for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ENZOPT Morenzo Abadi Perkasa Tbk
FPNIPT Lotte Chemical Titan Tbk
BIMAPT Primarindo Asia Infrastructure Tbk.
AXIOPT Tera Data Indonusa Tbk
DPNSPT Duta Pertiwi Nusantara 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


MPMX - PT Mitra Pinasthika Mustika Tbk

Sector : Consumer Cyclical      Industry : Auto & Truck Dealerships

PT Mitra Pinasthika Mustika Tbk, through its subsidiaries, engages in the distribution of two-wheel vehicle and spare parts under Honda brand primarily in Indonesia. It operates through two segments: Distribution, Retail, and Aftermarket; and Insurance. The company operates retail outlets under the MPMulia and MPMMotor name. It is also involved in the sale of used cars, vehicle rentals and drivers, general insurance, and financing activities, as well as sale of four wheels-vehicle and its supporting activities. In addition, the company provides vehicles reparation and motorcycle maintenance services; computer consultant activities and other computer facility management services; and oil lubricants distribution services. PT Mitra Pinasthika Mustika Tbk was founded in 1987 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
ASLCPT Autopedia Sukses Lestari Tbk
IMASPT Indomobil Sukses Internasional Tbk
CARSPT Industri dan Perdagangan Bintraco Dharma Tbk
BOGAPT Bintang Oto Global Tbk
PMJSPT Putra Mandiri Jembar Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio1001
40002Enterprise Value51,437,521,939,9102,150,878,700,5502,524,853,989,920
14008Pe Ratio78710
40001Market Cap94,417,037,939,9104,584,562,700,5504,875,793,989,920
102Enterprises Value E B I T D A Ratio17429
14012Pb Ratio19111
14010Ps Ratio27000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio10000001
40002Enterprise Value51,437,521,939,9102,085,384,947,6852,150,878,700,5502,171,783,696,7301,980,407,453,4152,572,995,483,9752,524,853,989,920
14008Pe Ratio787778910
40001Market Cap94,417,037,939,9104,519,068,947,6854,584,562,700,5504,497,237,696,7304,650,056,453,4155,348,656,483,9754,875,793,989,920
102Enterprises Value E B I T D A Ratio174223239
14012Pb Ratio191111111
14010Ps Ratio270000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0670,732,000,000112,432,000,000689,239,000,000478,368,000,000345,639,000,000
20304Write Off000011,728,000,00015,066,000,000
20091Net Income0559,050,000,000103,910,000,000661,732,000,000411,735,000,000118,331,000,000
29004Basic E P S01281201529527
20190E B I T D A0761,565,000,000135,661,000,000770,666,000,000574,837,000,000423,005,000,000
20007Amortization019,414,000,0005,048,000,00017,208,000,00013,172,000,0006,473,000,000
20046Gross Profit01,227,810,000,000284,223,000,0001,087,447,000,000959,882,000,0001,048,633,000,000
29009Diluted E P S01281201529527
20136Pretax Income0669,088,000,000112,055,000,000687,510,000,000474,956,000,000283,464,000,000
20145Tax Provision0111,894,000,0008,583,000,000118,685,000,00095,962,000,00093,039,000,000
20100Total Revenue013,956,080,000,0003,350,908,000,00012,742,854,000,00011,913,408,000,00011,181,671,000,000
20164Total Expenses013,617,646,000,0003,309,558,000,00012,435,880,000,00011,721,524,000,00010,940,175,000,000
20013Cost Of Revenue012,728,270,000,0003,066,685,000,00011,655,407,000,00010,953,526,000,00010,133,038,000,000
20177Interest Income0118,062,000,00027,675,000,000101,162,000,000121,311,000,000119,483,000,000
20057Interest Expense01,644,000,000377,000,0001,729,000,0003,412,000,00062,175,000,000
20109Operating Income0338,434,000,00041,350,000,000306,974,000,000191,884,000,000241,496,000,000
20316Normalized Income0556,401,527,255103,267,697,997567,438,048,268378,981,000,000184,677,572,729
20108Operating Expense0889,376,000,000242,873,000,000780,473,000,000767,998,000,000807,137,000,000
20112Operating Revenue013,956,080,000,0003,350,908,000,00012,742,854,000,00011,913,408,000,00011,181,671,000,000
20087Minority Interests0-18,000,000-3,000,000-16,000,000-13,000,000-15,241,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0116,418,000,00027,298,000,00099,433,000,000117,899,000,00057,308,000,000
20416Total Unusual Items0930,000,000218,000,0001,657,000,000-10,427,000,000-14,132,000,000
29010Basic Average Shares04,367,181,1684,364,805,3404,343,173,8104,315,160,2304,309,473,568
20269Other Special Charges0-930,000,000-218,000,000-1,657,000,000-1,301,000,000-934,000,000
20287Rent And Landing Fees09,857,000,0002,573,000,00010,091,000,00011,839,000,00010,291,000,000
29011Diluted Average Shares04,373,304,8914,364,805,3404,343,173,8104,315,160,2304,309,473,568
20420Normalized E B I T D A0760,635,000,000135,443,000,000769,009,000,000574,837,000,000437,137,000,000
20162Special Income Charges0930,000,000218,000,0001,657,000,000-10,427,000,000-14,132,000,000
20315Reconciled Depreciation090,833,000,00023,229,000,00081,427,000,00096,469,000,00077,366,000,000
20312Other Operating Expenses0299,046,000,00083,787,000,000248,807,000,000238,157,000,000218,943,000,000
20440Rent Expense Supplemental09,857,000,0002,573,000,00010,091,000,00011,839,000,00010,291,000,000
20314Reconciled Cost Of Revenue012,728,270,000,0003,066,685,000,00011,655,407,000,00010,953,526,000,00010,133,038,000,000
20419Tax Effect Of Unusual Items0155,527,25516,697,997286,048,2680-4,638,427,271
20018Depreciation Income Statement071,419,000,00018,181,000,00064,219,000,00083,297,000,00070,893,000,000
20075Interest Income Non Operating0118,062,000,00027,675,000,000101,162,000,000121,311,000,000119,483,000,000
20158Selling And Marketing Expense0135,661,000,00042,116,000,000115,070,000,000118,173,000,000123,557,000,000
20064Interest Expense Non Operating01,644,000,000377,000,0001,729,000,0003,412,000,00062,175,000,000
20093Net Income Common Stockholders0559,050,000,000103,910,000,000661,732,000,000411,735,000,000118,331,000,000
20094Net Income Continuous Operations0557,194,000,000103,472,000,000568,825,000,000378,994,000,000190,425,000,000
20045General And Administrative Expense033,501,000,00013,294,000,00037,324,000,00025,094,000,00039,146,000,000
20159Selling General And Administration0169,162,000,00055,410,000,000152,394,000,000143,267,000,000162,703,000,000
20435Total Operating Income As Reported0534,859,000,00079,291,000,000525,155,000,000331,563,000,000344,706,000,000
20022Net Income Discontinuous Operations01,874,000,000441,000,00092,923,000,00032,754,000,000-56,853,000,000
20412Other Non Operating Income Expenses0166,383,000,00034,595,000,000140,121,000,000123,705,000,00086,472,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0559,050,000,000103,910,000,000661,732,000,000411,735,000,000118,331,000,000
20417Total Unusual Items Excluding Goodwill0930,000,000218,000,0001,657,000,000-10,427,000,000-14,132,000,000
20077Net Non Operating Interest Income Expense0116,418,000,00027,298,000,00099,433,000,000117,899,000,00057,308,000,000
20346Net Income Including Noncontrolling Interests0559,068,000,000103,913,000,000661,748,000,000411,748,000,000133,572,000,000
20019Depreciation And Amortization In Income Statement090,833,000,00023,229,000,00081,427,000,00096,469,000,00077,366,000,000
20309Net Income From Continuing And Discontinued Operation0559,050,000,000103,910,000,000661,732,000,000411,735,000,000118,331,000,000
20331Net Income From Continuing Operation Net Minority Interest0557,176,000,000103,469,000,000568,809,000,000378,981,000,000175,184,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0670,732,000,000206,045,000,000112,432,000,000188,795,000,000163,460,000,000170,404,000,000689,239,000,000478,368,000,000345,639,000,000
20304Write Off0000000011,728,000,00015,066,000,000
20091Net Income0559,050,000,000164,496,000,000103,910,000,000157,354,000,000133,290,000,000131,067,000,000661,732,000,000411,735,000,000118,331,000,000
29004Basic E P S0128381201440301529527
20190E B I T D A0761,565,000,000229,056,000,000135,661,000,000211,192,000,000185,656,000,000192,173,000,000770,666,000,000574,837,000,000423,005,000,000
20007Amortization019,414,000,0005,114,000,0005,048,000,0004,685,000,0004,567,000,0004,397,000,00017,208,000,00013,172,000,0006,473,000,000
