for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GHONPT Gihon Telekomunikasi Indonesia Tbk
ARTOPT Bank Jago Tbk
ALTOPT Tri Banyan Tirta Tbk
DKFTPT Central Omega Resources Tbk
RODAPT Pikko Land Development 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


MNCN - PT. Media Nusantara Citra Tbk

Sector : Communication Services      Industry : Advertising Agencies

PT. Media Nusantara Citra Tbk operates as an integrated media company in Indonesia. It operates through Television, Radio, Print and Online Media, Content, and Advertising Agency segments. The company owns and operates free-to-air televisions (TV), such as RCTI TV station that offers a range of programs, including drama series, box office movies, sports events, talent search, reality and music shows, anniversary and awards programs, and various infotainments; MNCTV, which offers family drama, animation, sports programs, and various shows; GTV that focuses on animation, variety shows, reality shows, game shows, and talent search programs; and iNews, which focuses on sports and other factual programs. It also offers talent management services for singers, presenters, actors, actresses, comedians, chefs, magicians, and influencers; content library for platforms, such as Free to Air, Pay TV, VOD, and OTT; and services related to creating, distributing, managing, and monetization of content, as well as produces drama titles and animation series. In addition, the company operates RCTI +, an entertainment application; Vision+, an entertainment application with video on demand content; StarHits, a digital creator network; Okezone.com, an online news and entertainment portal; SINDOnews, a news portal; iNews.id, a networked news portal; IDXChannel.com, an economic news portal; Celebrities.id, a portal around celebrities and lifestyle; sportstars.id; and ROOV for radio streaming. Further, it is involved in the production of drama and animation series, reality and game shows, and infotainment content, as well as box office films. The company was founded in 1989 and is headquartered in Central Jakarta, Indonesia. PT. Media Nusantara Citra Tbk operates as a subsidiary of PT Global Mediacom Tbk.
Stock CodeCompany Name
FUTRPT Lini Imaji Kreasi Ekosistem Tbk
FORUPT Fortune Indonesia Tbk
DMMXPT Digital Mediatama Maxima Tbk
DOOHPT Era Media Sejahtera Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1001
40002Enterprise Value34,369,057,882,4604,960,061,342,86010,346,852,517,400
14020Forward Pe Ratio7344
40001Market Cap94,576,597,882,4605,105,684,342,8609,788,099,517,400
101Enterprises Value Revenue Ratio19116
102Enterprises Value E B I T D A Ratio232218
14008Pe Ratio25544
14010Ps Ratio35111

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio10000001
40002Enterprise Value34,369,057,882,4604,325,157,590,3804,960,061,342,8606,186,360,493,8608,362,347,981,5008,513,107,290,90010,346,852,517,400
14020Forward Pe Ratio73043544
40001Market Cap94,576,597,882,4604,470,780,590,3805,105,684,342,8606,428,400,493,8608,597,654,981,5007,804,025,290,9009,788,099,517,400
101Enterprises Value Revenue Ratio191111116
102Enterprises Value E B I T D A Ratio2322223318
14008Pe Ratio255444444
14010Ps Ratio351111111

