Shares03,561,360,0112,738,049,6581,503,804,343566,358,221
20269Other Special Charges0000230,481,250
20287Rent And Landing Fees0789,790,375378,118,75000
29011Diluted Average Shares03,561,360,0112,738,049,6581,503,804,343566,358,221
20420Normalized E B I T D A067,029,550,99920,087,936,2145,785,876,9523,000,017,197
20162Special Income Charges0317,387,651-151,217,5740-12,859,334,225
20315Reconciled Depreciation01,931,786,571592,986,86249,018,4990
20312Other Operating Expenses013,394,160,2307,560,053,407171,750,5290
20440Rent Expense Supplemental0789,790,375378,118,75000
20314Reconciled Cost Of Revenue0185,899,292,12980,275,791,29314,073,424,9140
20419Tax Effect Of Unusual Items057,870,239-28,100,5770-3,214,833,556
20018Depreciation Income Statement01,931,786,571592,986,86249,018,4990
20075Interest Income Non Operating02,141,344,029625,150,22255,642,14532,135,977
20158Selling And Marketing Expense00603,766,96700
20064Interest Expense Non Operating0614,873,329495,246,94528,007,2420
20093Net Income Common Stockholders043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20094Net Income Continuous Operations052,985,050,30415,345,893,8705,223,088,0634,039,170,019
20045General And Administrative Expense03,755,976,0941,720,027,572195,396,3546,165,339,272
20159Selling General And Administration04,359,743,0612,323,794,539195,396,3546,165,339,272
20435Total Operating Income As Reported059,573,860,23113,912,017,7915,739,508,9750
20412Other Non Operating Income Expenses02,129,628,2162,634,015,148-34,014,15418,335,257,610
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20417Total Unusual Items Excluding Goodwill0317,387,651-151,217,5740-12,859,334,225
20077Net Non Operating Interest Income Expense01,526,470,700129,903,27727,634,90332,135,977
20346Net Income Including Noncontrolling Interests052,985,050,30415,345,893,8705,223,088,0634,039,170,019
20019Depreciation And Amortization In Income Statement01,931,786,571592,986,86249,018,4990
20309Net Income From Continuing And Discontinued Operation043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20331Net Income From Continuing Operation Net Minority Interest043,202,753,56315,253,275,6325,223,088,0632,293,238,800

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T065,415,152,07919,343,731,7785,736,858,453-9,859,317,028
20304Write Off0-92,162,426151,217,574012,628,852,975
20091Net Income043,202,753,56315,253,275,6325,223,088,0632,293,238,800
29004Basic E P S012634
20190E B I T D A067,346,938,65019,936,718,6405,785,876,952-9,859,317,028
20046Gross Profit0108,152,224,43541,610,377,4046,391,866,7170
29009Diluted E P S012634
20136Pretax Income064,800,278,75018,848,484,8335,708,851,211-3,234,723,552
20145Tax Provision011,815,228,4463,502,590,963485,763,148-7,273,893,571
20100Total Revenue0294,051,516,565121,886,168,69720,465,291,6310
20164Total Expenses0242,010,924,632107,974,150,90614,725,782,6569,859,317,028
20013Cost Of Revenue0185,899,292,12980,275,791,29314,073,424,9140
20177Interest Income02,141,344,029625,150,22255,642,14532,135,977
20057Interest Expense0614,873,329495,246,94528,007,2420
20109Operating Income052,040,591,93213,912,017,7915,739,508,975-9,859,317,028
20316Normalized Income042,943,236,15115,376,392,6295,223,088,06311,937,739,469
20108Operating Expense056,111,632,50327,698,359,613652,357,7429,859,317,028
20112Operating Revenue0294,051,516,565121,886,168,69720,465,291,6310
20087Minority Interests0-9,782,296,741-92,618,2380-1,745,931,219
20418Tax Rate For Calcs00000
20095Net Interest Income01,526,470,700129,903,27727,634,90332,135,977
20416Total Unusual Items0317,387,651-151,217,5740-12,859,334,225
29010Basic Average Shares03,561,360,0112,738,049,6581,503,804,343566,358,221
20269Other Special Charges0000230,481,250
20287Rent And Landing Fees0789,790,375378,118,75000
29011Diluted Average Shares03,561,360,0112,738,049,6581,503,804,343566,358,221
20420Normalized E B I T D A067,029,550,99920,087,936,2145,785,876,9523,000,017,197
20162Special Income Charges0317,387,651-151,217,5740-12,859,334,225
20315Reconciled Depreciation01,931,786,571592,986,86249,018,4990
20312Other Operating Expenses013,394,160,2307,560,053,407171,750,5290
20440Rent Expense Supplemental0789,790,375378,118,75000
20314Reconciled Cost Of Revenue0185,899,292,12980,275,791,29314,073,424,9140
20419Tax Effect Of Unusual Items057,870,239-28,100,5770-3,214,833,556
20018Depreciation Income Statement01,931,786,571592,986,86249,018,4990
20075Interest Income Non Operating02,141,344,029625,150,22255,642,14532,135,977
20158Selling And Marketing Expense00603,766,96700
20064Interest Expense Non Operating0614,873,329495,246,94528,007,2420
20093Net Income Common Stockholders043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20094Net Income Continuous Operations052,985,050,30415,345,893,8705,223,088,0634,039,170,019
20045General And Administrative Expense03,755,976,0941,720,027,572195,396,3546,165,339,272
20159Selling General And Administration04,359,743,0612,323,794,539195,396,3546,165,339,272
20435Total Operating Income As Reported059,573,860,23113,912,017,7915,739,508,9750
20412Other Non Operating Income Expenses02,129,628,2162,634,015,148-34,014,15418,335,257,610
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20417Total Unusual Items Excluding Goodwill0317,387,651-151,217,5740-12,859,334,225
20077Net Non Operating Interest Income Expense01,526,470,700129,903,27727,634,90332,135,977
20346Net Income Including Noncontrolling Interests052,985,050,30415,345,893,8705,223,088,0634,039,170,019
20019Depreciation And Amortization In Income Statement01,931,786,571592,986,86249,018,4990
20309Net Income From Continuing And Discontinued Operation043,202,753,56315,253,275,6325,223,088,0632,293,238,800
20331Net Income From Continuing Operation Net Minority Interest043,202,753,56315,253,275,6325,223,088,0632,293,238,800