20046Gross Profit01,227,810,000,000347,361,000,000284,223,000,000302,686,000,000293,540,000,000334,784,000,0001,087,447,000,000959,882,000,0001,048,633,000,000
29009Diluted E P S0128381201440301529527
20136Pretax Income0669,088,000,000205,625,000,000112,055,000,000188,475,000,000162,933,000,000170,019,000,000687,510,000,000474,956,000,000283,464,000,000
20145Tax Provision0111,894,000,00041,707,000,0008,583,000,00031,340,000,00030,264,000,00039,566,000,000118,685,000,00095,962,000,00093,039,000,000
20100Total Revenue013,956,080,000,0003,883,046,000,0003,350,908,000,0003,412,775,000,0003,309,351,000,0003,786,037,000,00012,742,854,000,00011,913,408,000,00011,181,671,000,000
20164Total Expenses013,617,646,000,0003,763,099,000,0003,309,558,000,0003,309,498,000,0003,235,491,000,0003,704,535,000,00012,435,880,000,00011,721,524,000,00010,940,175,000,000
20013Cost Of Revenue012,728,270,000,0003,535,685,000,0003,066,685,000,0003,110,089,000,0003,015,811,000,0003,451,253,000,00011,655,407,000,00010,953,526,000,00010,133,038,000,000
20177Interest Income0118,062,000,00034,715,000,00027,675,000,00027,196,000,00028,476,000,00028,050,000,000101,162,000,000121,311,000,000119,483,000,000
20057Interest Expense01,644,000,000420,000,000377,000,000320,000,000527,000,000385,000,0001,729,000,0003,412,000,00062,175,000,000
20109Operating Income0338,434,000,000119,947,000,00041,350,000,000103,277,000,00073,860,000,00081,502,000,000306,974,000,000191,884,000,000241,496,000,000
20316Normalized Income0556,401,527,255163,912,000,000103,267,697,997157,130,000,000132,665,000,000130,448,000,000567,438,048,268378,981,000,000184,677,572,729
20108Operating Expense0889,376,000,000227,414,000,000242,873,000,000199,409,000,000219,680,000,000253,282,000,000780,473,000,000767,998,000,000807,137,000,000
20112Operating Revenue013,956,080,000,0003,883,046,000,0003,350,908,000,0003,412,775,000,0003,309,351,000,0003,786,037,000,00012,742,854,000,00011,913,408,000,00011,181,671,000,000
20087Minority Interests0-18,000,000-6,000,000-3,000,000-5,000,000-4,000,000-5,000,000-16,000,000-13,000,000-15,241,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0116,418,000,00034,295,000,00027,298,000,00026,876,000,00027,949,000,00027,665,000,00099,433,000,000117,899,000,00057,308,000,000
20416Total Unusual Items0930,000,0000218,000,000-152,000,000001,657,000,000-10,427,000,000-14,132,000,000
29010Basic Average Shares04,367,181,1684,369,893,8274,364,805,3404,343,173,81004,360,390,5174,343,173,8104,315,160,2304,309,473,568
20269Other Special Charges0-930,000,0000-218,000,000000-1,657,000,000-1,301,000,000-934,000,000
20287Rent And Landing Fees09,857,000,0002,865,000,0002,573,000,0002,226,000,0002,193,000,0002,043,000,00010,091,000,00011,839,000,00010,291,000,000
29011Diluted Average Shares04,373,304,8914,369,893,8274,364,805,3404,366,250,19104,360,390,5174,343,173,8104,315,160,2304,309,473,568
20420Normalized E B I T D A0760,635,000,000229,056,000,000135,443,000,000211,192,000,000185,656,000,000192,173,000,000769,009,000,000574,837,000,000437,137,000,000
20162Special Income Charges0930,000,0000218,000,0000001,657,000,000-10,427,000,000-14,132,000,000
20315Reconciled Depreciation090,833,000,00023,011,000,00023,229,000,00022,397,000,00022,196,000,00021,769,000,00081,427,000,00096,469,000,00077,366,000,000
20312Other Operating Expenses0299,046,000,00077,104,000,00083,787,000,00055,892,000,00082,263,000,000106,393,000,000248,807,000,000238,157,000,000218,943,000,000
20440Rent Expense Supplemental09,857,000,0002,865,000,0002,573,000,0002,226,000,0002,193,000,0002,043,000,00010,091,000,00011,839,000,00010,291,000,000
20314Reconciled Cost Of Revenue012,728,270,000,0003,535,685,000,0003,066,685,000,0003,110,089,000,0003,015,811,000,0003,451,253,000,00011,655,407,000,00010,953,526,000,00010,133,038,000,000
20419Tax Effect Of Unusual Items0155,527,255016,697,997000286,048,2680-4,638,427,271
20018Depreciation Income Statement071,419,000,00017,897,000,00018,181,000,00017,712,000,00017,629,000,00017,372,000,00064,219,000,00083,297,000,00070,893,000,000
20075Interest Income Non Operating0118,062,000,00034,715,000,00027,675,000,00027,196,000,00028,476,000,00028,050,000,000101,162,000,000121,311,000,000119,483,000,000
20158Selling And Marketing Expense0135,661,000,00029,899,000,00042,116,000,00033,100,000,00030,546,000,00027,391,000,000115,070,000,000118,173,000,000123,557,000,000
20064Interest Expense Non Operating01,644,000,000420,000,000377,000,000320,000,000527,000,000385,000,0001,729,000,0003,412,000,00062,175,000,000
20093Net Income Common Stockholders0559,050,000,000164,496,000,000103,910,000,000157,354,000,000133,290,000,000131,067,000,000661,732,000,000411,735,000,000118,331,000,000
20094Net Income Continuous Operations0557,194,000,000163,918,000,000103,472,000,000157,135,000,000132,669,000,000130,453,000,000568,825,000,000378,994,000,000190,425,000,000
20045General And Administrative Expense033,501,000,0008,074,000,00013,294,000,0006,096,000,0006,037,000,0004,644,000,00037,324,000,00025,094,000,00039,146,000,000
20159Selling General And Administration0169,162,000,00037,973,000,00055,410,000,00039,196,000,00036,583,000,00032,035,000,000152,394,000,000143,267,000,000162,703,000,000
20435Total Operating Income As Reported0534,859,000,000182,432,000,00079,291,000,000157,700,000,000115,436,000,000125,290,000,000525,155,000,000331,563,000,000344,706,000,000
20022Net Income Discontinuous Operations01,874,000,000584,000,000441,000,000224,000,000625,000,000619,000,00092,923,000,00032,754,000,000-56,853,000,000
20412Other Non Operating Income Expenses0166,383,000,00042,559,000,00034,595,000,00050,336,000,00038,893,000,00039,319,000,000140,121,000,000123,705,000,00086,472,000,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0559,050,000,000164,496,000,000103,910,000,000157,354,000,000133,290,000,000131,067,000,000661,732,000,000411,735,000,000118,331,000,000
20417Total Unusual Items Excluding Goodwill0930,000,0000218,000,000-152,000,000001,657,000,000-10,427,000,000-14,132,000,000
20077Net Non Operating Interest Income Expense0116,418,000,00034,295,000,00027,298,000,00026,876,000,00027,949,000,00027,665,000,00099,433,000,000117,899,000,00057,308,000,000
20346Net Income Including Noncontrolling Interests0559,068,000,000164,502,000,000103,913,000,000157,359,000,000133,294,000,000131,072,000,000661,748,000,000411,748,000,000133,572,000,000
20019Depreciation And Amortization In Income Statement090,833,000,00023,011,000,00023,229,000,00022,397,000,00022,196,000,00021,769,000,00081,427,000,00096,469,000,00077,366,000,000
20309Net Income From Continuing And Discontinued Operation0559,050,000,000164,496,000,000103,910,000,000157,354,000,000133,290,000,000131,067,000,000661,732,000,000411,735,000,000118,331,000,000
20331Net Income From Continuing Operation Net Minority Interest0557,176,000,000163,912,000,000103,469,000,000157,130,000,000132,665,000,000130,448,000,000568,809,000,000378,981,000,000175,184,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0000721,859,000,000754,859,000,000
23165Payables00919,860,000,0001,095,187,000,000849,523,000,000659,086,000,000
23139Net P P E00887,777,000,000844,868,000,0002,929,018,000,0002,853,701,000,000
23351Properties000000
23386Total Debt0015,722,000,00014,531,000,000993,339,000,000704,046,000,000
23100Gross P P E001,435,604,000,0001,346,260,000,0004,145,466,000,0003,993,117,000,000
23038Common Stock002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,000
23045Current Debt007,428,000,0007,248,000,000269,466,000,000160,453,000,000
23532Share Issued004,462,963,2764,462,963,2764,323,519,0914,462,963,276
23220Total Assets008,599,026,000,0008,889,818,000,0009,869,734,000,0009,209,838,000,000
23027Capital Stock002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,000
23382Other Payable00182,412,000,00095,618,000,00095,562,000,00086,139,000,000
23028Cash Financial001,105,316,000,000876,310,000,0001,116,845,000,000492,084,000,000
23123Long Term Debt0000707,333,000,000523,651,000,000