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,502,031,000,000226,247,000,0002,900,191,000,0003,526,441,000,0002,730,103,000,000
20091Net Income01,032,715,000,000162,172,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
29004Basic E P S07378155184138
20190E B I T D A01,939,548,000,000341,427,000,0003,331,820,000,0003,915,546,000,0003,008,022,000,000
20046Gross Profit03,613,460,000,000755,924,000,0005,065,293,000,0005,769,938,000,0004,905,566,000,000
29009Diluted E P S07378155184138
20136Pretax Income01,320,181,000,000139,268,000,0002,781,845,000,0003,279,880,000,0002,339,661,000,000
20145Tax Provision0228,634,000,0003,838,000,000537,671,000,000650,350,000,000468,633,000,000
20100Total Revenue07,783,253,000,0001,735,102,000,0009,065,210,000,00010,012,880,000,0007,956,238,000,000
20164Total Expenses06,282,337,000,0001,522,901,000,0006,147,636,000,0006,507,421,000,0005,136,045,000,000
20013Cost Of Revenue04,169,793,000,000979,178,000,0003,999,917,000,0004,242,942,000,0003,050,672,000,000
20177Interest Income049,352,000,00012,083,000,00041,783,000,00040,652,000,00029,302,000,000
20057Interest Expense0181,850,000,00086,979,000,000118,346,000,000246,561,000,000390,442,000,000
20109Operating Income01,500,916,000,000212,201,000,0002,917,574,000,0003,505,459,000,0002,820,193,000,000
20316Normalized Income01,032,702,597,757162,168,110,2342,056,788,839,7332,426,431,119,1901,749,815,739,748
20108Operating Expense02,112,544,000,000543,723,000,0002,147,719,000,0002,264,479,000,0002,085,373,000,000
20112Operating Revenue07,783,253,000,0001,735,102,000,0009,065,210,000,00010,012,880,000,0007,956,238,000,000
20087Minority Interests0-58,832,000,00026,742,000,000-187,774,000,000-199,322,000,000-123,509,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-143,355,000,000-74,985,000,000-92,028,000,000-221,551,000,000-392,908,000,000
20416Total Unusual Items015,000,0004,000,000-482,000,0004,711,000,000-2,872,000,000
29010Basic Average Shares013,227,161,51013,227,161,51013,227,161,51013,228,043,70212,660,834,390
20287Rent And Landing Fees095,061,000,00026,805,000,000106,467,000,00082,428,000,00076,099,000,000
29011Diluted Average Shares013,227,161,51013,227,161,51013,227,161,51013,228,043,70212,660,834,390
20420Normalized E B I T D A01,939,533,000,000341,423,000,0003,332,302,000,0003,910,835,000,0003,010,894,000,000
20315Reconciled Depreciation0437,517,000,000115,180,000,000431,629,000,000389,105,000,000277,919,000,000
20368Total Other Finance Cost010,857,000,00089,000,00015,465,000,00015,642,000,00031,768,000,000
20440Rent Expense Supplemental095,061,000,00026,805,000,000106,467,000,00082,428,000,00076,099,000,000
20314Reconciled Cost Of Revenue04,169,793,000,000979,178,000,0003,999,917,000,0004,242,942,000,0003,050,672,000,000
20419Tax Effect Of Unusual Items02,597,757110,234-93,160,267934,119,190-575,260,252
20018Depreciation Income Statement0437,517,000,000115,180,000,000431,629,000,000389,105,000,000277,919,000,000
20075Interest Income Non Operating049,352,000,00012,083,000,00041,783,000,00040,652,000,00029,302,000,000
20158Selling And Marketing Expense0391,010,000,000110,022,000,000368,918,000,000367,581,000,000302,712,000,000
20064Interest Expense Non Operating0181,850,000,00086,979,000,000118,346,000,000246,561,000,000390,442,000,000
20093Net Income Common Stockholders01,032,715,000,000162,172,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20094Net Income Continuous Operations01,091,547,000,000135,430,000,0002,244,174,000,0002,629,530,000,0001,871,028,000,000
20045General And Administrative Expense0454,258,000,00079,028,000,000520,799,000,000697,728,000,000668,727,000,000
20159Selling General And Administration0845,268,000,000189,050,000,000889,717,000,0001,065,309,000,000971,439,000,000
20412Other Non Operating Income Expenses0-24,514,000,00010,411,000,000-16,615,000,0006,144,000,000-33,348,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,032,715,000,000162,172,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20417Total Unusual Items Excluding Goodwill015,000,0004,000,000-482,000,0004,711,000,000-2,872,000,000
20077Net Non Operating Interest Income Expense0-143,355,000,000-74,985,000,000-92,028,000,000-221,551,000,000-392,908,000,000
20346Net Income Including Noncontrolling Interests01,091,547,000,000135,430,000,0002,244,174,000,0002,629,530,000,0001,871,028,000,000
20019Depreciation And Amortization In Income Statement0437,517,000,000115,180,000,000431,629,000,000389,105,000,000277,919,000,000
20309Net Income From Continuing And Discontinued Operation01,032,715,000,000162,172,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20331Net Income From Continuing Operation Net Minority Interest01,032,715,000,000162,172,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,502,031,000,000753,059,000,000226,247,000,000203,400,000,000227,478,000,000844,906,000,0002,900,191,000,0003,526,441,000,0002,730,103,000,000
20091Net Income01,032,715,000,000541,582,000,000162,172,000,000124,347,000,000138,953,000,000607,243,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
29004Basic E P S073417896046155184138
20190E B I T D A01,939,548,000,000852,400,000,000341,427,000,000316,299,000,000331,375,000,000950,447,000,0003,331,820,000,0003,915,546,000,0003,008,022,000,000
20046Gross Profit03,613,460,000,0001,326,791,000,000755,924,000,000710,296,000,000722,650,000,0001,424,590,000,0005,065,293,000,0005,769,938,000,0004,905,566,000,000
29009Diluted E P S073417896046155184138
20136Pretax Income01,320,181,000,000684,228,000,000139,268,000,000156,571,000,000188,698,000,000835,644,000,0002,781,845,000,0003,279,880,000,0002,339,661,000,000
20145Tax Provision0228,634,000,000108,026,000,0003,838,000,00030,276,000,00035,853,000,000158,667,000,000537,671,000,000650,350,000,000468,633,000,000
20100Total Revenue07,783,253,000,0002,327,658,000,0001,735,102,000,0001,602,133,000,0002,004,025,000,0002,441,993,000,0009,065,210,000,00010,012,880,000,0007,956,238,000,000
20164Total Expenses06,282,337,000,0001,578,298,000,0001,522,901,000,0001,404,142,000,0001,767,507,000,0001,587,787,000,0006,147,636,000,0006,507,421,000,0005,136,045,000,000
20013Cost Of Revenue04,169,793,000,0001,000,867,000,000979,178,000,000891,837,000,0001,281,375,000,0001,017,403,000,0003,999,917,000,0004,242,942,000,0003,050,672,000,000
20177Interest Income049,352,000,00011,923,000,00012,083,000,00013,366,000,00011,606,000,00012,297,000,00041,783,000,00040,652,000,00029,302,000,000
20057Interest Expense0181,850,000,00068,831,000,00086,979,000,00046,829,000,00038,780,000,0009,262,000,000118,346,000,000246,561,000,000390,442,000,000
20109Operating Income01,500,916,000,000749,360,000,000212,201,000,000197,991,000,000236,518,000,000854,206,000,0002,917,574,000,0003,505,459,000,0002,820,193,000,000
20316Normalized Income01,032,702,597,757541,578,631,520162,168,110,234124,343,773,477138,949,760,008607,240,569,6222,056,788,839,7332,426,431,119,1901,749,815,739,748
20108Operating Expense02,112,544,000,000577,431,000,000543,723,000,000512,305,000,000486,132,000,000570,384,000,0002,147,719,000,0002,264,479,000,0002,085,373,000,000
20112Operating Revenue07,783,253,000,0002,327,658,000,0001,735,102,000,0001,602,133,000,0002,004,025,000,0002,441,993,000,0009,065,210,000,00010,012,880,000,0007,956,238,000,000
20087Minority Interests0-58,832,000,000-34,620,000,00026,742,000,000-1,948,000,000-13,892,000,000-69,734,000,000-187,774,000,000-199,322,000,000-123,509,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-143,355,000,000-66,990,000,000-74,985,000,000-31,226,000,000-27,250,000,000-9,894,000,000-92,028,000,000-221,551,000,000-392,908,000,000
20416Total Unusual Items015,000,0004,000,0004,000,0004,000,0004,000,0003,000,000-482,000,0004,711,000,000-2,872,000,000
29010Basic Average Shares013,227,161,51013,227,161,51013,227,161,51013,227,161,510013,227,161,51013,227,161,51013,228,043,70212,660,834,390
20287Rent And Landing Fees095,061,000,00012,046,000,00026,805,000,00026,077,000,00020,511,000,00021,668,000,000106,467,000,00082,428,000,00076,099,000,000
29011Diluted Average Shares013,227,161,51013,227,161,51013,227,161,51013,227,161,510013,227,161,51013,227,161,51013,228,043,70212,660,834,390
20420Normalized E B I T D A01,939,533,000,000852,396,000,000341,423,000,000316,295,000,000331,371,000,000950,444,000,0003,332,302,000,0003,910,835,000,0003,010,894,000,000
20315Reconciled Depreciation0437,517,000,00099,341,000,000115,180,000,000112,899,000,000103,897,000,000105,541,000,000431,629,000,000389,105,000,000277,919,000,000
20368Total Other Finance Cost010,857,000,00010,082,000,00089,000,000-2,237,000,00076,000,00012,929,000,00015,465,000,00015,642,000,00031,768,000,000
20440Rent Expense Supplemental095,061,000,00012,046,000,00026,805,000,00026,077,000,00020,511,000,00021,668,000,000106,467,000,00082,428,000,00076,099,000,000
20314Reconciled Cost Of Revenue04,169,793,000,0001,000,867,000,000979,178,000,000891,837,000,0001,281,375,000,0001,017,403,000,0003,999,917,000,0004,242,942,000,0003,050,672,000,000
20419Tax Effect Of Unusual Items02,597,757631,520110,234773,477760,008569,622-93,160,267934,119,190-575,260,252
20018Depreciation Income Statement0437,517,000,00099,341,000,000115,180,000,000112,899,000,000103,897,000,000105,541,000,000431,629,000,000389,105,000,000277,919,000,000
20075Interest Income Non Operating049,352,000,00011,923,000,00012,083,000,00013,366,000,00011,606,000,00012,297,000,00041,783,000,00040,652,000,00029,302,000,000
20158Selling And Marketing Expense0391,010,000,00075,011,000,000110,022,000,000114,152,000,00079,284,000,00087,552,000,000368,918,000,000367,581,000,000302,712,000,000
20064Interest Expense Non Operating0181,850,000,00068,831,000,00086,979,000,00046,829,000,00038,780,000,0009,262,000,000118,346,000,000246,561,000,000390,442,000,000
20093Net Income Common Stockholders01,032,715,000,000541,582,000,000162,172,000,000124,347,000,000138,953,000,000607,243,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20094Net Income Continuous Operations01,091,547,000,000576,202,000,000135,430,000,000126,295,000,000152,845,000,000676,977,000,0002,244,174,000,0002,629,530,000,0001,871,028,000,000
20045General And Administrative Expense0454,258,000,000220,339,000,00079,028,000,00073,783,000,000109,164,000,000192,283,000,000520,799,000,000697,728,000,000668,727,000,000
20159Selling General And Administration0845,268,000,000295,350,000,000189,050,000,000187,935,000,000188,448,000,000279,835,000,000889,717,000,0001,065,309,000,000971,439,000,000
20412Other Non Operating Income Expenses0-24,514,000,0002,377,000,00010,411,000,000-15,967,000,000-11,803,000,000-7,155,000,000-16,615,000,0006,144,000,000-33,348,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,032,715,000,000541,582,000,000162,172,000,000124,347,000,000138,953,000,000607,243,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20417Total Unusual Items Excluding Goodwill015,000,0004,000,0004,000,0004,000,0004,000,0003,000,000-482,000,0004,711,000,000-2,872,000,000
20077Net Non Operating Interest Income Expense0-143,355,000,000-66,990,000,000-74,985,000,000-31,226,000,000-27,250,000,000-9,894,000,000-92,028,000,000-221,551,000,000-392,908,000,000
20346Net Income Including Noncontrolling Interests01,091,547,000,000576,202,000,000135,430,000,000126,295,000,000152,845,000,000676,977,000,0002,244,174,000,0002,629,530,000,0001,871,028,000,000
20019Depreciation And Amortization In Income Statement0437,517,000,00099,341,000,000115,180,000,000112,899,000,000103,897,000,000105,541,000,000431,629,000,000389,105,000,000277,919,000,000
20309Net Income From Continuing And Discontinued Operation01,032,715,000,000541,582,000,000162,172,000,000124,347,000,000138,953,000,000607,243,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000
20331Net Income From Continuing Operation Net Minority Interest01,032,715,000,000541,582,000,000162,172,000,000124,347,000,000138,953,000,000607,243,000,0002,056,400,000,0002,430,208,000,0001,747,519,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,000
23531Net Debt000830,894,000,0001,390,820,000,0003,013,351,000,000
23165Payables00133,212,000,000141,321,000,000154,610,000,000232,305,000,000
23139Net P P E006,452,917,000,0006,423,190,000,0006,337,874,000,0005,863,178,000,000
23351Properties000000
23386Total Debt001,491,940,000,0002,170,218,000,0002,714,301,000,0003,998,809,000,000
23100Gross P P E0012,134,182,000,00011,460,940,000,00010,769,591,000,0009,708,147,000,000
23038Common Stock001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,000
23045Current Debt001,047,260,000,0001,871,248,000,0002,127,753,000,0001,870,266,000,000
23532Share Issued0015,049,787,71015,049,787,71015,049,787,71015,049,787,710
23220Total Assets0022,765,563,000,00022,421,559,000,00020,874,784,000,00018,923,235,000,000
23027Capital Stock001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,000
23382Other Payable0033,596,000,00038,674,000,00041,728,000,00043,582,000,000
23028Cash Financial00797,407,000,000627,482,000,0001,263,268,000,000915,095,000,000
23123Long Term Debt00409,372,000,000267,550,000,000551,434,000,0002,083,280,000,000
23179Prepaid Assets00995,250,000,0001,012,907,000,000948,610,000,000855,975,000,000
23232Treasury Stock002,973,960,000,0002,973,960,000,0002,973,960,000,0002,971,970,000,000
23385Working Capital008,628,523,000,0007,654,695,000,0007,190,153,000,0006,156,637,000,000
23000Accounts Payable0059,435,000,00062,270,000,00069,161,000,000124,780,000,000
23029Cash Equivalents00689,779,000,000680,422,000,00025,099,000,00025,100,000,000
23245Invested Capital0021,522,371,000,00021,250,963,000,00019,933,968,000,00018,111,591,000,000
23340Other Properties004,998,395,000,0004,625,831,000,0004,322,774,000,0003,671,869,000,000
23132Minority Interest00855,407,000,000796,575,000,000503,184,000,000303,862,000,000
23342Other Receivables00265,838,000,000355,531,000,000545,128,000,000433,172,000,000
23204Retained Earnings0017,731,749,000,00016,777,087,000,00014,715,928,000,00012,432,620,000,000
23217Total Tax Payable0040,181,000,00040,377,000,00043,721,000,00063,943,000,000
23001Accounts Receivable003,129,711,000,0003,167,650,000,0003,101,107,000,0002,935,363,000,000
23280Common Stock Equity0020,065,739,000,00019,112,165,000,00017,254,781,000,00014,158,045,000,000
23403Net Tangible Assets0016,857,834,000,00016,119,576,000,00014,618,322,000,00011,966,687,000,000
23215Stockholders Equity0020,065,739,000,00019,112,165,000,00017,254,781,000,00014,158,045,000,000
23383Tangible Book Value0016,857,834,000,00016,119,576,000,00014,618,322,000,00011,966,687,000,000
23374Total Capitalization0020,475,111,000,00019,379,715,000,00017,806,215,000,00016,241,325,000,000
23312Land And Improvements00302,573,000,000295,388,000,000279,409,000,000347,104,000,000
23469Other Equity Interest00649,594,000,000649,594,000,000845,095,000,00022,796,000,000
23393Ordinary Shares Number0013,227,161,51013,227,161,51013,227,161,51013,229,161,510
23395Treasury Shares Number001,822,626,2001,822,626,2001,822,626,2001,820,626,200
23155Other Intangible Assets002,061,199,000,0001,845,883,000,0001,489,753,000,0001,044,652,000,000
23008Accumulated Depreciation00-5,681,265,000,000-5,037,750,000,000-4,431,717,000,000-3,844,969,000,000
23282Construction In Progress00972,110,000,000976,031,000,000765,330,000,000404,731,000,000
23380Capital Lease Obligations0035,308,000,00031,420,000,00035,114,000,00045,263,000,000
23030Cash And Cash Equivalents001,487,186,000,0001,307,904,000,0001,288,367,000,000940,195,000,000
23262Gross Accounts Receivable003,194,255,000,0003,228,814,000,0003,160,121,000,0002,992,227,000,000
23012Additional Paid In Capital003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,000
23275Buildings And Improvements004,659,647,000,0004,458,966,000,0004,399,405,000,0004,319,456,000,000
23102Held To Maturity Securities00000146,000,000,000
23126Long Term Equity Investment00186,311,000,000186,311,000,000186,000,000,000186,000,000,000
23163Other Short Term Investments00156,029,000,000153,232,000,000181,028,000,000192,979,000,000
23020Available For Sale Securities001,326,977,000,0001,358,178,000,0001,197,895,000,0001,197,603,000,000
23319Machinery Furniture Equipment001,201,457,000,0001,104,724,000,0001,002,673,000,000964,987,000,000
23048Current Capital Lease Obligation0023,989,000,00020,880,000,00023,731,000,00033,866,000,000
23127Long Term Capital Lease Obligation0011,319,000,00010,540,000,00011,383,000,00011,397,000,000
23098Goodwill And Other Intangible Assets003,207,905,000,0002,992,589,000,0002,636,459,000,0002,191,358,000,000
23261Total Equity Gross Minority Interest0020,921,146,000,00019,908,740,000,00017,757,965,000,00014,461,907,000,000
23067Non Current Deferred Taxes Liabilities0026,087,000,00010,557,000,00049,159,000,0008,658,000,000
23259Total Liabilities Net Minority Interest001,844,417,000,0002,512,819,000,0003,116,819,000,0004,461,328,000,000
23046Current Debt And Capital Lease Obligation001,071,249,000,0001,892,128,000,0002,151,484,000,0001,904,132,000,000
23266Allowance For Doubtful Accounts Receivable00-64,544,000,000-61,164,000,000-59,014,000,000-56,864,000,000