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23097Goodwill00116,816,635,77500
23531Net Debt00005,483,752,621
23165Payables0020,262,765,6359,641,720,8253,470,254,381
23139Net P P E00145,850,420,45226,641,367,04319,947,692,308
23351Properties00000
23386Total Debt0014,083,557,371839,499,0040
23100Gross P P E00187,434,053,21430,015,000,92619,947,692,308
23038Common Stock00231,036,775,150176,149,418,30082,231,016,000
23045Current Debt0012,500,000,00000
23532Share Issued003,540,735,5032,442,988,366566,358,221
23220Total Assets00475,033,060,32478,091,681,97055,259,221,375
23027Capital Stock00231,036,775,150176,149,418,30082,231,016,000
23382Other Payable002,702,252,1798,001,374,165859,500,000
23028Cash Financial0092,176,876,63836,487,170,1554,516,247,379
23179Prepaid Assets008,655,217,3851,435,402,5540
23385Working Capital00131,955,920,04930,935,093,40429,767,297,124
23000Accounts Payable006,859,856,748915,551,2322,243,526,241
23029Cash Equivalents0038,860,096,39700
23245Invested Capital00280,530,921,07257,012,055,05751,788,966,994
23340Other Properties000019,947,692,308
23132Minority Interest00125,966,901,48200
23342Other Receivables008,030,522,61625,200,00030,150,000,000
23204Retained Earnings0022,265,330,6897,012,055,0571,788,966,994
23217Total Tax Payable0010,700,656,708724,795,428367,228,140
23001Accounts Receivable0050,171,158,98613,502,542,2182,843,283,995
23280Common Stock Equity00268,030,921,07257,012,055,05751,788,966,994
23403Net Tangible Assets00151,214,285,29757,012,055,05751,788,966,994
23215Stockholders Equity00268,030,921,07257,012,055,05751,788,966,994
23383Tangible Book Value00151,214,285,29757,012,055,05751,788,966,994
23374Total Capitalization00268,030,921,07257,012,055,05751,788,966,994
23312Land And Improvements0011,260,533,9005,104,567,9000
23393Ordinary Shares Number003,540,735,5032,442,988,366566,358,221
23008Accumulated Depreciation00-41,583,632,762-3,373,633,883-488,697,364
23282Construction In Progress003,223,512,13400
23380Capital Lease Obligations001,583,557,371839,499,0040
23030Cash And Cash Equivalents00131,036,973,03536,487,170,155244,267,510
23262Gross Accounts Receivable0050,677,548,80813,502,542,2180
23012Additional Paid In Capital0013,525,382,696-126,149,418,300-32,231,016,000
23275Buildings And Improvements0019,060,702,3731,322,882,1000
23126Long Term Equity Investment00000
23319Machinery Furniture Equipment00153,889,304,80723,587,550,926585,471,698
23048Current Capital Lease Obligation00796,172,334275,093,6140
23127Long Term Capital Lease Obligation00787,385,037564,405,3900
23098Goodwill And Other Intangible Assets00116,816,635,77500
23261Total Equity Gross Minority Interest00393,997,822,55457,012,055,05751,788,966,994
23259Total Liabilities Net Minority Interest0081,035,237,77021,079,626,9133,470,254,381
23046Current Debt And Capital Lease Obligation0013,296,172,334275,093,6140
23266Allowance For Doubtful Accounts Receivable00-506,389,82200
23124Long Term Debt And Capital Lease Obligation00787,385,037564,405,3900
23344Non Current Pension And Other Postretirement Benefit Plans0012,003,516,03900