23179Prepaid Assets00111,809,000,000113,085,000,000122,270,000,000113,829,000,000
23232Treasury Stock0088,887,000,000100,778,000,000123,105,000,000128,354,000,000
23385Working Capital001,614,898,000,0001,709,266,000,000936,901,000,000971,443,000,000
23000Accounts Payable00675,429,000,000941,431,000,000720,297,000,000551,902,000,000
23029Cash Equivalents00606,773,000,0001,122,664,000,000731,582,000,0001,138,507,000,000
23245Invested Capital006,119,288,000,0006,194,441,000,0007,235,716,000,0007,007,935,000,000
23340Other Properties0018,281,000,00017,329,000,00030,055,000,00037,890,000,000
23132Minority Interest0053,000,00050,000,00049,000,00049,000,000
23342Other Receivables00245,304,000,000148,656,000,000154,736,000,000155,661,000,000
23204Retained Earnings002,786,531,000,0002,862,814,000,0002,992,972,000,0003,091,539,000,000
23217Total Tax Payable0062,019,000,00058,138,000,00033,664,000,00021,045,000,000
23001Accounts Receivable00240,350,000,000224,618,000,000260,815,000,000257,613,000,000
23280Common Stock Equity006,111,860,000,0006,187,193,000,0006,258,917,000,0006,323,831,000,000
23403Net Tangible Assets006,012,378,000,0006,094,115,000,0005,437,305,000,0005,492,447,000,000
23215Stockholders Equity006,111,860,000,0006,187,193,000,0006,258,917,000,0006,323,831,000,000
23383Tangible Book Value006,012,378,000,0006,094,115,000,0005,437,305,000,0005,492,447,000,000
23374Total Capitalization006,111,860,000,0006,187,193,000,0006,966,250,000,0006,847,482,000,000
23312Land And Improvements00366,948,000,000366,948,000,000436,214,000,000454,853,000,000
23469Other Equity Interest00-452,823,000,000-435,287,000,000-439,964,000,000-458,864,000,000
23393Ordinary Shares Number004,366,250,1914,353,387,4914,323,519,0914,310,041,891
23395Treasury Shares Number0096,713,085109,575,7850152,921,385
23155Other Intangible Assets0099,482,000,00093,078,000,00099,753,000,00076,525,000,000
23008Accumulated Depreciation00-547,827,000,000-501,392,000,000-1,216,448,000,000-1,139,416,000,000
23282Construction In Progress0059,111,000,00018,657,000,00017,356,000,00022,797,000,000
23380Capital Lease Obligations008,294,000,0007,283,000,00016,540,000,00019,942,000,000
23030Cash And Cash Equivalents001,712,089,000,0001,998,974,000,0001,848,427,000,0001,630,591,000,000
23262Gross Accounts Receivable00254,250,000,000238,570,000,000332,831,000,000369,249,000,000
23012Additional Paid In Capital001,500,259,000,0001,503,664,000,0001,482,234,000,0001,482,730,000,000
23275Buildings And Improvements00719,271,000,000705,714,000,000775,152,000,000838,607,000,000
23102Held To Maturity Securities00287,244,000,000311,076,000,000187,480,000,000167,975,000,000
23126Long Term Equity Investment001,906,883,000,0001,874,424,000,000855,759,000,000779,883,000,000
23062Non Current Deferred Revenue00586,015,000,000659,145,000,000532,683,000,000319,933,000,000
23163Other Short Term Investments00874,704,000,000791,218,000,000509,533,000,000362,713,000,000
23319Machinery Furniture Equipment00271,993,000,000237,612,000,0002,886,689,000,0002,638,970,000,000
23289Derivative Product Liabilities0010,542,000,00073,010,000,000211,590,000,000184,826,000,000
23048Current Capital Lease Obligation005,000,000,0006,380,000,0008,300,000,0006,407,000,000
23127Long Term Capital Lease Obligation003,294,000,000903,000,0008,240,000,00013,535,000,000
23098Goodwill And Other Intangible Assets0099,482,000,00093,078,000,000821,612,000,000831,384,000,000
23261Total Equity Gross Minority Interest006,111,913,000,0006,187,243,000,0006,258,966,000,0006,323,880,000,000
23067Non Current Deferred Taxes Liabilities005,445,000,000000
23259Total Liabilities Net Minority Interest002,487,113,000,0002,702,575,000,0003,610,768,000,0002,885,958,000,000
23046Current Debt And Capital Lease Obligation0012,428,000,00013,628,000,000277,766,000,000166,860,000,000
23266Allowance For Doubtful Accounts Receivable00-13,900,000,000-13,952,000,000-72,016,000,000-111,636,000,000
23124Long Term Debt And Capital Lease Obligation003,294,000,000903,000,000715,573,000,000537,186,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0037,225,000,00033,411,000,00043,865,000,00045,738,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00000000721,859,000,000754,859,000,000
23165Payables001,483,439,000,000919,860,000,0001,084,870,000,0001,189,989,000,0001,068,147,000,0001,095,187,000,000849,523,000,000659,086,000,000
23139Net P P E00874,978,000,000887,777,000,000888,226,000,000848,809,000,000845,107,000,000844,868,000,0002,929,018,000,0002,853,701,000,000
23351Properties0000000000
23386Total Debt0022,104,000,00015,722,000,00013,160,000,00011,571,000,00020,130,000,00014,531,000,000993,339,000,000704,046,000,000
23100Gross P P E001,436,835,000,0001,435,604,000,0001,427,159,000,0001,374,423,000,0001,357,387,000,0001,346,260,000,0004,145,466,000,0003,993,117,000,000
23038Common Stock002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,000
23045Current Debt0015,700,000,0007,428,000,00011,373,000,0007,915,000,00013,726,000,0007,248,000,000269,466,000,000160,453,000,000
23532Share Issued004,462,963,2764,462,963,2764,462,963,2764,462,963,2764,462,963,2764,462,963,2764,323,519,0914,462,963,276
23220Total Assets009,355,949,000,0008,599,026,000,0008,685,397,000,0008,559,961,000,0008,952,773,000,0008,889,818,000,0009,869,734,000,0009,209,838,000,000
23027Capital Stock002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,0002,231,482,000,000
23382Other Payable00253,629,000,000182,412,000,000138,499,000,000142,135,000,00065,633,000,00095,618,000,00095,562,000,00086,139,000,000
23028Cash Financial001,560,815,000,0001,105,316,000,000842,470,000,000752,255,000,000610,855,000,000876,310,000,0001,116,845,000,000492,084,000,000
23123Long Term Debt00000000707,333,000,000523,651,000,000
23179Prepaid Assets00125,900,000,000111,809,000,000116,648,000,000108,996,000,000118,334,000,000113,085,000,000122,270,000,000113,829,000,000
23232Treasury Stock0082,365,000,00088,887,000,00088,887,000,00088,887,000,00088,887,000,000100,778,000,000123,105,000,000128,354,000,000
23385Working Capital001,735,559,000,0001,614,898,000,0001,480,773,000,0001,401,796,000,0002,010,267,000,0001,709,266,000,000936,901,000,000971,443,000,000
23000Accounts Payable001,179,110,000,000675,429,000,000910,627,000,000994,807,000,000942,483,000,000941,431,000,000720,297,000,000551,902,000,000
23029Cash Equivalents00589,414,000,000606,773,000,000749,752,000,000789,107,000,0001,284,596,000,0001,122,664,000,000731,582,000,0001,138,507,000,000
23245Invested Capital006,300,452,000,0006,119,288,000,0006,020,615,000,0005,859,413,000,0006,335,836,000,0006,194,441,000,0007,235,716,000,0007,007,935,000,000
23340Other Properties0017,487,000,00018,281,000,00012,520,000,00014,295,000,00014,501,000,00017,329,000,00030,055,000,00037,890,000,000
23132Minority Interest0059,000,00053,000,00050,000,00045,000,00055,000,00050,000,00049,000,00049,000,000
23342Other Receivables00221,836,000,000245,304,000,000170,797,000,000177,453,000,000110,056,000,000148,656,000,000154,736,000,000155,661,000,000
23204Retained Earnings002,952,196,000,0002,786,531,000,0002,685,269,000,0002,527,719,000,0002,993,836,000,0002,862,814,000,0002,992,972,000,0003,091,539,000,000
23217Total Tax Payable0050,700,000,00062,019,000,00035,744,000,00053,047,000,00060,031,000,00058,138,000,00033,664,000,00021,045,000,000
23001Accounts Receivable00419,308,000,000240,350,000,000323,986,000,000381,098,000,000279,077,000,000224,618,000,000260,815,000,000257,613,000,000
23280Common Stock Equity006,284,752,000,0006,111,860,000,0006,009,242,000,0005,851,498,000,0006,322,110,000,0006,187,193,000,0006,258,917,000,0006,323,831,000,000
23403Net Tangible Assets006,186,812,000,0006,012,378,000,0005,915,797,000,0005,754,372,000,0006,228,103,000,0006,094,115,000,0005,437,305,000,0005,492,447,000,000
23215Stockholders Equity006,284,752,000,0006,111,860,000,0006,009,242,000,0005,851,498,000,0006,322,110,000,0006,187,193,000,0006,258,917,000,0006,323,831,000,000
23383Tangible Book Value006,186,812,000,0006,012,378,000,0005,915,797,000,0005,754,372,000,0006,228,103,000,0006,094,115,000,0005,437,305,000,0005,492,447,000,000