23124Long Term Debt And Capital Lease Obligation00420,691,000,000278,090,000,000562,817,000,0002,094,677,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00170,737,000,000165,711,000,000170,808,000,000198,822,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,0001,146,706,000,000
23531Net Debt0000000830,894,000,0001,390,820,000,0003,013,351,000,000
23165Payables00135,340,000,000133,212,000,000149,164,000,000136,976,000,000151,910,000,000141,321,000,000154,610,000,000232,305,000,000
23139Net P P E006,442,392,000,0006,452,917,000,0006,471,864,000,0006,426,645,000,0006,336,741,000,0006,423,190,000,0006,337,874,000,0005,863,178,000,000
23351Properties0000000000
23386Total Debt001,439,878,000,0001,491,940,000,0001,530,491,000,0001,344,508,000,0001,350,597,000,0002,170,218,000,0002,714,301,000,0003,998,809,000,000
23100Gross P P E0012,149,508,000,00012,134,182,000,00011,983,854,000,00011,773,341,000,00011,535,180,000,00011,460,940,000,00010,769,591,000,0009,708,147,000,000
23038Common Stock001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,000
23045Current Debt001,028,575,000,0001,047,260,000,0001,033,213,000,0001,060,387,000,0001,048,576,000,0001,871,248,000,0002,127,753,000,0001,870,266,000,000
23532Share Issued0015,049,787,71015,049,787,71015,049,787,71015,049,787,71015,049,787,71015,049,787,71015,049,787,71015,049,787,710
23220Total Assets0023,271,945,000,00022,765,563,000,00022,682,622,000,00022,437,209,000,00022,293,567,000,00022,421,559,000,00020,874,784,000,00018,923,235,000,000
23027Capital Stock001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,0001,504,979,000,000
23382Other Payable0035,212,000,00033,596,000,00034,992,000,00027,821,000,00041,984,000,00038,674,000,00041,728,000,00043,582,000,000
23028Cash Financial00806,553,000,000797,407,000,0001,517,554,000,0001,428,383,000,0001,433,669,000,000627,482,000,0001,263,268,000,000915,095,000,000
23123Long Term Debt00382,772,000,000409,372,000,000457,790,000,000243,483,000,000256,307,000,000267,550,000,000551,434,000,0002,083,280,000,000
23179Prepaid Assets001,064,847,000,000995,250,000,0001,024,628,000,000972,953,000,000994,553,000,0001,012,907,000,000948,610,000,000855,975,000,000
23232Treasury Stock002,973,960,000,0002,973,960,000,0002,973,960,000,0002,973,960,000,0002,973,960,000,0002,973,960,000,0002,973,960,000,0002,971,970,000,000
23385Working Capital009,140,666,000,0008,628,523,000,0008,559,428,000,0008,358,574,000,0008,405,717,000,0007,654,695,000,0007,190,153,000,0006,156,637,000,000
23000Accounts Payable0057,555,000,00059,435,000,00071,809,000,00066,980,000,00068,797,000,00062,270,000,00069,161,000,000124,780,000,000
23029Cash Equivalents00687,588,000,000689,779,000,000326,000,0002,300,000,000832,131,000,000680,422,000,00025,099,000,00025,100,000,000
23245Invested Capital0022,017,702,000,00021,522,371,000,00021,408,866,000,00021,169,012,000,00021,028,757,000,00021,250,963,000,00019,933,968,000,00018,111,591,000,000
23340Other Properties004,886,161,000,0004,998,395,000,0004,929,988,000,0004,819,340,000,0004,667,686,000,0004,625,831,000,0004,322,774,000,0003,671,869,000,000
23132Minority Interest00890,027,000,000855,407,000,000882,149,000,000880,201,000,000866,309,000,000796,575,000,000503,184,000,000303,862,000,000
23342Other Receivables00620,481,000,000265,838,000,000251,789,000,000231,500,000,000213,578,000,000355,531,000,000545,128,000,000433,172,000,000
23204Retained Earnings0018,273,331,000,00017,731,749,000,00017,575,668,000,00017,522,283,000,00017,384,330,000,00016,777,087,000,00014,715,928,000,00012,432,620,000,000
23217Total Tax Payable0042,573,000,00040,181,000,00042,363,000,00042,175,000,00041,129,000,00040,377,000,00043,721,000,00063,943,000,000
23001Accounts Receivable003,135,271,000,0003,129,711,000,0003,132,726,000,0003,140,539,000,0003,154,795,000,0003,167,650,000,0003,101,107,000,0002,935,363,000,000
23280Common Stock Equity0020,606,355,000,00020,065,739,000,00019,917,863,000,00019,865,142,000,00019,723,874,000,00019,112,165,000,00017,254,781,000,00014,158,045,000,000
23403Net Tangible Assets0017,444,466,000,00016,857,834,000,00016,862,702,000,00016,816,559,000,00016,647,904,000,00016,119,576,000,00014,618,322,000,00011,966,687,000,000
23215Stockholders Equity0020,606,355,000,00020,065,739,000,00019,917,863,000,00019,865,142,000,00019,723,874,000,00019,112,165,000,00017,254,781,000,00014,158,045,000,000
23383Tangible Book Value0017,444,466,000,00016,857,834,000,00016,862,702,000,00016,816,559,000,00016,647,904,000,00016,119,576,000,00014,618,322,000,00011,966,687,000,000
23374Total Capitalization0020,989,127,000,00020,475,111,000,00020,375,653,000,00020,108,625,000,00019,980,181,000,00019,379,715,000,00017,806,215,000,00016,241,325,000,000
23312Land And Improvements00303,781,000,000302,573,000,000302,764,000,000302,772,000,000299,085,000,000295,388,000,000279,409,000,000347,104,000,000
23469Other Equity Interest00649,594,000,000649,594,000,000649,594,000,000649,594,000,000649,594,000,000649,594,000,000845,095,000,00022,796,000,000
23393Ordinary Shares Number0013,227,161,51013,227,161,51013,227,161,51013,227,161,51013,227,161,51013,227,161,51013,227,161,51013,229,161,510
23395Treasury Shares Number001,822,626,2001,822,626,2001,822,626,2001,822,626,2001,822,626,2001,822,626,2001,822,626,2001,820,626,200
23155Other Intangible Assets002,015,183,000,0002,061,199,000,0001,908,455,000,0001,901,877,000,0001,929,264,000,0001,845,883,000,0001,489,753,000,0001,044,652,000,000
23008Accumulated Depreciation00-5,707,116,000,000-5,681,265,000,000-5,511,990,000,000-5,346,696,000,000-5,198,439,000,000-5,037,750,000,000-4,431,717,000,000-3,844,969,000,000
23282Construction In Progress001,088,468,000,000972,110,000,0001,100,569,000,0001,040,681,000,000983,566,000,000976,031,000,000765,330,000,000404,731,000,000
23380Capital Lease Obligations0028,531,000,00035,308,000,00039,488,000,00040,638,000,00045,714,000,00031,420,000,00035,114,000,00045,263,000,000
23030Cash And Cash Equivalents001,494,141,000,0001,487,186,000,0001,517,880,000,0001,430,683,000,0001,433,669,000,0001,307,904,000,0001,288,367,000,000940,195,000,000
23262Gross Accounts Receivable003,199,815,000,0003,194,255,000,0003,197,270,000,0003,205,083,000,0003,219,339,000,0003,228,814,000,0003,160,121,000,0002,992,227,000,000
23012Additional Paid In Capital003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,0003,186,200,000,000
23275Buildings And Improvements004,666,256,000,0004,659,647,000,0004,461,929,000,0004,461,563,000,0004,460,469,000,0004,458,966,000,0004,399,405,000,0004,319,456,000,000
23102Held To Maturity Securities000000000146,000,000,000
23126Long Term Equity Investment00186,311,000,000186,311,000,000186,311,000,000186,311,000,000186,311,000,000186,311,000,000186,000,000,000186,000,000,000
23163Other Short Term Investments00153,277,000,000156,029,000,000158,234,000,000155,865,000,000152,235,000,000153,232,000,000181,028,000,000192,979,000,000
23020Available For Sale Securities001,329,939,000,0001,326,977,000,0001,404,752,000,0001,398,503,000,0001,361,298,000,0001,358,178,000,0001,197,895,000,0001,197,603,000,000
23319Machinery Furniture Equipment001,204,842,000,0001,201,457,000,0001,188,604,000,0001,148,985,000,0001,124,374,000,0001,104,724,000,0001,002,673,000,000964,987,000,000
23048Current Capital Lease Obligation0017,822,000,00023,989,000,00025,777,000,00025,067,000,00020,998,000,00020,880,000,00023,731,000,00033,866,000,000
23127Long Term Capital Lease Obligation0010,709,000,00011,319,000,00013,711,000,00015,571,000,00024,716,000,00010,540,000,00011,383,000,00011,397,000,000
23098Goodwill And Other Intangible Assets003,161,889,000,0003,207,905,000,0003,055,161,000,0003,048,583,000,0003,075,970,000,0002,992,589,000,0002,636,459,000,0002,191,358,000,000
23261Total Equity Gross Minority Interest0021,496,382,000,00020,921,146,000,00020,800,012,000,00020,745,343,000,00020,590,183,000,00019,908,740,000,00017,757,965,000,00014,461,907,000,000
23067Non Current Deferred Taxes Liabilities0027,224,000,00026,087,000,0008,700,000,0009,845,000,00012,744,000,00010,557,000,00049,159,000,0008,658,000,000
23259Total Liabilities Net Minority Interest001,775,563,000,0001,844,417,000,0001,882,610,000,0001,691,866,000,0001,703,384,000,0002,512,819,000,0003,116,819,000,0004,461,328,000,000
23046Current Debt And Capital Lease Obligation001,046,397,000,0001,071,249,000,0001,058,990,000,0001,085,454,000,0001,069,574,000,0001,892,128,000,0002,151,484,000,0001,904,132,000,000
23266Allowance For Doubtful Accounts Receivable00-64,544,000,000-64,544,000,000-64,544,000,000-64,544,000,000-64,544,000,000-61,164,000,000-59,014,000,000-56,864,000,000
23124Long Term Debt And Capital Lease Obligation00393,481,000,000420,691,000,000471,501,000,000259,054,000,000281,023,000,000278,090,000,000562,817,000,0002,094,677,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00148,886,000,000170,737,000,000165,472,000,000169,112,000,000165,529,000,000165,711,000,000170,808,000,000198,822,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E08,570,000,0007,098,000,0002,351,000,00012,187,000,0006,400,000,000
26185Free Cash Flow043,101,000,000-91,230,000,0001,411,678,000,0001,913,869,000,00022,795,000,000
26027Changes In Cash0179,282,000,000-30,694,000,00019,537,000,000348,172,000,000309,326,000,000
26182Issuance Of Debt0150,000,000,000-87,100,000,000050,000,000,000240,000,000,000
26123Sale Of Business0000010,065,000,000
26016End Cash Position01,487,186,000,0001,487,186,000,0001,307,904,000,0001,288,367,000,000940,195,000,000
26112Purchase Of P P E0-689,716,000,000-164,240,000,000-730,020,000,000-758,419,000,000-588,636,000,000
26183Repayment Of Debt0-120,171,000,000-34,443,000,000-1,454,318,000,000-1,622,382,000,000-836,753,000,000
26125Sale Of Investment0-20,324,000,000097,444,000,00086,645,000,000168,566,000,000
26005Capital Expenditure0-1,108,010,000,000-384,522,000,000-1,174,887,000,000-854,860,000,000-1,356,475,000,000
26007Cash Dividends Paid0-70,962,000,00000-120,398,000,0000
26012Financing Cash Flow049,855,000,000-38,623,000,000-1,386,216,000,000-1,704,967,000,000101,738,000,000
26013Investing Cash Flow0-1,021,684,000,000-285,363,000,000-1,180,812,000,000-715,590,000,000-1,171,682,000,000
26098Common Stock Issuance00000784,190,000,000
26088Common Stock Payments0-32,557,000,00000-1,990,000,0000
26110Purchase Of Investment0-273,813,000,0000-147,503,000,000-214,000,000-29,540,000,000
26015Beginning Cash Position01,307,904,000,0001,517,880,000,0001,288,367,000,000940,195,000,000630,869,000,000
26223Classesof Cash Payments0-6,372,520,000,000-1,463,536,000,000-5,898,695,000,000-6,110,756,000,000-5,636,544,000,000
26247Interest Received C F I049,352,000,00012,083,000,00041,783,000,00040,652,000,00029,302,000,000
26099Long Term Debt Issuance0150,000,000,0000050,000,000,000240,000,000,000
26090Long Term Debt Payments0-120,171,000,000-34,443,000,000-1,454,318,000,000-1,622,382,000,000-836,753,000,000
26108Purchase Of Intangibles0-418,294,000,000-220,282,000,000-444,867,000,000-96,441,000,000-767,839,000,000
26101Short Term Debt Issuance00000240,000,000,000
26091Short Term Debt Payments00000-164,362,000,000
26181Issuance Of Capital Stock00000784,190,000,000
26071Net Common Stock Issuance0000-1,990,000,000784,190,000,000
26154Common Stock Dividend Paid0-70,962,000,00000-120,398,000,0000
26073Net Long Term Debt Issuance029,829,000,000-34,443,000,000-1,454,318,000,000-1,622,382,000,000-596,753,000,000
26164Net Other Financing Charges087,100,000,00087,100,000,00071,796,000,00050,000,000,000-85,699,000,000
26119Net P P E Purchase And Sale0-681,146,000,000-157,142,000,000-727,669,000,000-746,232,000,000-582,236,000,000
26184Repurchase Of Capital Stock0-32,557,000,00000-1,990,000,0000
26075Net Short Term Debt Issuance0000075,638,000,000
26072Net Issuance Payments Of Debt029,829,000,000-121,543,000,000-1,454,318,000,000-1,622,382,000,000-596,753,000,000
26116Net Business Purchase And Sale0000010,065,000,000
26118Net Investment Purchase And Sale028,404,000,00079,978,000,000-50,059,000,00086,431,000,000139,026,000,000
26117Net Intangibles Purchase And Sale0-418,294,000,000-220,282,000,000-444,867,000,000-96,441,000,000-767,839,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,151,111,000,000293,292,000,0002,586,565,000,0002,768,729,000,0001,379,270,000,000
26221Classesof Cash Receiptsfrom Operating Activities07,906,717,000,0001,813,275,000,0009,206,219,000,0009,789,329,000,0007,884,078,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E08,570,000,0001,995,000,0007,098,000,000-43,000,00001,515,000,0002,351,000,00012,187,000,0006,400,000,000
26185Free Cash Flow043,101,000,00045,383,000,000-91,230,000,000-32,268,000,00032,353,000,000134,246,000,0001,411,678,000,0001,913,869,000,00022,795,000,000
26027Changes In Cash0179,282,000,0006,955,000,000-30,694,000,00087,197,000,000-2,986,000,000125,765,000,00019,537,000,000348,172,000,000309,326,000,000
26182Issuance Of Debt0150,000,000,0000-87,100,000,000000050,000,000,000240,000,000,000
26123Sale Of Business00000000010,065,000,000
26016End Cash Position01,487,186,000,0001,494,141,000,0001,487,186,000,0001,517,880,000,0001,430,683,000,0001,433,669,000,0001,307,904,000,0001,288,367,000,000940,195,000,000
26112Purchase Of P P E0-689,716,000,000-179,693,000,000-164,240,000,000-209,541,000,000-238,161,000,000-77,774,000,000-730,020,000,000-758,419,000,000-588,636,000,000
26183Repayment Of Debt0-120,171,000,000-45,360,000,000-34,443,000,000-13,130,000,000-13,130,000,000-59,468,000,000-1,454,318,000,000-1,622,382,000,000-836,753,000,000
26125Sale Of Investment0-20,324,000,0002,753,000,000000997,000,00097,444,000,00086,645,000,000168,566,000,000
26005Capital Expenditure0-1,108,010,000,000-191,976,000,000-384,522,000,000-264,891,000,000-257,366,000,000-201,231,000,000-1,174,887,000,000-854,860,000,000-1,356,475,000,000
26007Cash Dividends Paid0-70,962,000,000000000-120,398,000,0000
26012Financing Cash Flow049,855,000,000-52,137,000,000-38,623,000,000114,758,000,000-6,106,000,000-20,174,000,000-1,386,216,000,000-1,704,967,000,000101,738,000,000
26013Investing Cash Flow0-1,021,684,000,000-178,267,000,000-285,363,000,000-260,184,000,000-286,599,000,000-189,538,000,000-1,180,812,000,000-715,590,000,000-1,171,682,000,000
26098Common Stock Issuance000000000784,190,000,000
26088Common Stock Payments0-32,557,000,000000000-1,990,000,0000
26110Purchase Of Investment0-273,813,000,000-2,962,000,0000-8,616,000,000-39,842,000,000-3,116,000,000-147,503,000,000-214,000,000-29,540,000,000
26015Beginning Cash Position01,307,904,000,0001,487,186,000,0001,517,880,000,0001,430,683,000,0001,433,669,000,0001,307,904,000,0001,288,367,000,000940,195,000,000630,869,000,000
26223Classesof Cash Payments0-6,372,520,000,000-1,967,451,000,000-1,463,536,000,000-1,272,620,000,000-1,677,335,000,000-1,959,029,000,000-5,898,695,000,000-6,110,756,000,000-5,636,544,000,000
26247Interest Received C F I049,352,000,00011,923,000,00012,083,000,00013,366,000,00011,606,000,00012,297,000,00041,783,000,00040,652,000,00029,302,000,000
26099Long Term Debt Issuance0150,000,000,00000000050,000,000,000240,000,000,000
26090Long Term Debt Payments0-120,171,000,000-45,360,000,000-34,443,000,000-13,130,000,000-13,130,000,000-59,468,000,000-1,454,318,000,000-1,622,382,000,000-836,753,000,000
26108Purchase Of Intangibles0-418,294,000,000-12,283,000,000-220,282,000,000-55,350,000,000-19,205,000,000-123,457,000,000-444,867,000,000-96,441,000,000-767,839,000,000
26101Short Term Debt Issuance000000000240,000,000,000
26091Short Term Debt Payments000000000-164,362,000,000
26181Issuance Of Capital Stock000000000784,190,000,000
26071Net Common Stock Issuance00000000-1,990,000,000784,190,000,000
26154Common Stock Dividend Paid0-70,962,000,00000-70,962,000,000000-120,398,000,0000
26073Net Long Term Debt Issuance029,829,000,000-45,360,000,000-34,443,000,000136,870,000,000-13,130,000,000-59,468,000,000-1,454,318,000,000-1,622,382,000,000-596,753,000,000
26164Net Other Financing Charges087,100,000,000087,100,000,000012,100,000,00025,000,000,00071,796,000,00050,000,000,000-85,699,000,000
26119Net P P E Purchase And Sale0-681,146,000,000-177,698,000,000-157,142,000,000-209,584,000,000-238,161,000,000-76,259,000,000-727,669,000,000-746,232,000,000-582,236,000,000
26184Repurchase Of Capital Stock0-32,557,000,000000000-1,990,000,0000
26075Net Short Term Debt Issuance00000000075,638,000,000
26072Net Issuance Payments Of Debt029,829,000,000-45,360,000,000-121,543,000,000223,970,000,000-13,130,000,000-59,468,000,000-1,454,318,000,000-1,622,382,000,000-596,753,000,000
26116Net Business Purchase And Sale00000000010,065,000,000
26118Net Investment Purchase And Sale028,404,000,000-209,000,00079,978,000,000-8,616,000,000-40,839,000,000-2,119,000,000-50,059,000,00086,431,000,000139,026,000,000
26117Net Intangibles Purchase And Sale0-418,294,000,000-12,283,000,000-220,282,000,000-55,350,000,000-19,205,000,000-123,457,000,000-444,867,000,000-96,441,000,000-767,839,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,151,111,000,000237,359,000,000293,292,000,000232,623,000,000289,719,000,000335,477,000,0002,586,565,000,0002,768,729,000,0001,379,270,000,000
26221Classesof Cash Receiptsfrom Operating Activities07,906,717,000,0002,324,128,000,0001,813,275,000,0001,589,823,000,0001,998,396,000,0002,505,223,000,0009,206,219,000,0009,789,329,000,0007,884,078,000,000