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302022-12-312021-12-312020-12-31
23097Goodwill00116,816,635,775116,816,635,77500
23531Net Debt000005,483,752,621
23165Payables009,500,140,89220,262,765,6359,641,720,8253,470,254,381
23139Net P P E00142,958,691,662145,850,420,45226,641,367,04319,947,692,308
23351Properties000000
23386Total Debt0010,944,318,76314,083,557,371839,499,0040
23100Gross P P E00192,283,891,142187,434,053,21430,015,000,92619,947,692,308
23038Common Stock00231,036,775,150231,036,775,150176,149,418,30082,231,016,000
23045Current Debt0010,000,000,00012,500,000,00000
23532Share Issued003,540,735,5033,540,735,5032,442,988,366566,358,221
23220Total Assets00492,668,093,163475,033,060,32478,091,681,97055,259,221,375
23027Capital Stock00231,036,775,150231,036,775,150176,149,418,30082,231,016,000
23382Other Payable00776,709,1812,702,252,1798,001,374,165859,500,000
23028Cash Financial0099,342,228,94192,176,876,63836,487,170,1554,516,247,379
23179Prepaid Assets0010,160,801,7648,655,217,3851,435,402,5540
23385Working Capital00174,602,900,560131,955,920,04930,935,093,40429,767,297,124
23000Accounts Payable001,733,301,3106,859,856,748915,551,2322,243,526,241
23029Cash Equivalents0056,700,000,00038,860,096,39700
23245Invested Capital00309,257,517,464280,530,921,07257,012,055,05751,788,966,994
23340Other Properties0000019,947,692,308
23132Minority Interest00134,137,689,774125,966,901,48200
23342Other Receivables008,035,540,5528,030,522,61625,200,00030,150,000,000
23204Retained Earnings0053,491,927,08122,265,330,6897,012,055,0571,788,966,994
23217Total Tax Payable006,990,130,40110,700,656,708724,795,428367,228,140
23001Accounts Receivable0045,129,472,34350,171,158,98613,502,542,2182,843,283,995
23280Common Stock Equity00299,257,517,464268,030,921,07257,012,055,05751,788,966,994
23403Net Tangible Assets00182,440,881,689151,214,285,29757,012,055,05751,788,966,994
23215Stockholders Equity00299,257,517,464268,030,921,07257,012,055,05751,788,966,994
23383Tangible Book Value00182,440,881,689151,214,285,29757,012,055,05751,788,966,994
23374Total Capitalization00299,257,517,464268,030,921,07257,012,055,05751,788,966,994
23312Land And Improvements0011,260,533,90011,260,533,9005,104,567,9000
23393Ordinary Shares Number003,540,735,5033,540,735,5032,442,988,366566,358,221
23008Accumulated Depreciation00-49,325,199,480-41,583,632,762-3,373,633,883-488,697,364
23282Construction In Progress0003,223,512,13400
23380Capital Lease Obligations00944,318,7631,583,557,371839,499,0040
23030Cash And Cash Equivalents00156,042,228,941131,036,973,03536,487,170,155244,267,510
23262Gross Accounts Receivable0045,310,442,30050,677,548,80813,502,542,2180
23012Additional Paid In Capital0013,525,382,69613,525,382,696-126,149,418,300-32,231,016,000
23275Buildings And Improvements0023,377,036,91719,060,702,3731,322,882,1000
23126Long Term Equity Investment000000
23319Machinery Furniture Equipment00157,646,320,325153,889,304,80723,587,550,926585,471,698
23048Current Capital Lease Obligation00604,271,564796,172,334275,093,6140
23127Long Term Capital Lease Obligation00340,047,199787,385,037564,405,3900
23098Goodwill And Other Intangible Assets00116,816,635,775116,816,635,77500
23261Total Equity Gross Minority Interest00433,395,207,238393,997,822,55457,012,055,05751,788,966,994
23259Total Liabilities Net Minority Interest0059,272,885,92581,035,237,77021,079,626,9133,470,254,381
23046Current Debt And Capital Lease Obligation0010,604,271,56413,296,172,334275,093,6140
23266Allowance For Doubtful Accounts Receivable00-180,969,957-506,389,82200
23124Long Term Debt And Capital Lease Obligation00340,047,199787,385,037564,405,3900
23344Non Current Pension And Other Postretirement Benefit Plans0011,532,703,22712,003,516,03900