23374Total Capitalization006,284,752,000,0006,111,860,000,0006,009,242,000,0005,851,498,000,0006,322,110,000,0006,187,193,000,0006,966,250,000,0006,847,482,000,000
23312Land And Improvements00366,948,000,000366,948,000,000366,948,000,000366,948,000,000366,948,000,000366,948,000,000436,214,000,000454,853,000,000
23469Other Equity Interest00-450,110,000,000-452,823,000,000-454,179,000,000-454,373,000,000-439,878,000,000-435,287,000,000-439,964,000,000-458,864,000,000
23393Ordinary Shares Number004,373,304,8914,366,250,1914,366,250,1914,366,250,1914,366,250,1914,353,387,4914,323,519,0914,310,041,891
23395Treasury Shares Number0089,658,38596,713,08596,713,08596,713,08596,713,085109,575,7850152,921,385
23155Other Intangible Assets0097,940,000,00099,482,000,00093,445,000,00097,126,000,00094,007,000,00093,078,000,00099,753,000,00076,525,000,000
23008Accumulated Depreciation00-561,857,000,000-547,827,000,000-538,933,000,000-525,614,000,000-512,280,000,000-501,392,000,000-1,216,448,000,000-1,139,416,000,000
23282Construction In Progress0058,690,000,00059,111,000,00071,288,000,00018,935,000,00019,157,000,00018,657,000,00017,356,000,00022,797,000,000
23380Capital Lease Obligations006,404,000,0008,294,000,0001,787,000,0003,656,000,0006,404,000,0007,283,000,00016,540,000,00019,942,000,000
23030Cash And Cash Equivalents002,150,229,000,0001,712,089,000,0001,592,222,000,0001,541,362,000,0001,895,451,000,0001,998,974,000,0001,848,427,000,0001,630,591,000,000
23262Gross Accounts Receivable00433,365,000,000254,250,000,000338,352,000,000395,324,000,000293,004,000,000238,570,000,000332,831,000,000369,249,000,000
23012Additional Paid In Capital001,498,251,000,0001,500,259,000,0001,500,259,000,0001,500,259,000,0001,500,259,000,0001,503,664,000,0001,482,234,000,0001,482,730,000,000
23275Buildings And Improvements00720,231,000,000719,271,000,000709,686,000,000709,640,000,000708,185,000,000705,714,000,000775,152,000,000838,607,000,000
23102Held To Maturity Securities00356,360,000,000287,244,000,000287,325,000,000295,180,000,000300,383,000,000311,076,000,000187,480,000,000167,975,000,000
23126Long Term Equity Investment001,901,193,000,0001,906,883,000,0001,900,817,000,0001,909,481,000,0001,894,151,000,0001,874,424,000,000855,759,000,000779,883,000,000
23062Non Current Deferred Revenue00590,584,000,000586,015,000,000586,913,000,000598,075,000,000624,442,000,000659,145,000,000532,683,000,000319,933,000,000
23163Other Short Term Investments00851,391,000,000874,704,000,000854,622,000,000795,663,000,000794,328,000,000791,218,000,000509,533,000,000362,713,000,000
23319Machinery Furniture Equipment00273,479,000,000271,993,000,000266,717,000,000264,605,000,000248,596,000,000237,612,000,0002,886,689,000,0002,638,970,000,000
23289Derivative Product Liabilities0010,542,000,00010,542,000,00010,166,000,00010,166,000,00073,010,000,00073,010,000,000211,590,000,000184,826,000,000
23048Current Capital Lease Obligation004,189,000,0005,000,000,0001,787,000,0003,656,000,0005,488,000,0006,380,000,0008,300,000,0006,407,000,000
23127Long Term Capital Lease Obligation002,215,000,0003,294,000,00000916,000,000903,000,0008,240,000,00013,535,000,000
23098Goodwill And Other Intangible Assets0097,940,000,00099,482,000,00093,445,000,00097,126,000,00094,007,000,00093,078,000,000821,612,000,000831,384,000,000
23261Total Equity Gross Minority Interest006,284,811,000,0006,111,913,000,0006,009,292,000,0005,851,543,000,0006,322,165,000,0006,187,243,000,0006,258,966,000,0006,323,880,000,000
23067Non Current Deferred Taxes Liabilities005,445,000,0005,445,000,0003,637,000,0003,637,000,0000000
23259Total Liabilities Net Minority Interest003,071,138,000,0002,487,113,000,0002,676,105,000,0002,708,418,000,0002,630,608,000,0002,702,575,000,0003,610,768,000,0002,885,958,000,000
23046Current Debt And Capital Lease Obligation0019,889,000,00012,428,000,00013,160,000,00011,571,000,00019,214,000,00013,628,000,000277,766,000,000166,860,000,000
23266Allowance For Doubtful Accounts Receivable00-14,057,000,000-13,900,000,000-14,366,000,000-14,226,000,000-13,927,000,000-13,952,000,000-72,016,000,000-111,636,000,000
23124Long Term Debt And Capital Lease Obligation002,215,000,0003,294,000,00000916,000,000903,000,000715,573,000,000537,186,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0039,191,000,00037,225,000,00037,311,000,00036,334,000,00034,839,000,00033,411,000,00043,865,000,00045,738,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,870,000,000354,000,0004,562,000,00065,798,000,0002,292,000,000
26185Free Cash Flow0973,113,000,000149,537,000,000667,664,000,000495,490,000,000401,845,000,000
26027Changes In Cash0224,331,000,000116,884,000,000103,542,000,000217,836,000,000-198,417,000,000
26182Issuance Of Debt0628,373,000,00079,352,000,000671,742,000,0001,560,686,000,0002,053,037,000,000
26123Sale Of Business000690,625,000,0002,170,000,0000
26016End Cash Position02,119,782,000,0001,712,089,000,0001,998,974,000,0001,848,427,000,0001,630,591,000,000
26112Purchase Of P P E0-117,323,000,000-20,155,000,000-77,047,000,000-85,001,000,000-65,473,000,000
26183Repayment Of Debt0-626,399,000,000-271,822,000,000-655,407,000,000-1,266,525,000,000-1,773,276,000,000
26125Sale Of Investment0383,010,000,000164,812,000,000320,684,000,000286,680,000,0000
26005Capital Expenditure0-117,323,000,000-20,155,000,000-77,047,000,000-85,001,000,000-65,473,000,000
26007Cash Dividends Paid0-589,444,000,0000-783,610,000,000-496,308,000,000-387,904,000,000
26012Financing Cash Flow0-596,451,000,000-203,279,000,000-730,762,000,000-200,802,000,000-124,003,000,000
26013Investing Cash Flow0-269,654,000,000150,471,000,00089,593,000,000-161,853,000,000-541,732,000,000
26115Purchase Of Business0-75,136,000,000-75,136,000,000-155,372,000,0000-413,406,000,000
26098Common Stock Issuance00-8,486,000,00043,757,000,0004,753,000,0006,838,000,000
26110Purchase Of Investment0-474,195,000,000-183,065,000,000-693,859,000,000-431,500,000,000-65,145,000,000
26015Beginning Cash Position01,895,451,000,0001,592,222,000,0001,848,427,000,0001,630,591,000,0001,829,008,000,000
26223Classesof Cash Payments0-12,691,875,000,000-3,137,465,000,000-12,997,921,000,000-12,528,007,000,000-10,960,330,000,000
26099Long Term Debt Issuance00-188,525,000,000164,066,000,000624,176,000,000502,793,000,000
26090Long Term Debt Payments000-94,125,000,000-353,653,000,000-92,463,000,000
26246Dividends Received C F I012,120,000,0000000
26101Short Term Debt Issuance0628,373,000,000267,877,000,000507,676,000,000936,510,000,0001,550,244,000,000
26091Short Term Debt Payments0-626,399,000,000-271,822,000,000-561,282,000,000-912,872,000,000-1,680,813,000,000
26181Issuance Of Capital Stock00-8,486,000,00043,757,000,0004,753,000,0006,838,000,000
26071Net Common Stock Issuance00-8,486,000,00043,757,000,0004,753,000,0006,838,000,000
26154Common Stock Dividend Paid0-589,444,000,0000-783,610,000,000-496,308,000,000-387,904,000,000
26073Net Long Term Debt Issuance00-188,525,000,00069,941,000,000270,523,000,000410,330,000,000
26164Net Other Financing Charges0-14,000,0000-14,000,000-6,000,000-4,000,000
26119Net P P E Purchase And Sale0-115,453,000,000-19,801,000,000-72,485,000,000-19,203,000,000-63,181,000,000
26075Net Short Term Debt Issuance01,974,000,000-3,945,000,000-53,606,000,00023,638,000,000-130,569,000,000
26072Net Issuance Payments Of Debt01,974,000,000-192,470,000,00016,335,000,000294,161,000,000279,761,000,000
26226Paymentson Behalfof Employees0-318,798,000,000-48,483,000,000-328,635,000,000-336,146,000,000-358,690,000,000
26116Net Business Purchase And Sale0-75,136,000,000-75,136,000,000535,253,000,0002,170,000,000-413,406,000,000
26063Effect Of Exchange Rate Changes030,447,000,0002,983,000,00047,005,000,00000
26118Net Investment Purchase And Sale0-91,185,000,000-18,253,000,000-373,175,000,000-144,820,000,000-65,145,000,000
26228Other Cash Paymentsfrom Operating Activities0-345,301,000,000-44,609,000,000-205,655,000,000-276,723,000,000-365,118,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,090,436,000,000169,692,000,000744,711,000,000580,491,000,000467,318,000,000