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
MNCNPT. Media Nusantara Citra Tbk2024-04-15At close: 04:10PM WIB336336332334328.00 - 336.00328336306.00 - 715.0030671557,572,90079,505,6154,418,000,000,0001478Apr 30, 2024 - May 06, 20245.00 (1.50%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-12At close: 04:10PM WIB336336332334328.00 - 336.00328336306.00 - 715.0030671557,572,90078,635,8184,601,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-11At close: 04:10PM WIB336336332334328.00 - 336.00328336306.00 - 715.0030671557,572,90077,781,8494,601,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-10At close: 04:10PM WIB336336332334328.00 - 336.00328336306.00 - 715.0030671557,572,90077,066,3324,601,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-05At close: 04:10PM WIB336336420284328.00 - 336.00328336306.00 - 715.0030671557,572,90075,459,9754,601,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-04At close: 04:14PM WIB330330412318328.00 - 336.00328336306.00 - 715.0030671567,872,70074,861,5864,628,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-03At close: 04:14PM WIB336334350252328.00 - 336.00328336306.00 - 715.0030671555,636,40074,416,1444,546,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-02At close: 04:13PM WIB338338422286330.00 - 342.00330342306.00 - 715.0030671557,333,90074,028,2504,628,000,000,0001492Apr 30, 2024 - May 06, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-04-01At close: 04:12PM WIB338340356254330.00 - 340.00330340306.00 - 715.0030671559,718,40073,492,7964,656,000,000,0001492Apr 01, 2024 - Apr 09, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-29At close: 04:14PM WIB352348374286336.00 - 352.00336352306.00 - 715.0030671596,095,90073,492,7964,656,000,000,0001492Apr 01, 2024 - Apr 09, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-28At close: 04:14PM WIB352348374286336.00 - 352.00336352306.00 - 715.0030671596,095,90072,370,8754,471,000,000,0001496Mar 28, 2024 - Apr 09, 20245.00 (1.42%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-27At close: 04:09PM WIB356356350352346.00 - 360.00346360306.00 - 715.0030671590,950,80067,010,0184,656,000,000,0001496Mar 27, 2024 - Apr 09, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-26At close: 04:14PM WIB332342354356330.00 - 356.00330356306.00 - 715.00306715192,037,30068,013,4224,709,000,000,0001496Mar 26, 2024 - Apr 09, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-25At close: 04:12PM WIB338338332334328.00 - 338.00328338306.00 - 715.0030671568,343,50069,206,6404,391,000,000,0001396Mar 25, 2024 - Apr 09, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-22At close: 04:12PM WIB338338336338332.00 - 342.00332342306.00 - 715.0030671576,641,00069,073,8834,471,000,000,0001496Mar 22, 2024 - Mar 26, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-21At close: 04:13PM WIB3180000.0000 - 0.0000000067,379,35801096Mar 22, 2024 - Mar 26, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-14As of 02:06PM WIB. Market open.338338330332330.00 - 340.00330340306.00 - 715.0030671546,581,90065,337,9854,391,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.48%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-13At close: 04:14PM WIB326326336338322.00 - 338.00322338306.00 - 715.00306715102,048,50064,554,0984,471,000,000,0001496Mar 22, 2024 - Mar 26, 20245.00 (1.53%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-11At close: 04:14PM WIB320318324326318.00 - 336.00318336306.00 - 715.0030671587,414,00063,467,8014,312,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.53%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-08At close: 04:14PM WIB320318324326318.00 - 336.00318336306.00 - 715.0030671587,414,00063,294,1054,312,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.56%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-05At close: 04:14PM WIB318316318312306.00 - 322.00306322306.00 - 715.0030671589,768,50062,108,8504,259,000,000,0001395Mar 22, 2024 - Mar 26, 20245.00 (1.56%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-04At close: 04:13PM WIB320320316318314.00 - 320.00314320312.00 - 715.0031271563,920,20062,986,7184,206,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.56%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-03-01At close: 04:14PM WIB326326318320318.00 - 326.00318326312.00 - 715.00312715115,197,90063,275,9364,233,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.53%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-02-28At close: 04:14PM WIB322320318324312.00 - 322.00312322312.00 - 715.0031271576,588,50062,170,6324,259,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.55%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-02-27At close: 04:14PM WIB330330318320318.00 - 332.00318332318.00 - 715.0031871582,824,60062,054,2274,259,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.52%)52Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-02-26At close: 04:14PM WIB340350330332326.00 - 350.00326350326.00 - 715.0032671591,683,00062,533,9204,365,000,000,0001396Mar 22, 2024 - Mar 26, 20245.00 (1.47%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk2024-02-23At close: 04:14PM WIB340340338338334.00 - 340.00334340334.00 - 715.0033471540,913,20063,098,5234,497,000,000,0001496Mar 22, 2024 - Mar 26, 20245.00 (1.47%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk (MNCN.JK)2024-02-22At close: 04:14PM WIB344344338340336.00 - 344.00336344334.00 - 715.0033471555,179,20063,902,5504,497,000,000,0001496Mar 22, 2024 - Mar 26, 20245.00 (1.45%)51Jul 11, 20231,326
MNCNPT. Media Nusantara Citra Tbk (MNCN.JK)2024-02-21At close: 04:14PM WIB346346340342338.00 - 350.00338350334.00 - 715.0033471548,818,90063,925,9184,550,000,000,0001496Mar 22, 2024 - Mar 26, 20245.00 (1.45%)51Jul 11, 20231,326