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0335,225,225110,000,00005,500,000
26185Free Cash Flow042,515,931,2119,567,732,85836,242,615,867-2,382,910,545
26027Changes In Cash0109,174,183,47491,832,781,88936,242,615,867-2,377,410,545
26182Issuance Of Debt002,500,000,00000
26016End Cash Position0153,842,764,499131,036,973,03536,487,170,1554,516,247,379
26112Purchase Of P P E0-6,294,539,168-3,264,695,033-7,565,501,9220
26005Capital Expenditure0-6,294,539,168-3,264,695,033-7,565,501,9220
26012Financing Cash Flow0164,248,460,653180,080,482,64600
26013Investing Cash Flow0-103,884,747,558-101,080,128,648-7,565,501,9225,500,000
26115Purchase Of Business00-97,925,433,61500
26098Common Stock Issuance0163,634,555,439178,634,555,43900
26015Beginning Cash Position044,668,581,02536,487,170,155244,267,5106,836,438,527
26223Classesof Cash Payments0-237,657,245,855-92,754,980,429-6,112,954,562-8,083,154,470
26101Short Term Debt Issuance002,500,000,00000
26181Issuance Of Capital Stock0163,634,555,439178,634,555,43900
26071Net Common Stock Issuance0163,634,555,439178,634,555,43900
26119Net P P E Purchase And Sale0-5,959,313,943-3,154,695,033-7,565,501,9225,500,000
26075Net Short Term Debt Issuance0-345,314,8192,500,000,00000
26072Net Issuance Payments Of Debt0-345,314,8192,500,000,00000
26226Paymentson Behalfof Employees0-2,018,639,600-1,019,229,60000
26116Net Business Purchase And Sale00-97,925,433,61500
26063Effect Of Exchange Rate Changes02,199,464,4422,717,020,991286,77857,219,397
26228Other Cash Paymentsfrom Operating Activities0-48,987,432,953-3,127,578,361-191,759,820-1,669,115,220
26222Other Cash Receiptsfrom Operating Activities00030,124,800,0000
26220Cash Flowsfromusedin Operating Activities Direct048,810,470,37912,832,427,89143,808,117,789-2,382,910,545
26221Classesof Cash Receiptsfrom Operating Activities0297,887,857,801110,336,678,73750,130,762,7105,668,107,948

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0335,225,225110,000,00005,500,000
26185Free Cash Flow042,515,931,2119,567,732,85836,242,615,867-2,382,910,545
26027Changes In Cash0109,174,183,47491,832,781,88936,242,615,867-2,377,410,545
26182Issuance Of Debt002,500,000,00000
26016End Cash Position0153,842,764,499131,036,973,03536,487,170,1554,516,247,379
26112Purchase Of P P E0-6,294,539,168-3,264,695,033-7,565,501,9220
26005Capital Expenditure0-6,294,539,168-3,264,695,033-7,565,501,9220
26012Financing Cash Flow0164,248,460,653180,080,482,64600
26013Investing Cash Flow0-103,884,747,558-101,080,128,648-7,565,501,9225,500,000
26115Purchase Of Business00-97,925,433,61500
26098Common Stock Issuance0163,634,555,439178,634,555,43900
26015Beginning Cash Position044,668,581,02536,487,170,155244,267,5106,836,438,527
26223Classesof Cash Payments0-237,657,245,855-92,754,980,429-6,112,954,562-8,083,154,470
26101Short Term Debt Issuance002,500,000,00000
26181Issuance Of Capital Stock0163,634,555,439178,634,555,43900
26071Net Common Stock Issuance0163,634,555,439178,634,555,43900
26119Net P P E Purchase And Sale0-5,959,313,943-3,154,695,033-7,565,501,9225,500,000
26075Net Short Term Debt Issuance0-345,314,8192,500,000,00000
26072Net Issuance Payments Of Debt0-345,314,8192,500,000,00000
26226Paymentson Behalfof Employees0-2,018,639,600-1,019,229,60000
26116Net Business Purchase And Sale00-97,925,433,61500
26063Effect Of Exchange Rate Changes02,199,464,4422,717,020,991286,77857,219,397
26228Other Cash Paymentsfrom Operating Activities0-48,987,432,953-3,127,578,361-191,759,820-1,669,115,220
26222Other Cash Receiptsfrom Operating Activities00030,124,800,0000
26220Cash Flowsfromusedin Operating Activities Direct048,810,470,37912,832,427,89143,808,117,789-2,382,910,545
26221Classesof Cash Receiptsfrom Operating Activities0297,887,857,801110,336,678,73750,130,762,7105,668,107,948