26221Classesof Cash Receiptsfrom Operating Activities013,765,175,000,0003,294,024,000,00013,781,260,000,00013,168,504,000,00011,472,147,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E01,870,000,000381,000,000354,000,000526,000,000609,000,00004,562,000,00065,798,000,0002,292,000,000
26185Free Cash Flow0973,113,000,000457,353,000,000149,537,000,00087,663,000,000313,132,000,000-274,432,000,000667,664,000,000495,490,000,000401,845,000,000
26027Changes In Cash0224,331,000,000428,353,000,000116,884,000,00059,269,000,000-354,089,000,000-77,437,000,000103,542,000,000217,836,000,000-198,417,000,000
26182Issuance Of Debt0628,373,000,000153,460,000,00079,352,000,000299,181,000,00096,380,000,000118,143,000,000671,742,000,0001,560,686,000,0002,053,037,000,000
26123Sale Of Business0000000690,625,000,0002,170,000,0000
26016End Cash Position02,119,782,000,0002,150,229,000,0001,712,089,000,0001,592,222,000,0001,541,362,000,0001,895,451,000,0001,998,974,000,0001,848,427,000,0001,630,591,000,000
26112Purchase Of P P E0-117,323,000,000-10,449,000,000-20,155,000,000-56,104,000,000-30,615,000,000-24,798,000,000-77,047,000,000-85,001,000,000-65,473,000,000
26183Repayment Of Debt0-626,399,000,000-145,188,000,000-271,822,000,000-107,198,000,000-102,191,000,000-111,665,000,000-655,407,000,000-1,266,525,000,000-1,773,276,000,000
26125Sale Of Investment0383,010,000,00017,000,000,000164,812,000,000160,197,000,00041,001,000,000131,416,000,000320,684,000,000286,680,000,0000
26005Capital Expenditure0-117,323,000,000-10,449,000,000-20,155,000,000-56,104,000,000-30,615,000,000-24,798,000,000-77,047,000,000-85,001,000,000-65,473,000,000
26007Cash Dividends Paid0-589,444,000,00000000-783,610,000,000-496,308,000,000-387,904,000,000
26012Financing Cash Flow0-596,451,000,0006,245,000,000-203,279,000,0001,589,000,000-598,017,000,0005,599,000,000-730,762,000,000-200,802,000,000-124,003,000,000
26013Investing Cash Flow0-269,654,000,000-45,694,000,000150,471,000,000-86,087,000,000-99,819,000,000166,598,000,00089,593,000,000-161,853,000,000-541,732,000,000
26115Purchase Of Business0-75,136,000,0000-75,136,000,00075,136,000,00000-155,372,000,0000-413,406,000,000
26098Common Stock Issuance000-8,486,000,000008,486,000,00043,757,000,0004,753,000,0006,838,000,000
26110Purchase Of Investment0-474,195,000,000-52,626,000,000-183,065,000,000-202,826,000,000-35,678,000,000-128,545,000,000-693,859,000,000-431,500,000,000-65,145,000,000
26015Beginning Cash Position01,895,451,000,0001,712,089,000,0001,592,222,000,0001,541,362,000,0001,895,451,000,0001,998,974,000,0001,848,427,000,0001,630,591,000,0001,829,008,000,000
26223Classesof Cash Payments0-12,691,875,000,000-3,316,509,000,000-3,137,465,000,000-3,387,329,000,000-2,816,000,000,000-3,976,844,000,000-12,997,921,000,000-12,528,007,000,000-10,960,330,000,000
26099Long Term Debt Issuance000-188,525,000,000188,525,000,00000164,066,000,000624,176,000,000502,793,000,000
26090Long Term Debt Payments0000000-94,125,000,000-353,653,000,000-92,463,000,000
26246Dividends Received C F I012,120,000,00000000000
26101Short Term Debt Issuance0628,373,000,000153,460,000,000267,877,000,000110,656,000,00096,380,000,000118,143,000,000507,676,000,000936,510,000,0001,550,244,000,000
26091Short Term Debt Payments0-626,399,000,000-145,188,000,000-271,822,000,000-107,198,000,000-102,191,000,000-111,665,000,000-561,282,000,000-912,872,000,000-1,680,813,000,000
26181Issuance Of Capital Stock000-8,486,000,000008,486,000,00043,757,000,0004,753,000,0006,838,000,000
26071Net Common Stock Issuance000-8,486,000,000008,486,000,00043,757,000,0004,753,000,0006,838,000,000
26154Common Stock Dividend Paid0-589,444,000,00000000-783,610,000,000-496,308,000,000-387,904,000,000
26073Net Long Term Debt Issuance000-188,525,000,000188,525,000,0000069,941,000,000270,523,000,000410,330,000,000
26164Net Other Financing Charges0-14,000,00000-188,525,000,000-14,000,000188,525,000,000-14,000,000-6,000,000-4,000,000
26119Net P P E Purchase And Sale0-115,453,000,000-10,068,000,000-19,801,000,000-55,578,000,000-30,006,000,000-24,798,000,000-72,485,000,000-19,203,000,000-63,181,000,000
26075Net Short Term Debt Issuance01,974,000,0008,272,000,000-3,945,000,0003,458,000,000-5,811,000,0006,478,000,000-53,606,000,00023,638,000,000-130,569,000,000
26072Net Issuance Payments Of Debt01,974,000,0008,272,000,000-192,470,000,000191,983,000,000-5,811,000,0006,478,000,00016,335,000,000294,161,000,000279,761,000,000
26226Paymentson Behalfof Employees0-318,798,000,000-131,247,000,000-48,483,000,000-62,368,000,000-68,214,000,000-118,876,000,000-328,635,000,000-336,146,000,000-358,690,000,000
26116Net Business Purchase And Sale0-75,136,000,0000-75,136,000,00075,136,000,00000535,253,000,0002,170,000,000-413,406,000,000
26063Effect Of Exchange Rate Changes030,447,000,0009,787,000,0002,983,000,00000-26,086,000,00047,005,000,00000
26118Net Investment Purchase And Sale0-91,185,000,000-35,626,000,000-18,253,000,000-42,629,000,0005,323,000,0002,871,000,000-373,175,000,000-144,820,000,000-65,145,000,000
26228Other Cash Paymentsfrom Operating Activities0-345,301,000,000-92,258,000,000-44,609,000,000-110,128,000,000-72,220,000,000-89,967,000,000-205,655,000,000-276,723,000,000-365,118,000,000
26220Cash Flowsfromusedin Operating Activities Direct01,090,436,000,000467,802,000,000169,692,000,000143,767,000,000343,747,000,000-249,634,000,000744,711,000,000580,491,000,000467,318,000,000
26221Classesof Cash Receiptsfrom Operating Activities013,765,175,000,0003,768,182,000,0003,294,024,000,0003,521,943,000,0003,181,026,000,0003,725,924,000,00013,781,260,000,00013,168,504,000,00011,472,147,000,000

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
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-15At close: 04:14PM WIB1,0301,0301,0451,0501,030.00 - 1,055.001,0301,055970.00 - 1,360.009701,36016,851,80015,885,4814,563,000,000,00019120Apr 22, 2024 - Apr 26, 2024135.00 (12.92%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-12At close: 04:14PM WIB1,0301,0301,0451,0501,030.00 - 1,055.001,0301,055970.00 - 1,360.009701,36016,851,80015,915,8424,739,000,000,00018139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-11At close: 04:14PM WIB1,0301,0301,0451,0501,030.00 - 1,055.001,0301,055970.00 - 1,360.009701,36016,851,80015,921,5074,739,000,000,00018139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-10At close: 04:14PM WIB1,0301,0301,0451,0501,030.00 - 1,055.001,0301,055970.00 - 1,360.009701,36016,851,80015,890,7084,739,000,000,00018139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-05At close: 04:14PM WIB1,0301,0301,2009151,030.00 - 1,055.001,0301,055970.00 - 1,360.009701,36016,851,80016,026,1244,739,000,000,00018139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-04At close: 04:14PM WIB1,0251,0251,2801,0001,025.00 - 1,040.001,0251,040970.00 - 1,360.009701,36012,445,60016,050,3014,671,000,000,00017139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-03At close: 04:11PM WIB1,0301,0301,0759751,020.00 - 1,045.001,0201,045970.00 - 1,360.009701,36013,723,50016,048,8034,648,000,000,00017139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-02At close: 04:13PM WIB1,0301,0301,1809051,025.00 - 1,040.001,0251,040970.00 - 1,360.009701,36012,020,50016,195,8634,671,000,000,00017139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-01At close: 04:14PM WIB1,0351,0401,2301,0101,025.00 - 1,045.001,0251,045970.00 - 1,360.009701,36013,669,20016,197,0104,671,000,000,00017139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-29At close: 04:11PM WIB1,0751,0651,3401,0151,035.00 - 1,075.001,0351,075970.00 - 1,360.009701,36018,645,50016,197,0104,694,000,000,00017139Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-28At close: 04:11PM WIB1,0751,0651,3401,0151,035.00 - 1,075.001,0351,075970.00 - 1,360.009701,36018,645,50016,177,7344,519,000,000,00017144Apr 22, 2024 - Apr 26, 2024135.00 (12.56%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-27At close: 04:00PM