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)
MNCNPT. Media Nusantara Citra Tbk2024-04-154,420,000,000,0004,270,000,000,000430101210071530633844878,640,00059,470,00013,230,000,0000552,370,000461300000520026N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 20231312457,780,000,000,000588002,310,000,000,0001,030,000,000,00078-601,640,000,000,0001241,500,000,000,000781,5171,150,000,000,000571,430,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-124,420,000,000,0004,270,000,000,000430101210071530634045377,780,00069,200,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-114,420,000,000,0004,270,000,000,000430101210071530634045377,070,00069,200,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-104,420,000,000,0004,270,000,000,000430101210071530634045377,070,00069,200,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-054,440,000,000,0004,290,000,000,0004301012100715034446174,860,00089,700,00013,230,000,00004,880,000,000461300000515225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-044,440,000,000,0004,290,000,000,0004301012100715034646274,420,00091,400,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-034,440,000,000,0004,290,000,000,0004301012100715034746474,030,00093,220,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-024,470,000,000,0004,330,000,000,0004301012100715034746673,490,00097,460,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-04-014,470,000,000,0004,330,000,000,0004301012100715034746673,490,00097,460,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-294,470,000,000,0004,330,000,000,000430101210071530634846872,370,00094,020,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00092-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-284,660,000,000,0004,510,000,000,0004301012100715034946967,010,00069,090,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-274,470,000,000,0004,330,000,000,0004301012100715034947168,010,00077,840,00013,230,000,00004,880,000,000461300000515225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-264,470,000,000,0004,330,000,000,0004301012100715035047369,210,00082,500,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-254,470,000,000,0004,330,000,000,000430101210071530635047369,210,00082,500,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-224,470,000,000,0004,330,000,000,0004301012100715035247667,380,00079,530,00013,230,000,00004,880,000,000461300000515225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-214,210,000,000,0004,060,000,000,000330101210071530635247667,380,00079,530,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-144,470,000,000,0004,330,000,000,0004401012100715036048664,550,00080,120,00013,230,000,00004,880,000,000461300000515225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-134,310,000,000,0004,170,000,000,0003401012100715036048664,030,00080,120,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-114,310,000,000,0004,170,000,000,000340101210071530636048663,700,00080,120,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-084,230,000,000,0004,090,000,000,000340101210071530636148863,290,00075,470,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-054,230,000,000,0004,090,000,000,0003301012100715036549562,990,00065,350,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00095-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-044,230,000,000,0004,090,000,000,000330101210071531236549562,990,00065,350,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-03-014,310,000,000,0004,170,000,000,000330101210071531236749663,280,00063,460,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-02-284,260,000,000,0004,110,000,000,000330101210071531436950062,170,00065,830,00013,230,000,00004,880,000,000461300000525225N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-02-274,360,000,000,0004,220,000,000,0003301012100715037150262,530,00059,610,00013,230,000,00004,880,000,000461300000525125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk2024-02-264,500,000,000,0004,350,000,000,0004301012100715037150262,530,00059,610,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk (MNCN.JK)2024-02-234,500,000,000,0004,350,000,000,0004301012100715037350563,900,00057,890,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk (MNCN.JK)2024-02-224,550,000,000,0004,400,000,000,000430101210071533437350563,900,00057,890,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000
MNCNPT. Media Nusantara Citra Tbk (MNCN.JK)2024-02-214,580,000,000,0004,430,000,000,000430101210071533437350663,930,00057,360,00013,230,000,00004,880,000,000461300000515125N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20231612577,780,000,000,000588-2202,530,000,000,0001,270,000,000,00096-731,680,000,000,0001271,530,000,000,000781,5061,060,000,000,000457,280,000,000