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
MITIPT Mitra Investindo Tbk2024-04-15At close: 03:17PM WIB182180184185175.00 - 193.00175193145.00 - 635.00145635500,0002,382,333658,578,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-12At close: 03:17PM WIB182180184185175.00 - 193.00175193145.00 - 635.00145635500,0002,384,525672,589,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-11At close: 03:17PM WIB182180184185175.00 - 193.00175193145.00 - 635.00145635500,0002,346,450672,589,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-10At close: 03:17PM WIB182180184185175.00 - 193.00175193145.00 - 635.00145635500,0002,309,194672,589,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-05At close: 03:17PM WIB182180184185175.00 - 193.00175193145.00 - 635.00145635500,0002,256,582672,589,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-04At close: 04:07PM WIB174174182181173.00 - 182.00173182145.00 - 635.00145635603,7002,271,355658,125,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-03At close: 04:07PM WIB179181176173173.00 - 181.00173181145.00 - 635.00145635727,0002,312,551629,196,000,0000257N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-02At close: 04:00PM WIB183184182179177.00 - 189.00177189145.00 - 635.00145635562,3002,317,629647,277,000,0000257N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-04-01At close: 04:14PM WIB188191187182170.00 - 196.00170196145.00 - 635.00145635656,8002,320,375661,741,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-29At close: 04:00PM WIB192195189188184.00 - 198.00184198145.00 - 635.001456351,151,2002,320,375679,821,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-28At close: 04:00PM WIB192195189188184.00 - 198.00184198145.00 - 635.001456351,151,2002,328,106665,659,000,0000267N/A1.50 (0.78%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-27At close: 04:12PM WIB186190190192177.00 - 199.00177199145.00 - 635.001456352,594,1002,246,620679,822,000,0000277N/A1.50 (0.77%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-26At close: 04:05PM WIB1851851860185.00 - 194.00185194145.00 - 635.001456351,245,5002,250,756658,578,000,0000267N/A1.50 (0.77%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-25At close: 04:07PM WIB19419400185.00 - 196.00185196145.00 - 635.001456351,191,9002,290,243655,037,000,0000267N/A1.50 (0.77%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-22At close: 04:13PM WIB200204193197191.00 - 206.00191206145.00 - 635.001456351,576,7002,302,985686,904,000,0000277N/A1.50 (0.75%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-21At close: 04:04PM WIB2100000.0000 - 0.000000002,215,2280007N/A1.50 (0.75%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-14As of 02:03PM WIB. Market open.155155153155154.00 - 155.00154155145.00 - 635.0014563564,800656,780545,274,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-13At close: 04:02PM WIB155155154155153.00 - 156.00153156145.00 - 635.00145635231,500697,685548,815,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-11At close: 04:00PM WIB157159154155153.00 - 159.00153159145.00 - 635.00145635238,300711,229548,815,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-08At close: 04:00PM WIB157159154155153.00 - 159.00153159145.00 - 635.00145635238,300745,227548,815,000,0000227N/A1.50 (0.96%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-05At close: 04:00PM WIB1561560159153.00 - 163.00153163145.00 - 635.00145635673,400796,672562,978,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-04At close: 04:05PM WIB155155156157154.00 - 160.00154160145.00 - 635.00145635128,900851,217552,355,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-03-01At close: 04:06PM WIB154145155157145.00 - 162.00145162145.00 - 635.00145635410,900861,474548,815,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-02-28At close: 04:00PM WIB157148156156148.00 - 157.00148157145.00 - 635.0014563537,200899,288552,355,000,0000227N/A1.50 (0.96%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-02-27At close: 04:00PM WIB155147156157147.00 - 159.00147159145.00 - 635.00145635137,000966,132555,896,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-02-26At close: 04:10PM WIB155145155156145.00 - 158.00145158145.00 - 635.00145635109,900980,135548,815,000,0000227N/A1.50 (0.97%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk2024-02-23At close: 04:00PM WIB156146154156146.00 - 160.00146160146.00 - 635.00146635153,6001,032,672548,815,000,0000227N/A1.50 (0.96%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk (MITI.JK)2024-02-22At close: 04:07PM WIB157148156157148.00 - 158.00148158148.00 - 635.00148635174,4001,460,896552,355,000,0000227N/A1.50 (0.96%)21Jun 06, 20230
MITIPT Mitra Investindo Tbk (MITI.JK)2024-02-21At close: 04:00PM WIB156147156157147.00 - 159.00147159147.00 - 635.00147635112,8001,678,596555,896,000,0000227N/A1.50 (0.96%)21Jun 06, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
MITIPT Mitra Investindo Tbk2024-04-15658,580,000,000507,250,000,000170022280006351451752752,380,0006103,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-12658,580,000,000507,250,000,000170022280006351451752762,350,0009703,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-11658,580,000,000507,250,000,000170022280006351451752762,310,0009703,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-10658,580,000,000507,250,000,000170022280006351451752762,310,0009703,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-05616,090,000,000470,990,000,0001400222700063501772762,270,0001,850,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-04633,790,000,000488,690,000,0001400222700063501772762,310,0002,590,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-03633,790,000,000488,690,000,0001400222700063501782762,320,0007,560,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-02647,950,000,000502,860,000,0001500222700063501782762,320,00010,560,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-04-01665,660,000,000520,560,000,0001500222800063501782762,320,00010,560,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-29665,660,000,000520,560,000,000150022280006351451782762,330,00010,450,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-28679,820,000,000534,720,000,0001600222800063501782762,250,0009,970,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-27686,900,000,000541,800,000,0001600222800063501782762,250,00010,000,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-26686,900,000,000541,800,000,0001600222800063501792762,290,00010,020,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-25686,900,000,000541,800,000,000160022280006351451792762,290,00010,020,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-22708,150,000,000563,050,000,0001600222800063501792752,220,0009,430,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-21743,550,000,000598,460,000,000170032290006351451792752,220,0009,430,0003,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-14548,810,000,000403,720,000,0001300221600063501802746982203,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-13548,810,000,000403,720,000,000000001600063501802746972203,540,000,0000364,520,000760000002100012N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-11548,810,000,000403,720,000,00000000000006351451802747372203,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-08555,900,000,000410,800,000,00000000000006351451812747452123,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-05548,810,000,000403,720,000,000000000000063501862748511593,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-04548,810,000,000403,720,000,00000000000006351451862748511593,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-03-01545,270,000,000400,180,000,00000000000006351451862748612303,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-02-28555,900,000,000410,800,000,00000000000006351451882748993853,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-02-27548,810,000,000403,720,000,000000000000063501902749804593,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk2024-02-26548,810,000,000403,720,000,000000000000063501902749804593,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk (MITI.JK)2024-02-23552,350,000,000407,260,000,000000000000063501922741,460,0005043,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk (MITI.JK)2024-02-22555,900,000,000410,800,000,00000000000006351481922741,460,0005043,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000
MITIPT Mitra Investindo Tbk (MITI.JK)2024-02-21552,350,000,000407,260,000,00000000000006351471932741,680,0005113,540,000,0000364,520,00076000000210000N/AJun 06, 20232:5Nov 19, 2020Dec 31, 2022Sep 30, 202315231218294,050,000,00083452070,640,000,00043,200,000,0007437156,040,000,0004410,940,000,000358548,810,000,00030,620,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001571571571571,000
2024-03-0515:48:0000000
2024-03-0515:47:001571571571570
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0015715715715710,200
2024-03-0515:42:481571571571570
2024-03-0515:42:0015715715715727,400
2024-03-0515:41:0000000
2024-03-0515:40:001561561561561,100
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000