WIB1,0651,0651,0651,0701,060.00 - 1,075.001,0601,075970.00 - 1,360.009701,36012,387,30015,843,6014,694,000,000,00017144Apr 22, 2024 - Apr 26, 2024135.00 (12.68%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-26At close: 04:11PM WIB1,0751,0751,0601,0651,060.00 - 1,080.001,0601,080970.00 - 1,360.009701,36011,182,20016,104,3654,650,000,000,00017144Apr 22, 2024 - Apr 26, 2024135.00 (12.68%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-25At close: 04:14PM WIB1,0651,0651,06501,065.00 - 1,080.001,0651,080970.00 - 1,360.009701,36012,550,10016,386,8984,694,000,000,00017144Apr 22, 2024 - Apr 26, 2024135.00 (12.68%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-22At close: 04:14PM WIB1,0401,0401,0601,0701,040.00 - 1,065.001,0401,065970.00 - 1,360.009701,36012,099,90016,463,6514,650,000,000,00017144Apr 22, 2024 - Apr 26, 2024135.00 (12.98%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-21At close: 04:00PM WIB1,0300000.0000 - 0.0000000016,580,582010144Apr 22, 2024 - Apr 26, 2024135.00 (12.98%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-14As of 02:07PM WIB. Market open.1,0151,0151,0201,0251,015.00 - 1,030.001,0151,030970.00 - 1,360.009701,3608,211,20017,087,1254,475,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (13.30%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-13At close: 04:11PM WIB1,0451,0501,0101,0201,010.00 - 1,055.001,0101,055970.00 - 1,360.009701,36018,117,40016,983,5924,432,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.92%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-11At close: 04:08PM WIB1,0451,0451,0451,0501,045.00 - 1,065.001,0451,065970.00 - 1,360.009701,3608,233,60016,891,3844,563,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.92%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-08At close: 04:08PM WIB1,0451,0451,0451,0501,045.00 - 1,065.001,0451,065970.00 - 1,360.009701,3608,233,60017,018,9184,563,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.92%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-05At close: 04:13PM WIB1,0601,0601,0501,0551,050.00 - 1,070.001,0501,070970.00 - 1,360.009701,3608,017,30017,350,0724,585,000,000,00017145Mar 21, 2024 - Mar 25, 2024135.00 (12.80%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-04At close: 04:11PM WIB1,0551,0551,0551,0651,055.00 - 1,075.001,0551,075970.00 - 1,360.009701,3607,157,10017,452,0864,628,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.80%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-01At close: 04:13PM WIB1,0601,0601,0601,0601,050.00 - 1,065.001,0501,065970.00 - 1,360.009701,3607,750,60017,593,0584,606,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.74%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-28At close: 04:14PM WIB1,0501,0501,0601,0651,050.00 - 1,070.001,0501,070970.00 - 1,360.009701,3605,577,20017,792,1114,628,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.86%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-27At close: 04:08PM WIB1,0551,0551,0501,0551,045.00 - 1,060.001,0451,060970.00 - 1,360.009701,3608,584,60018,010,6574,585,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.80%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-26At close: 04:14PM WIB1,0801,0801,0501,0601,050.00 - 1,085.001,0501,085970.00 - 1,360.009701,3609,533,20018,278,3714,606,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.50%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-23At close: 04:06PM WIB1,0701,0701,0751,0801,060.00 - 1,085.001,0601,085970.00 - 1,360.009701,36024,357,80018,016,6454,716,000,000,00018144Mar 21, 2024 - Mar 25, 2024135.00 (12.62%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk (MPMX.JK)2024-02-22At close: 04:08PM WIB1,0601,0601,0651,0701,060.00 - 1,085.001,0601,085970.00 - 1,360.009701,36028,597,30017,753,2184,672,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.74%)13513Jun 06, 20231,450
MPMXPT Mitra Pinasthika Mustika Tbk (MPMX.JK)2024-02-21At close: 04:14PM WIB1,0551,0551,0551,0601,050.00 - 1,065.001,0501,065970.00 - 1,360.009701,36020,530,50017,639,5984,628,000,000,00017144Mar 21, 2024 - Mar 25, 2024135.00 (12.80%)13513Jun 06, 20231,450

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)
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-154,560,000,000,0001,990,000,000,00090001031001,3609701,0401,03215,920,00013,730,0004,370,000,00001,460,000,0008640000013513000113N/AJun 06, 2023N/AN/ADec 31, 2023Dec 31, 2023423913,860,000,000,0003,175-200539,600,000,000523,710,000,000120-492,590,000,000,00059215,720,000,000021,400373,000,000,000138,540,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-124,560,000,000,0001,990,000,000,00090001031001,3609701,0391,03215,920,00014,240,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-114,560,000,000,0001,990,000,000,00090001031001,3609701,0391,03215,890,00014,240,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-104,560,000,000,0001,990,000,000,00090001031001,3609701,0391,03215,890,00014,240,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-054,500,000,000,0001,930,000,000,00090001031001,36001,0401,03216,050,00012,670,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-044,500,000,000,0001,930,000,000,00090001031001,36001,0401,03216,050,00012,410,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-034,500,000,000,0001,930,000,000,00090001031001,36001,0411,03216,200,00012,200,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-024,500,000,000,0001,930,000,000,00090001021001,36001,0421,03216,200,00011,810,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-04-014,520,000,000,0002,090,000,000,00070001021001,36001,0421,03216,200,00011,810,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-294,520,000,000,0002,090,000,000,00070001021001,3609701,0431,03216,180,00010,980,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00013952,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-284,690,000,000,0002,260,000,000,00070001031001,36001,0421,03115,840,0009,180,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-274,650,000,000,0002,220,000,000,00070001031001,36001,0421,03116,100,00010,010,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-264,650,000,000,0002,220,000,000,00070001031001,36001,0421,03116,390,00010,840,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-254,650,000,000,0002,220,000,000,00070001031001,3609701,0421,03116,390,00010,840,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-224,540,000,000,0002,110,000,000,00070001021001,36001,0431,03016,580,00010,050,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-214,500,000,000,0002,060,000,000,00070001021001,3609701,0431,03016,580,00010,050,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-144,430,000,000,0002,000,000,000,00070001021001,36001,0451,03216,980,0007,810,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-134,560,000,000,0002,130,000,000,00070001021001,36001,0451,03216,940,0007,810,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-114,560,000,000,0002,130,000,000,00070001021001,3609701,0451,03216,870,0007,810,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-084,560,000,000,0002,130,000,000,00070001021001,3609701,0451,03317,020,0009,430,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-054,610,000,000,0002,170,000,000,00070001031001,36001,0431,03517,450,00015,820,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014552,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-044,610,000,000,0002,170,000,000,00070001031001,36001,0431,03517,450,00015,820,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-03-014,630,000,000,0002,190,000,000,00070001031001,3609701,0431,03617,590,00016,870,0004,370,000,00001,450,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-284,580,000,000,0002,150,000,000,00070001021001,3609701,0411,03717,790,00020,780,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-274,610,000,000,0002,170,000,000,00070001031001,36001,0391,03818,280,00022,330,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk2024-02-264,720,000,000,0002,280,000,000,00080001031001,36001,0391,03818,280,00022,330,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk (MPMX.JK)2024-02-234,670,000,000,0002,240,000,000,00070001031001,36001,0371,03917,750,00020,980,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk (MPMX.JK)2024-02-224,630,000,000,0002,190,000,000,00070001031001,3609701,0371,03917,750,00020,980,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000