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
2024-03-0515:49:0031031831031411,848,400
2024-03-0515:48:0031231231031065,900
2024-03-0515:47:0031231231031051,200
2024-03-0515:46:00308312308310815,700
2024-03-0515:45:0031031030831098,500
2024-03-0515:44:0031031030830850,500
2024-03-0515:43:553083083083080
2024-03-0515:43:00310310308308551,500
2024-03-0515:42:0030831030831065,400
2024-03-0515:41:003103103083082,600
2024-03-0515:40:003083083083080
2024-03-0515:39:003083083083081,657,100
2024-03-0515:38:003083083083080
2024-03-0515:37:00310310310310110,500
2024-03-0515:36:003103103083080
2024-03-0515:35:0031031030831012,100
2024-03-0515:34:0030831030831012,800
2024-03-0515:33:003083103083080
2024-03-0515:32:0030830830830852,300
2024-03-0515:31:0031031030830868,600

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
2024-03-0515:48:0031231831031411,914,300
2024-03-0515:46:00308312308310866,900
2024-03-0515:44:00310310308310149,000
2024-03-0515:43:553083083083080
2024-03-0515:42:00308310308308616,900
2024-03-0515:40:003083103083082,600
2024-03-0515:38:003083083083081,657,100
2024-03-0515:36:00310310308310110,500
2024-03-0515:34:0030831030831024,900
2024-03-0515:32:0030831030830852,300
2024-03-0515:30:00312312308308600,300
2024-03-0515:28:0031031231031227,900
2024-03-0515:26:00308312308312649,100
2024-03-0515:24:003083103083101,003,100
2024-03-0515:22:00308310308310100
2024-03-0515:20:0031031030830818,100
2024-03-0515:18:0030831030831046,100
2024-03-0515:16:0031031030831010,300
2024-03-0515:14:00308310308308300
2024-03-0515:12:0030831030830841,700
2024-03-0515:10:00308308308308368,700
2024-03-0515:08:003083103083100
2024-03-0515:06:00308310308308124,300
2024-03-0515:04:00308308306306306,600
2024-03-0515:02:00308308306308137,400