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
2024-03-0515:48:001571571571571,000
2024-03-0515:46:001571571571570
2024-03-0515:44:0000000
2024-03-0515:42:481571571571570
2024-03-0515:42:0015715715715737,600
2024-03-0515:40:001561561561561,100
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:001561561561563,500
2024-03-0515:20:0000000
2024-03-0515:18:001561561561562,900
2024-03-0515:16:0015615615615611,800
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:001561561561564,800
2024-03-0515:02:001561561561560

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001571571571570
2024-03-0515:42:481571571571570
2024-03-0515:40:0015615715615738,700
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:001561561561563,500
2024-03-0515:15:0015615615615614,700
2024-03-0515:10:0000000
2024-03-0515:05:001561561561563,600
2024-03-0515:00:0015615615615611,100
2024-03-0514:55:001551551551553,000
2024-03-0514:50:00154154154154500
2024-03-0514:46:581531531531530
2024-03-0514:45:00157157153153200,000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:001571571571570
2024-03-0514:25:00158158157157151,300
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:00159159159159500
2024-03-0514:00:001591601591601,100
2024-03-0513:55:00160160160160300
2024-03-0513:50:0016016016016010,000
2024-03-0513:45:00160160160160100
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001571571571570
2024-03-0515:42:481571571571570
2024-03-0515:30:0015615715615738,700
2024-03-0515:15:0015615615615618,200
2024-03-0515:00:0015615615615614,700
2024-03-0514:46:581531531531530
2024-03-0514:45:00157157153155203,500
2024-03-0514:30:001571571571570
2024-03-0514:15:00158158157157151,300
2024-03-0514:00:001591601591591,600
2024-03-0513:45:0016016016016010,400
2024-03-0513:36:311581581581580
2024-03-0513:30:0016016115815852,100
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
2024-03-0511:49:161611611611610
2024-03-0511:45:001601611601616,000
2024-03-0511:30:00159163159161148,000
2024-03-0511:15:0015815915815914,100
2024-03-0511:00:00157157157157200
2024-03-0510:56:581581581581580
2024-03-0510:45:0015715915715830,100
2024-03-0510:30:00157157157157100
2024-03-0510:15:00158158158158100
2024-03-0510:00:0000000
2024-03-0509:45:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:481571571571570
2024-03-0515:30:0015615715615738,700
2024-03-0515:00:0015615615615632,900
2024-03-0514:46:581531531531530
2024-03-0514:30:00157157153155203,500
2024-03-0514:00:00159160157157152,900
2024-03-0513:36:311581581581580
2024-03-0513:30:0016016115816062,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:49:161611611611610
2024-03-0511:30:00159163159161154,000
2024-03-0511:00:0015715915715914,300
2024-03-0510:56:581581581581580
2024-03-0510:30:0015715915715830,200
2024-03-0510:00:00158158158158100
2024-03-0509:42:341581581581580
2024-03-0509:30:00158158158158300
2024-03-0509:21:451561561561560
2024-03-0509:00:001561611561562,500
2024-03-0415:30:001561571561571,100
2024-03-0415:21:011571571571570
2024-03-0415:00:00156157156157600
2024-03-0414:30:0000000
2024-03-0414:04:551561561561560
2024-03-0414:00:001561561561562,100
2024-03-0413:33:431581581581580
2024-03-0413:30:0015715815715722,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:42:481571571571570
2024-03-0515:00:0015615715615761,800
2024-03-0514:46:581531531531530
2024-03-0514:00:00159160153155312,700
2024-03-0513:36:311581581581580
2024-03-0513:00:0016016115816062,500
2024-03-0512:00:0000000
2024-03-0511:49:161611611611610
2024-03-0511:00:00157163157161168,300
2024-03-0510:56:581581581581580
2024-03-0510:00:0015815915715830,300
2024-03-0509:42:341581581581580
2024-03-0509:21:451561561561560
2024-03-0509:00:001561611561580
2024-03-0415:21:011571571571570
2024-03-0415:00:001561571561571,700
2024-03-0414:04:551561561561560
2024-03-0414:00:001561561561562,100
2024-03-0413:33:431581581581580
2024-03-0413:00:0015715815715722,000
2024-03-0412:00:0000000
2024-03-0411:20:301581581581580
2024-03-0411:08:461571571571570
2024-03-0411:00:0015715815515817,500
2024-03-0410:11:081561561561560
2024-03-0410:00:0015715715615634,000
2024-03-0409:30:111591591591590
2024-03-0409:00:001551601541570
2024-03-0115:00:0015615715415615,900
2024-03-0114:40:051541541541540