MPMXPT Mitra Pinasthika Mustika Tbk (MPMX.JK)2024-02-214,610,000,000,0002,170,000,000,00070001031001,3609701,0371,04017,640,00020,720,0004,370,000,00001,460,000,000864000001351313513094N/AJun 06, 2023N/AN/ADec 31, 2022Sep 30, 20234541114,690,000,000,0003,367-10663,720,000,000630,390,000,00014452,450,000,000,00056013,160,000,000021,376327,350,000,000-17,180,000,000


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
2024-03-0515:49:001,0551,0551,0551,0556,600
2024-03-0515:48:001,0501,0551,0501,0550
2024-03-0515:47:001,0501,0501,0501,0500
2024-03-0515:46:001,0501,0551,0501,05598,100
2024-03-0515:45:001,0551,0551,0551,055900
2024-03-0515:44:001,0551,0551,0501,0501,400
2024-03-0515:43:0000000
2024-03-0515:42:001,0551,0551,0551,055500
2024-03-0515:41:0000000
2024-03-0515:40:001,0551,0551,0551,0551,800
2024-03-0515:39:001,0551,0551,0551,05554,700
2024-03-0515:38:0000000
2024-03-0515:37:001,0551,0551,0551,0552,900
2024-03-0515:36:001,0551,0551,0551,055300
2024-03-0515:35:0000000
2024-03-0515:34:001,0501,0501,0501,0500
2024-03-0515:33:001,0501,0501,0501,05024,700
2024-03-0515:32:0000000
2024-03-0515:31:001,0551,0551,0501,0508,600
2024-03-0515:30:001,0551,0551,0551,0551,000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:001,0501,0551,0501,0556,600
2024-03-0515:46:001,0501,0551,0501,05098,100
2024-03-0515:44:001,0551,0551,0501,0552,300
2024-03-0515:42:001,0551,0551,0551,055500
2024-03-0515:40:001,0551,0551,0551,0551,800
2024-03-0515:38:001,0551,0551,0551,05554,700
2024-03-0515:36:001,0551,0551,0551,0553,200
2024-03-0515:34:001,0501,0501,0501,0500
2024-03-0515:32:001,0501,0501,0501,05024,700
2024-03-0515:30:001,0551,0551,0501,0509,600
2024-03-0515:28:001,0551,0551,0551,0552,900
2024-03-0515:26:0000000
2024-03-0515:24:001,0551,0551,0501,0557,700
2024-03-0515:22:001,0551,0551,0551,0551,300
2024-03-0515:20:001,0551,0551,0551,0551,400
2024-03-0515:18:001,0551,0551,0501,0500
2024-03-0515:16:0000000
2024-03-0515:14:001,0551,0551,0551,0559,000
2024-03-0515:12:0000000
2024-03-0515:10:001,0551,0551,0551,0552,000
2024-03-0515:08:001,0501,0551,0501,0502,600
2024-03-0515:06:001,0551,0551,0551,05514,100
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:121,0601,0601,0601,0600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,0551,0551,0501,05581,900
2024-03-0515:40:001,0551,0551,0501,0503,700
2024-03-0515:35:001,0551,0551,0551,05557,900
2024-03-0515:30:001,0551,0551,0501,05032,600
2024-03-0515:25:001,0551,0551,0551,0552,900
2024-03-0515:20:001,0551,0551,0501,05510,400
2024-03-0515:15:001,0551,0551,0501,0500
2024-03-0515:10:001,0551,0551,0551,05511,000
2024-03-0515:05:001,0551,0551,0501,05016,700
2024-03-0515:00:121,0601,0601,0601,0600
2024-03-0515:00:001,0601,0601,0601,0602,300
2024-03-0514:55:001,0551,0601,0551,06023,200
2024-03-0514:50:001,0551,0551,0551,0552,400
2024-03-0514:45:001,0601,0601,0551,055286,400
2024-03-0514:40:001,0601,0601,0551,05539,300
2024-03-0514:35:001,0601,0601,0551,0554,200
2024-03-0514:30:001,0551,0551,0551,0550
2024-03-0514:25:001,0551,0551,0551,055120,000
2024-03-0514:20:001,0601,0601,0601,0605,100
2024-03-0514:15:001,0501,0551,0501,055115,600
2024-03-0514:10:001,0551,0551,0501,0507,600
2024-03-0514:05:001,0551,0551,0501,05529,100
2024-03-0514:00:001,0551,0551,0551,055305,600
2024-03-0513:55:021,0551,0551,0551,0550
2024-03-0513:55:001,0551,0551,0551,0551,300
2024-03-0513:50:001,0601,0601,0551,0550
2024-03-0513:45:001,0601,0601,0601,0602,100
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,0551,0551,0501,05581,900
2024-03-0515:30:001,0551,0551,0501,05094,200
2024-03-0515:15:001,0551,0551,0501,05513,300
2024-03-0515:00:121,0601,0601,0601,0600
2024-03-0515:00:001,0601,0601,0501,05530,000
2024-03-0514:45:001,0601,0601,0551,060312,000
2024-03-0514:30:001,0551,0601,0551,05543,500
2024-03-0514:15:001,0501,0601,0501,055240,700
2024-03-0514:00:001,0551,0551,0501,050342,300
2024-03-0513:55:021,0551,0551,0551,0550
2024-03-0513:45:001,0601,0601,0551,0553,400
2024-03-0513:30:001,0551,0601,0551,05529,600
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
2024-03-0511:57:011,0601,0601,0601,0600
2024-03-0511:45:001,0601,0601,0551,06036,100
2024-03-0511:30:001,0551,0601,0551,0609,200
2024-03-0511:19:361,0601,0601,0601,0600
2024-03-0511:15:001,0651,0651,0551,05554,400
2024-03-0511:00:001,0651,0651,0601,06032,900
2024-03-0510:45:001,0651,0651,0601,06524,800
2024-03-0510:30:151,0651,0651,0651,0650
2024-03-0510:30:001,0651,0651,0601,06512,700
2024-03-0510:15:001,0651,0701,0651,065279,500
2024-03-0510:00:001,0601,0701,0601,065749,100
2024-03-0509:45:001,0651,0701,0551,0602,072,700

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,0551,0551,0501,055176,100
2024-03-0515:00:121,0601,0601,0601,0600
2024-03-0515:00:001,0601,0601,0501,05543,300
2024-03-0514:30:001,0551,0601,0551,060355,500
2024-03-0514:00:001,0551,0601,0501,055583,000
2024-03-0513:55:021,0551,0551,0551,0550
2024-03-0513:30:001,0551,0601,0551,05533,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:57:011,0601,0601,0601,0600
2024-03-0511:30:001,0551,0601,0551,06045,300
2024-03-0511:19:361,0601,0601,0601,0600
2024-03-0511:00:001,0651,0651,0551,05587,300
2024-03-0510:30:151,0651,0651,0651,0650
2024-03-0510:30:001,0651,0651,0601,06537,500
2024-03-0510:00:001,0601,0701,0601,0651,028,600
2024-03-0509:44:111,0601,0601,0601,0600
2024-03-0509:30:001,0601,0701,0551,0604,172,000
2024-03-0509:00:001,0601,0701,0601,0601,066,800
2024-03-0415:41:201,0601,0601,0601,0600
2024-03-0415:30:001,0601,0651,0551,055168,400
2024-03-0415:00:001,0601,0651,0601,06026,800
2024-03-0414:46:141,0601,0601,0601,0600
2024-03-0414:30:001,0601,0651,0601,06020,300
2024-03-0414:00:001,0651,0651,0601,060898,000
2024-03-0413:54:571,0601,0601,0601,0600
2024-03-0413:30:001,0601,0651,0601,06026,800
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:121,0601,0601,0601,0600
2024-03-0515:00:001,0601,0601,0501,055215,500
2024-03-0514:00:001,0551,0601,0501,060935,200
2024-03-0513:55:021,0551,0551,0551,0550
2024-03-0513:00:001,0551,0601,0551,05532,700
2024-03-0512:00:0000000
2024-03-0511:57:011,0601,0601,0601,0600
2024-03-0511:19:361,0601,0601,0601,0600
2024-03-0511:00:001,0651,0651,0551,060132,100
2024-03-0510:30:151,0651,0651,0651,0650
2024-03-0510:00:001,0601,0701,0601,0651,065,700
2024-03-0509:44:111,0601,0601,0601,0600
2024-03-0509:00:001,0601,0701,0551,0600
2024-03-0415:41:201,0601,0601,0601,0600
2024-03-0415:00:001,0601,0651,0551,055195,200
2024-03-0414:46:141,0601,0601,0601,0600
2024-03-0414:00:001,0651,0651,0601,060917,300
2024-03-0413:54:571,0601,0601,0601,0600
2024-03-0413:00:001,0601,0651,0601,06026,800
2024-03-0412:00:0000000
2024-03-0411:59:581,0601,0601,0601,0600
2024-03-0411:24:011,0601,0601,0601,0600
2024-03-0411:00:001,0651,0701,0601,06035,400
2024-03-0410:33:551,0701,0701,0701,0700
2024-03-0410:00:001,0701,0751,0651,0652,740,300
2024-03-0409:43:311,0651,0651,0651,0650
2024-03-0409:00:001,0551,0701,0551,0650
2024-03-0115:00:001,0601,0651,0551,065280,900
2024-03-0114:56:021,0601,0601,0601,0600
2024-03-0114:00:001,0601,0601,0501,0602,808,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,0101,0101,0101,0100
2024-05-0815:18:321,0101,0101,0101,0100
2024-05-0815:00:001,0151,0151,0051,010578,500
2024-05-0814:23:501,0151,0151,0151,0150
2024-05-0813:30:001,0151,0151,0051,0101,156,000
2024-05-0812:00:0000000
2024-05-0811:58:221,0151,0151,0151,0150
2024-05-0811:50:391,0151,0151,0151,0150
2024-05-0811:04:401,0151,0151,0151,0150
2024-05-0810:30:001,0151,0151,0101,015324,800
2024-05-0810:23:501,0101,0101,0101,0100
2024-05-0809:36:161,0201,0201,0201,0200
2024-05-0809:00:001,0201,0201,0101,0151,469,400
2024-05-0716:06:1500000
2024-05-0716:00:0000000
2024-05-0715:30:291,0151,0151,0151,0150
2024-05-0715:00:001,0201,0201,0151,015451,900