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:003103123083101,031,300
2024-03-0515:43:553083083083080
2024-03-0515:40:00308310308308624,800
2024-03-0515:35:003103103083081,776,100
2024-03-0515:30:00312312308310652,800
2024-03-0515:25:003103123083121,368,800
2024-03-0515:20:00310310308310325,900
2024-03-0515:15:0030831030831048,700
2024-03-0515:10:00308310308310390,700
2024-03-0515:05:00308310306310301,400
2024-03-0515:00:003103103063081,519,000
2024-03-0514:55:0031031030831081,600
2024-03-0514:50:533083083083080
2024-03-0514:50:00308310306308601,300
2024-03-0514:45:003103103063081,669,600
2024-03-0514:40:00308310308310474,700
2024-03-0514:35:003123123063108,057,600
2024-03-0514:30:0031231231031068,200
2024-03-0514:25:00310312310312182,000
2024-03-0514:20:00312312310312136,500
2024-03-0514:15:003123123103101,152,500
2024-03-0514:10:00312312312312730,200
2024-03-0514:05:00314314314314300
2024-03-0514:00:00312312312312109,600
2024-03-0513:55:003143143103142,487,100
2024-03-0513:50:003143143103124,659,800
2024-03-0513:45:053143143143140
2024-03-0513:45:00314314312314422,800

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:003103123083101,031,300
2024-03-0515:43:553083083083080
2024-03-0515:30:003123123083083,053,700
2024-03-0515:15:003083123083121,743,400
2024-03-0515:00:003103103063102,211,100
2024-03-0514:50:533083083083080
2024-03-0514:45:003103103063102,352,500
2024-03-0514:30:003123123063108,600,500
2024-03-0514:15:003123123103121,471,000
2024-03-0514:00:00312314312312840,100
2024-03-0513:45:053143143143140
2024-03-0513:45:003143143103147,569,700
2024-03-0513:30:003123143123142,179,200
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
2024-03-0511:59:593143143143140
2024-03-0511:57:373143143143140
2024-03-0511:45:00314314312314315,000
2024-03-0511:30:00314314312314116,500
2024-03-0511:15:00314314312314289,800
2024-03-0511:06:243143143143140
2024-03-0511:00:00312314312314124,300
2024-03-0510:45:00314314312312208,400
2024-03-0510:30:00314314312314531,800
2024-03-0510:16:383143143143140
2024-03-0510:15:00314314312312287,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:553083083083080
2024-03-0515:30:003123123083104,085,000
2024-03-0515:00:003103123063123,954,500
2024-03-0514:50:533083083083080
2024-03-0514:30:0031231230631010,953,000
2024-03-0514:00:003123143103122,311,100
2024-03-0513:45:053143143143140
2024-03-0513:30:003123143103149,748,900
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:593143143143140
2024-03-0511:57:373143143143140
2024-03-0511:30:00314314312314431,500
2024-03-0511:06:243143143143140
2024-03-0511:00:00312314312314414,100
2024-03-0510:30:00314314312312740,200
2024-03-0510:16:383143143143140
2024-03-0510:00:00314314312312690,800
2024-03-0509:30:343123123123120
2024-03-0509:30:003143163123143,446,300
2024-03-0509:00:0031631831231431,999,200
2024-03-0415:30:003163183163182,147,800
2024-03-0415:27:243183183183180
2024-03-0415:00:003183183163182,533,900
2024-03-0414:34:153183183183180
2024-03-0414:30:003163183143181,407,800
2024-03-0414:00:003183203163181,708,500
2024-03-0413:39:503183183183180
2024-03-0413:30:003183203163184,592,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:43:553083083083080
2024-03-0515:00:003103123063108,039,500
2024-03-0514:50:533083083083080
2024-03-0514:00:0031231430631013,264,100
2024-03-0513:45:053143143143140
2024-03-0513:00:003123143103149,748,900
2024-03-0512:00:0000000
2024-03-0511:59:593143143143140
2024-03-0511:57:373143143143140
2024-03-0511:06:243143143143140
2024-03-0511:00:00312314312314825,600
2024-03-0510:16:383143143143140
2024-03-0510:00:003143143123121,431,000
2024-03-0509:30:343123123123120
2024-03-0509:00:0031631831231435,445,500
2024-03-0415:27:243183183183180
2024-03-0415:00:003183183163184,681,700
2024-03-0414:34:153183183183180
2024-03-0414:00:003183203143183,110,200
2024-03-0413:39:503183183183180
2024-03-0413:00:003183203163184,576,500
2024-03-0412:00:0000000
2024-03-0411:59:593183183183180
2024-03-0411:59:343183183183180
2024-03-0411:10:193183183183180
2024-03-0411:00:003203203143186,200,000
2024-03-0410:19:463183183183180
2024-03-0410:00:003183203183185,947,700
2024-03-0409:31:243183183183180
2024-03-0409:00:003203203163180

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:003463463463460
2024-05-0815:19:143503503503500
2024-05-0815:00:0034835034634615,930,600
2024-05-0814:24:203503503503500
2024-05-0813:30:003483523463508,463,000
2024-05-0812:00:0000000
2024-05-0811:59:593483483483480
2024-05-0811:50:593463463463460
2024-05-0811:06:393483483483480
2024-05-0810:30:0035235234634812,330,800
2024-05-0810:23:233523523523520
2024-05-0809:36:263523523523520
2024-05-0809:00:0035635635035011,977,300
2024-05-0716:14:4800000
2024-05-0716:00:0000000
2024-05-0715:30:153563563563560
2024-05-0715:00:0035236035235614,067,800
2024-05-0714:32:193543543543540
2024-05-0713:37:503543543543540
2024-05-0713:30:003543563523543,539,400
2024-05-0712:00:0000000
2024-05-0711:59:593563563563560
2024-05-0711:57:053563563563560
2024-05-0711:04:053583583583580
2024-05-0710:30:003563583543562,916,100
2024-05-0710:18:483563563563560
2024-05-0709:36:113563563563560
2024-05-0709:00:0035836635235621,710,200
2024-05-0616:14:3900000
2024-05-0615:43:173543543543540