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001691691691690
2024-05-0815:17:151671671671670
2024-05-0815:00:0016616916616917,000
2024-05-0814:04:311671671671670
2024-05-0813:30:0016816816616778,800
2024-05-0812:00:0000000
2024-05-0811:51:451681681681680
2024-05-0810:51:151671671671670
2024-05-0810:30:00168168167168300
2024-05-0810:18:551681681681680
2024-05-0809:11:491681681681680
2024-05-0809:00:0016917016816814,600
2024-05-0715:48:5900000
2024-05-0715:23:071691691691690
2024-05-0715:00:0016716916716811,800
2024-05-0714:09:041671671671670
2024-05-0713:30:031691691691690
2024-05-0713:30:00169169164164744,500
2024-05-0712:00:0000000
2024-05-0711:47:461681681681680
2024-05-0711:01:091671671671670
2024-05-0710:30:0016717116516885,900
2024-05-0710:12:541661661661660
2024-05-0709:28:261671671671670
2024-05-0709:00:0016816816616619,800
2024-05-0616:02:4700000
2024-05-0615:40:181641641641640
2024-05-0615:00:00164167164167161,400
2024-05-0614:22:041641641641640
2024-05-0614:04:371631631631630

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00169170166169110,700
2024-05-0709:00:00168171164168659,600
2024-05-0609:00:00163167159167475,300
2024-05-0309:00:00163163157163141,800
2024-05-0209:00:00166166162163165,600
2024-04-3009:00:0017117116416687,200
2024-04-2909:00:00172172166169127,900
2024-04-2609:00:00170174166170107,700
2024-04-2509:00:00163173157169191,100
2024-04-2409:00:00161162158161137,900
2024-04-2309:00:00166167159161452,500
2024-04-2209:00:00173173162164648,700
2024-04-1909:00:00175175167172916,400
2024-04-1809:00:00183183171172582,200
2024-04-1709:00:00184184177179405,500
2024-04-1609:00:00187191179183349,600
2024-04-0509:00:00180193175186500,000
2024-04-0409:00:00174182173182601,700
2024-04-0309:00:00181181173174727,000
2024-04-0209:00:00184189177179562,300
2024-04-0109:00:00191196170183656,800
2024-03-2809:00:001951981841881,151,200
2024-03-2709:00:001901991771922,594,100
2024-03-2609:00:001941941851861,245,500
2024-03-2509:00:001961961851851,191,900
2024-03-2209:00:002042061911941,576,700
2024-03-2109:00:002102201972005,138,000
2024-03-2009:00:002082162042103,631,500
2024-03-1909:00:002082101892108,154,700
2024-03-1809:00:0024825620620850,230,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00168171164168659,600
2024-05-0609:00:00163167159167475,300
2024-05-0309:00:00163163157163141,800
2024-05-0209:00:00166166162163165,600
2024-04-3009:00:0017117116416687,200
2024-04-2909:00:00172172166169127,900
2024-04-2609:00:00170174166170107,700
2024-04-2509:00:00163173157169191,100
2024-04-2409:00:00161162158161137,900
2024-04-2309:00:00166167159161452,500
2024-04-2209:00:00173173162164648,700
2024-04-1909:00:00175175167172916,400
2024-04-1809:00:00183183171172582,200
2024-04-1709:00:00184184177179405,500
2024-04-1609:00:00187191179183349,600
2024-04-0509:00:00180193175186500,000
2024-04-0409:00:00174182173182601,700
2024-04-0309:00:00181181173174727,000
2024-04-0209:00:00184189177179562,300
2024-04-0109:00:00191196170183656,800
2024-03-2809:00:001951981841881,151,200
2024-03-2709:00:001901991771922,594,100
2024-03-2609:00:001941941851861,245,500
2024-03-2509:00:001961961851851,191,900
2024-03-2209:00:002042061911941,576,700
2024-03-2109:00:002102201972005,138,000
2024-03-2009:00:002082162042103,631,500
2024-03-1909:00:002082101892108,154,700
2024-03-1809:00:0024825620620850,230,100
2024-03-1509:00:0015620615520630,709,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001631711591681,134,900
2024-04-2800:00:00172172157163522,500
2024-04-2100:00:001731741571701,537,900
2024-04-1400:00:001871911671722,253,700