2024-05-0714:32:001,0151,0151,0151,0150
2024-05-0713:38:091,0201,0201,0201,0200
2024-05-0713:30:001,0251,0251,0151,020710,800
2024-05-0712:00:0000000
2024-05-0711:58:581,0201,0201,0201,0200
2024-05-0711:56:141,0201,0201,0201,0200
2024-05-0711:02:381,0201,0201,0201,0200
2024-05-0710:30:001,0201,0251,0151,0201,761,600
2024-05-0710:18:311,0201,0201,0201,0200
2024-05-0709:35:211,0201,0201,0201,0200
2024-05-0709:00:001,0201,0251,0151,025380,800
2024-05-0616:13:3400000
2024-05-0615:42:071,0201,0201,0201,0200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,0201,0201,0051,0103,538,900
2024-05-0709:00:001,0201,0251,0151,0153,268,100
2024-05-0609:00:001,0201,0251,0101,0153,893,300
2024-05-0309:00:001,0251,0451,0151,0203,678,900
2024-05-0209:00:001,0301,0401,0151,0255,470,800
2024-04-3009:00:009851,0359801,0309,994,500
2024-04-2909:00:009909909759807,553,500
2024-04-2609:00:001,0001,0059859907,087,500
2024-04-2509:00:001,0001,0059901,00015,558,700
2024-04-2409:00:001,0151,0159951,00014,079,800
2024-04-2309:00:001,0101,0151,0001,00511,718,900
2024-04-2209:00:001,0001,0109951,00011,022,500
2024-04-1909:00:001,0101,0159901,00016,554,200
2024-04-1809:00:001,0051,0151,0001,01013,843,000
2024-04-1709:00:001,0201,0309951,00523,923,300
2024-04-1609:00:001,0401,0401,0201,02017,068,600
2024-04-0509:00:001,0301,0551,0301,04516,851,800
2024-04-0409:00:001,0251,0401,0251,03012,397,200
2024-04-0309:00:001,0301,0451,0201,02513,723,500
2024-04-0209:00:001,0301,0401,0251,03012,020,500
2024-04-0109:00:001,0401,0451,0251,03013,672,100
2024-03-2809:00:001,0651,0751,0351,03518,645,500
2024-03-2709:00:001,0651,0751,0601,07512,387,300
2024-03-2609:00:001,0801,0801,0601,06511,182,200
2024-03-2509:00:001,0801,0801,0651,07512,550,100
2024-03-2209:00:001,0401,0651,0401,06512,088,700
2024-03-2109:00:001,0351,0451,0301,04011,391,800
2024-03-2009:00:001,0351,0401,0301,0309,045,200
2024-03-1909:00:001,0301,0451,0251,03011,071,600
2024-03-1809:00:001,0451,0501,0301,03010,009,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,0201,0251,0151,0153,268,100
2024-05-0609:00:001,0201,0251,0101,0153,893,300
2024-05-0209:00:001,0301,0401,0151,0255,470,800
2024-04-3009:00:009851,0359801,0309,994,500
2024-04-2909:00:009909909759807,553,500
2024-04-2609:00:001,0001,0059859907,087,500
2024-04-2509:00:001,0001,0059901,00015,558,700
2024-04-2409:00:001,0151,0159951,00014,079,800
2024-04-2309:00:001,0101,0151,0001,00511,718,900
2024-04-2209:00:001,0001,0109951,00011,022,500
2024-04-1909:00:001,0101,0159901,00016,554,200
2024-04-1809:00:001,0051,0151,0001,01013,843,000
2024-04-1709:00:001,0201,0309951,00523,923,300
2024-04-1609:00:001,0401,0401,0201,02017,068,600
2024-04-0509:00:001,0301,0551,0301,04516,851,800
2024-04-0409:00:001,0251,0401,0251,03012,397,200
2024-04-0309:00:001,0301,0451,0201,02513,723,500
2024-04-0209:00:001,0301,0401,0251,03012,020,500
2024-04-0109:00:001,0401,0451,0251,03013,672,100
2024-03-2809:00:001,0651,0751,0351,03518,645,500
2024-03-2709:00:001,0651,0751,0601,07512,387,300
2024-03-2609:00:001,0801,0801,0601,06511,182,200
2024-03-2509:00:001,0801,0801,0651,07512,550,100
2024-03-2209:00:001,0401,0651,0401,06512,088,700
2024-03-2109:00:001,0351,0451,0301,04011,391,800
2024-03-2009:00:001,0351,0401,0301,0309,045,200
2024-03-1909:00:001,0301,0451,0251,03011,071,600
2024-03-1809:00:001,0451,0501,0301,03010,009,900
2024-03-1509:00:001,0401,0501,0351,0459,723,700
2024-03-1409:00:001,0151,0451,0151,04010,384,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,0201,0251,0101,0153,893,300
2024-04-2800:00:009901,0459751,02026,697,700
2024-04-2100:00:001,0001,01598599059,467,400
2024-04-1400:00:001,0401,0409901,00071,389,100
2024-04-0700:00:001,0451,0451,0451,0450
2024-03-3100:00:001,0401,0551,0201,04568,665,100
2024-03-2400:00:001,0801,0801,0351,03554,765,100
2024-03-1700:00:001,0451,0651,0251,06553,607,200
2024-03-1000:00:001,0501,0551,0101,04538,225,400
2024-03-0300:00:001,0551,0751,0451,04539,304,400
2024-02-2500:00:001,0801,0851,0451,05538,824,900
2024-02-1800:00:001,0451,0851,0401,080119,412,600
2024-02-1100:00:001,0051,0601,0051,04591,485,400
2024-02-0400:00:001,0201,0251,0051,00551,825,400
2024-01-2800:00:001,0151,0351,0001,015111,962,500
2024-01-2100:00:001,0551,0601,0051,01593,853,800
2024-01-1400:00:001,0701,0801,0451,05597,523,700
2024-01-0700:00:001,0751,0951,0401,07086,911,500
2023-12-3100:00:001,0501,0901,0401,07561,724,700
2023-12-2400:00:001,0301,0601,0201,05049,391,700
2023-12-1700:00:001,0251,0401,0101,03084,114,100
2023-12-1000:00:001,0401,0401,0051,02568,996,200
2023-12-0300:00:001,0351,0551,0251,03572,121,500
2023-11-2600:00:001,0201,0551,0201,03089,100,800
2023-11-1900:00:009951,0259951,02062,745,900
2023-11-1200:00:001,0001,01599099550,681,300
2023-11-0500:00:001,0051,01099599545,815,700
2023-10-2900:00:001,0001,0159851,00057,842,100
2023-10-2200:00:001,0101,0159951,00045,960,400
2023-10-1500:00:001,0251,0301,0001,01056,189,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,0301,0401,0151,0255,470,800
2024-03-3100:00:001,0401,0559751,030217,069,600
2024-02-2900:00:001,0601,0801,0101,035193,652,700
2024-01-3100:00:001,0151,0851,0051,060337,465,500
2023-12-3100:00:001,0501,0951,0001,010408,308,400
2023-11-3000:00:001,0301,0601,0051,050288,902,100
2023-10-3100:00:001,0001,0559851,030267,904,500
2023-09-3000:00:001,0401,0409851,000216,817,300
2023-08-3100:00:001,0401,0501,0101,030168,980,500
2023-07-3100:00:001,0351,0601,0001,040181,738,000
2023-06-3000:00:001,0651,0951,0151,035459,595,300
2023-05-3100:00:001,1551,1709701,065602,774,800
2023-04-3000:00:001,2651,2901,1001,155532,336,400
2023-03-3100:00:001,3251,3301,3151,32018,136,100
2023-02-2800:00:001,2151,2251,2051,22511,089,100
2023-01-3100:00:001,2451,2551,2251,25018,545,000
2022-12-3100:00:001,1201,2051,1151,180330,755,800
2022-11-3000:00:001,1501,2201,1101,120351,298,600
2022-10-3100:00:001,0301,1801,0201,150392,786,800
2022-09-3000:00:009801,0509801,025249,997,200
2022-08-3100:00:001,0201,105955980361,231,200
2022-07-3100:00:009751,0609551,020225,155,500
2022-06-3000:00:001,0851,08596098514,548,700
2022-05-3100:00:001,0851,0851,0851,0850
2022-04-3000:00:001,0851,0851,0851,0850
2022-03-3100:00:001,1251,1501,0851,08515,659,300
2022-02-2800:00:009801,2459751,125300,189,800
2022-01-3100:00:009951,085945970177,706,500
2021-12-3100:00:001,1551,285945995284,142,300
2021-11-3000:00:008301,2458201,145556,010,500

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,0301,0401,0151,0255,470,800
2024-03-3100:00:001,0401,055975980207,075,100
2024-02-2900:00:001,0601,0801,0101,035193,652,700
2024-01-3100:00:001,0151,0859751,030748,187,800
2023-12-3100:00:001,0501,0951,0001,035939,426,600
2023-11-3000:00:001,0301,0951,0001,0601,034,676,000
2023-10-3100:00:001,0001,0959851,010965,115,000
2023-09-3000:00:001,0401,0609851,050773,623,900
2023-08-3100:00:001,0401,0559851,030653,702,300
2023-07-3100:00:001,0351,0609851,000567,535,800
2023-06-3000:00:001,0651,0951,0001,030810,313,800
2023-05-3100:00:001,1551,1709701,0401,244,108,100
2023-04-3000:00:001,2651,2909701,0351,594,706,500
2023-03-3100:00:001,3201,3309701,0651,155,753,200
2023-02-2800:00:001,2151,3601,1001,155843,764,800
2023-01-3100:00:001,2451,3601,0651,320679,112,300
2022-10-3100:00:001,0301,2201,0201,1801,074,841,200
2022-07-3100:00:009751,1059551,025836,383,900
2022-04-3000:00:001,0851,08596098514,548,700
2022-01-3100:00:009951,2459451,085493,555,600
2021-10-3100:00:007651,2857459951,072,894,700
2021-07-3100:00:00705785680750668,231,200
2021-04-3000:00:007508806757051,365,384,200
2021-01-3100:00:005357605257501,105,473,800



Dividends Amount

DateTimeAmount
2023-06-0609:00:00135
2022-05-3009:00:00180
2021-06-0809:00:00115
2020-06-0209:00:0090
2019-06-1309:00:00480
2017-11-0309:00:00105
2017-05-3009:00:0025
2016-11-2409:00:0010
2016-06-0809:00:0017
2015-06-0109:00:007

Dividends Yields

YearDistributionTotal AmountYields
2023113518.00 %
2022118024.00 %
2021111515.33 %
202019012.00 %
2019148064.00 %
2017213017.33 %
20162273.60 %
2015170.93 %

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