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0035635634634699,739,400
2024-05-0709:00:0035836635235679,043,400
2024-05-0609:00:00334360334358126,452,500
2024-05-0309:00:0033634233033681,430,700
2024-05-0209:00:00314342314336123,148,900
2024-04-3009:00:0030631430231466,797,500
2024-04-2909:00:0030231029830671,737,500
2024-04-2609:00:0031231229630270,508,700
2024-04-2509:00:0031231230030267,745,900
2024-04-2409:00:0031831830831277,062,500
2024-04-2309:00:00306322302318161,263,100
2024-04-2209:00:0030630829630671,349,700
2024-04-1909:00:00292314288306136,585,900
2024-04-1809:00:0029830028829490,915,000
2024-04-1709:00:00312312284300216,538,600
2024-04-1609:00:00334334308310112,926,800
2024-04-0509:00:0033633632833457,572,900
2024-04-0409:00:0033033632833667,082,300
2024-04-0309:00:0033433632833055,636,400
2024-04-0209:00:0033834233033657,333,900
2024-04-0109:00:0034034033033859,724,500
2024-03-2809:00:0034835233633896,095,900
2024-03-2709:00:0035636034635290,950,800
2024-03-2609:00:00356356330356192,037,300
2024-03-2509:00:0033833832833268,343,500
2024-03-2209:00:0033834233233876,641,000
2024-03-2109:00:00318342316338124,151,200
2024-03-2009:00:0032633031831876,100,400
2024-03-1909:00:0032232632032672,669,600
2024-03-1809:00:0032032231432275,516,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0035836635235679,043,400
2024-05-0609:00:00334360334358126,452,500
2024-05-0209:00:00314342314336123,148,900
2024-04-3009:00:0030631430231466,797,500
2024-04-2909:00:0030231029830671,737,500
2024-04-2609:00:0031231229630270,508,700
2024-04-2509:00:0031231230030267,745,900
2024-04-2409:00:0031831830831277,062,500
2024-04-2309:00:00306322302318161,263,100
2024-04-2209:00:0030630829630671,349,700
2024-04-1909:00:00292314288306136,585,900
2024-04-1809:00:0029830028829490,915,000
2024-04-1709:00:00312312284300216,538,600
2024-04-1609:00:00334334308310112,926,800
2024-04-0509:00:0033633632833457,572,900
2024-04-0409:00:0033033632833667,082,300
2024-04-0309:00:0033433632833055,636,400
2024-04-0209:00:0033834233033657,333,900
2024-04-0109:00:0034034033033859,724,500
2024-03-2809:00:0034835233633896,095,900
2024-03-2709:00:0035636034635290,950,800
2024-03-2609:00:00356356330356192,037,300
2024-03-2509:00:0033833832833268,343,500
2024-03-2209:00:0033834233233876,641,000
2024-03-2109:00:00318342316338124,151,200
2024-03-2009:00:0032633031831876,100,400
2024-03-1909:00:0032232632032672,669,600
2024-03-1809:00:0032032231432275,516,300
2024-03-1509:00:00330332318320102,080,500
2024-03-1409:00:0033834032833261,729,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00334360334358126,452,500
2024-04-2800:00:00302342298336343,114,600
2024-04-2100:00:00306322296302447,929,900
2024-04-1400:00:00334334284306556,966,300
2024-04-0700:00:003343343343340
2024-03-3100:00:00340342328334297,350,000
2024-03-2400:00:00338360328338447,427,500
2024-03-1700:00:00320342314338425,078,500
2024-03-1000:00:00326340318320265,858,500
2024-03-0300:00:00320336306326369,089,400
2024-02-2500:00:00350350312320432,146,400
2024-02-1800:00:00360362334340221,304,200
2024-02-1100:00:00354372334360335,713,800
2024-02-0400:00:00364368354356117,944,200
2024-01-2800:00:00362364344364242,090,500
2024-01-2100:00:00394394350362367,911,000
2024-01-1400:00:00376422372382724,420,200
2024-01-0700:00:00388390372376187,917,300
2023-12-3100:00:00386392382388125,680,700
2023-12-2400:00:00378392374386129,623,800
2023-12-1700:00:00392392376378252,154,700
2023-12-1000:00:00376392364392252,475,900
2023-12-0300:00:00398422376376395,819,500
2023-11-2600:00:00398412390398336,445,500
2023-11-1900:00:00370398356398475,965,600
2023-11-1200:00:00416416368370741,744,100
2023-11-0500:00:00460464412416239,339,000
2023-10-2900:00:00510510454460177,714,100
2023-10-2200:00:00494515478510137,431,100
2023-10-1500:00:0050050048649691,514,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00314342314336123,148,900
2024-03-3100:00:003403422843141,440,781,200
2024-02-2900:00:003263603063381,622,651,800
2024-01-3100:00:003583723123261,071,682,800
2023-12-3100:00:003864223443581,568,247,600
2023-11-3000:00:003944223643861,078,489,000
2023-10-3100:00:004944943563941,856,374,000
2023-09-3000:00:00484520466494627,706,400
2023-08-3100:00:00525565482486696,255,500
2023-07-3100:00:00625630515525678,379,300
2023-06-3000:00:00655715610630607,726,600
2023-05-3100:00:00640705635650433,504,300
2023-04-3000:00:00595685570640866,373,200
2023-03-3100:00:0058560058059029,910,400
2023-02-2800:00:0058559558059015,603,700
2023-01-3100:00:0066566565065023,244,000
2022-12-3100:00:00740765670695660,216,800
2022-11-3000:00:00800840715740489,423,100
2022-10-3100:00:00820840790795362,183,400
2022-09-3000:00:00830850770820417,870,600
2022-08-3100:00:00915920825830490,897,300
2022-07-3100:00:001,0551,090890915677,187,100
2022-06-3000:00:009351,1008951,055624,183,000
2022-05-3100:00:009701,035930935429,029,800
2022-04-3000:00:001,0051,005905970269,336,300
2022-03-3100:00:009951,0809251,005511,000,500
2022-02-2800:00:008751,010840995570,299,100
2022-01-3100:00:00850980835870603,902,400
2021-12-3100:00:00900915815850488,611,300
2021-11-3000:00:00960995880900543,841,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00314342314336123,148,900
2024-03-3100:00:003403422843061,373,983,700
2024-02-2900:00:003263603063381,622,651,800
2024-01-3100:00:003583722843144,135,115,800
2023-12-3100:00:003864223063384,262,582,200
2023-11-3000:00:003944223123263,718,419,400
2023-10-3100:00:004944943443584,503,110,600
2023-09-3000:00:004845203563863,562,569,400
2023-08-3100:00:005255653563943,180,335,900
2023-07-3100:00:006256304664942,002,341,200
2023-06-3000:00:006557154824861,982,361,400
2023-05-3100:00:006407155155251,719,610,200
2023-04-3000:00:005957155706301,907,604,100
2023-03-3100:00:005907055706501,321,648,300
2023-02-2800:00:005856855656401,328,413,000
2023-01-3100:00:00665665550590971,781,700
2022-10-3100:00:008208406706951,511,823,300
2022-07-3100:00:001,0551,0907708201,585,955,000
2022-04-3000:00:001,0051,1008951,0551,322,549,100
2022-01-3100:00:008501,0808351,0051,685,202,000
2021-10-3100:00:009001,0258158502,126,579,200
2021-07-3100:00:008009457809003,914,042,800
2021-04-3000:00:009801,0657907902,656,420,900
2021-01-3100:00:001,0401,1759159801,746,044,500



Dividends Amount

DateTimeAmount
2023-07-1109:00:005
2021-09-0909:00:008
2019-07-0309:00:0015
2018-07-0409:00:0015
2017-07-1009:00:0042
2016-05-1209:00:0042
2015-05-2809:00:0063
2014-10-1509:00:0035

Dividends Yields

YearDistributionTotal AmountYields
2023150.51 %
2021180.82 %
20191151.53 %
20181151.53 %
20171424.29 %
20161424.29 %
20151636.43 %
20141353.57 %

Splits

N/A



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

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

Free-Counters