2024-04-0700:00:001861861861860
2024-03-3100:00:001911961701863,047,800
2024-03-2400:00:001961991771886,182,700
2024-03-1700:00:0024825618919468,731,000
2024-03-1000:00:0015520615320631,011,800
2024-03-0300:00:001551631531551,430,000
2024-02-2500:00:00145162145155772,600
2024-02-1800:00:00155162146155816,600
2024-02-1100:00:001751771541553,459,500
2024-02-0400:00:001831841751751,093,100
2024-01-2800:00:001892021771831,904,900
2024-01-2100:00:001982001891891,598,600
2024-01-1400:00:001962121931968,715,800
2024-01-0700:00:002082081921932,617,400
2023-12-3100:00:001902321862086,247,800
2023-12-2400:00:002102161821902,144,800
2023-12-1700:00:002082301942104,113,100
2023-12-1000:00:002382381822088,547,300
2023-12-0300:00:002542582242248,344,900
2023-11-2600:00:002622662502548,224,200
2023-11-1900:00:0025627024626069,771,700
2023-11-1200:00:0025827625225668,132,700
2023-11-0500:00:0026828224625843,206,800
2023-10-2900:00:00290318272272124,196,900
2023-10-2200:00:0029030226228632,525,200
2023-10-1500:00:0029432828028242,704,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001911961571667,054,500
2024-02-2900:00:00145256145188107,766,400
2024-01-3100:00:001871871451545,997,300
2023-12-3100:00:0019023218518520,818,100
2023-11-3000:00:0025825818219024,072,200
2023-10-3100:00:00294318246256305,773,900
2023-09-3000:00:00620620262294274,107,100
2023-08-3100:00:00446635368620628,793,700
2023-07-3100:00:00322452286446963,368,900
2023-06-3000:00:00226334214322373,894,200
2023-05-3100:00:0015222614922248,348,300
2023-04-3000:00:0016617815115219,842,400
2023-03-3100:00:0016416416016065,100
2023-02-2800:00:00167167161162646,900
2023-01-3100:00:00172174172172542,900
2022-12-3100:00:0016017915516129,992,000
2022-11-3000:00:0016319915117059,198,600
2022-10-3100:00:0016717515816225,674,500
2022-09-3000:00:0015216813716341,086,800
2022-08-3100:00:0015917914915276,728,000
2022-07-3100:00:0015616214115556,341,700
2022-06-3000:00:00164200136156293,914,400
2022-05-3100:00:00183198152155163,742,900
2022-04-3000:00:00158232144183481,952,500
2022-03-3100:00:0020020815315899,621,600
2022-02-2800:00:00222240180204211,092,300
2022-01-3100:00:00298344206218851,054,200
2021-12-3100:00:002323222042981,710,838,700
2021-11-3000:00:002083001922322,188,214,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:001911961571696,967,300
2024-02-2900:00:00145256145188107,766,400
2024-01-3100:00:00187256145166120,818,200
2023-12-3100:00:00190256145188134,581,800
2023-11-3000:00:0025825814515450,887,600
2023-10-3100:00:00294318182185350,664,200
2023-09-3000:00:00620620182190603,953,200
2023-08-3100:00:004466352462561,208,674,700
2023-07-3100:00:003226352622941,866,269,700
2023-06-3000:00:002266352146201,966,056,800
2023-05-3100:00:001524521494461,385,611,400
2023-04-3000:00:00166334149322442,084,900
2023-03-3100:00:0016022614922268,190,700
2023-02-2800:00:0016719815115254,585,600
2023-01-3100:00:0017219814916042,458,200
2022-10-3100:00:00167199151161114,865,100
2022-07-3100:00:00156179137163174,156,500
2022-04-3000:00:00158232136156939,609,800
2022-01-3100:00:002983441531581,161,768,100
2021-10-3100:00:001473221382986,747,743,800
2021-07-3100:00:0094169841452,003,363,800
2021-04-3000:00:001272008093306,688,500
2021-01-3100:00:001271271271270



Dividends Amount

DateTimeAmount
2023-06-0609:00:002
2022-06-0609:00:001

Dividends Yields

YearDistributionTotal AmountYields
2023121.18 %
2022110.79 %

Splits

DateTimeNumeratorDenominatorRatio
2020-11-1909:00:00252:5
2014-06-0309:00:00141:4

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