for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
AEGSPT. Anugerah Spareparts Sejahtera Tbk
KOCIPT Kokoh Exa Nusantara Tbk
AGARPT Asia Sejahtera Mina Tbk
ITICPT Indonesian Tobacco Tbk
BLTZPT Graha Layar Prima 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


MRAT - PT Mustika Ratu Tbk

Sector : Consumer Defensive      Industry : Household & Personal Products

PT Mustika Ratu Tbk, together with its subsidiaries, engages in the manufacture, trading, and distribution of herbal and traditional cosmetics, body care products, jamu, health drinks, ready to drink products, and other related products in Indonesia. Its products include essential oil, face care, feminine, hair care, massage oil, oral care, perfume, sanitizer, and women's care products; Herbamuno+, fat burning, health caplets, maternity, and supplements; and tea series, wedang series, jejamu, and Fitsho+. The company was founded in 1978 and is headquartered in Jakarta, Indonesia. PT Mustika Ratu Tbk is a subsidiary of PT Mustika Ratu Investama.
Stock CodeCompany Name
TCIDPT. Mandom Indonesia Tbk
EUROPT Estee Gold Feet Tbk
MBTOPT Martina Berto Tbk
UCIDPT Uni-Charm Indonesia Tbk
MICEPT Multi Indocitra Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2022-12-31
102Enterprises Value E B I T D A Ratio12976
40001Market Cap5178,904,000,000327,420,000,000
14012Pb Ratio901
14008Pe Ratio1820
14010Ps Ratio2211
40002Enterprise Value25189,225,926,501450,608,898,386
101Enterprises Value Revenue Ratio2817

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1297332856
40001Market Cap5178,904,000,000192,600,000,000252,520,000,000278,200,000,000327,420,000,000
14012Pb Ratio900111
14008Pe Ratio1822400
14010Ps Ratio2211111
40002Enterprise Value25189,225,926,501199,782,042,466215,638,719,138401,388,898,386450,608,898,386
101Enterprises Value Revenue Ratio2811117

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T081,716,966,16361,170,413,20615,767,771,24612,781,851,809
20304Write Off00524,218,214262,417,0591,826,824,845
20091Net Income085,768,295,59267,833,011,050358,126,931-6,766,209,786
29004Basic E P S02001581-16
20190E B I T D A084,237,616,73763,802,213,25418,618,897,29415,245,298,423
20046Gross Profit0140,006,455,497136,883,250,917196,791,082,134204,458,544,368
29009Diluted E P S02001581-16
20136Pretax Income067,885,042,12649,437,547,9787,588,661,3696,179,163,273
20145Tax Provision0-17,899,241,048-18,374,486,1597,231,151,81812,945,883,164
20100Total Revenue0289,326,935,989285,177,566,612326,794,571,097318,408,499,475
20164Total Expenses0370,818,007,045384,088,633,204312,323,398,450304,441,690,012
20013Cost Of Revenue0149,320,480,492148,294,315,695130,003,488,963113,949,955,107
20177Interest Income04,659,954,552430,608,96411,183,51623,203,626
20057Interest Expense013,831,924,03711,732,865,2288,179,109,8776,602,688,536
20109Operating Income0-81,491,071,056-98,911,066,59214,471,172,64713,966,809,463
20316Normalized Income085,432,289,87368,207,181,355-186,289,836-5,863,954,789
20108Operating Expense0221,497,526,553235,794,317,509182,319,909,487190,491,734,905
20112Operating Revenue0289,326,935,989285,177,566,612326,794,571,097318,408,499,475
20087Minority Interests0-15,987,58220,976,913617,380510,105
20418Tax Rate For Calcs00000
20095Net Interest Income0-8,962,864,016-11,145,506,718-8,141,898,609-6,554,220,581
20416Total Unusual Items0430,776,563-479,705,519697,970,214-1,203,006,663
29010Basic Average Shares0428,000,000428,000,000428,000,000428,000,000
20269Other Special Charges0-954,994,777-44,512,695-960,387,273-623,818,182
20287Rent And Landing Fees007,217,273,4264,910,772,9576,479,918,109
29011Diluted Average Shares0428,000,000428,000,000428,000,000428,000,000
20420Normalized E B I T D A083,806,840,17464,281,918,77317,920,927,08016,448,305,086
20162Special Income Charges0430,776,563-479,705,519697,970,214-1,203,006,663
20315Reconciled Depreciation02,520,650,5742,631,800,0482,851,126,0482,463,446,614
20312Other Operating Expenses018,032,540,01819,076,740,018517,958,0855,516,261,639
20368Total Other Finance Cost0-209,105,469-156,749,546-26,027,752-25,264,329
20440Rent Expense Supplemental007,217,273,4264,910,772,9576,479,918,109
20314Reconciled Cost Of Revenue0149,320,480,492148,294,315,695130,003,488,963113,949,955,107
20419Tax Effect Of Unusual Items094,770,844-105,535,214153,553,447-300,751,666
20018Depreciation Income Statement02,520,650,5742,631,800,0482,851,126,0482,463,446,614
20075Interest Income Non Operating04,659,954,552430,608,96411,183,51623,203,626
20158Selling And Marketing Expense094,155,414,290102,203,519,59672,335,856,27874,689,296,730
20064Interest Expense Non Operating013,831,924,03711,732,865,2288,179,109,8776,602,688,536
20093Net Income Common Stockholders085,768,295,59267,833,011,050358,126,931-6,766,209,786
20094Net Income Continuous Operations085,784,283,17467,812,034,137357,509,551-6,766,719,891
20045General And Administrative Expense039,752,275,93338,971,600,16639,418,356,15339,523,651,513
20159Selling General And Administration0133,907,690,223141,175,119,762111,754,212,431114,212,948,243
20435Total Operating Income As Reported063,799,720,51860,583,054,69615,730,559,97812,733,383,854
20412Other Non Operating Income Expenses0-6,648,514,234-5,995,022,424990,342,4741,455,988,496
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders085,768,295,59267,833,011,050358,126,931-6,766,209,786
20417Total Unusual Items Excluding Goodwill0430,776,563-479,705,519697,970,214-1,203,006,663
20077Net Non Operating Interest Income Expense0-8,962,864,016-11,145,506,718-8,141,898,609-6,554,220,581
20346Net Income Including Noncontrolling Interests085,784,283,17467,812,034,137357,509,551-6,766,719,891
20019Depreciation And Amortization In Income Statement02,520,650,5742,631,800,0482,851,126,0482,463,446,614
20309Net Income From Continuing And Discontinued Operation085,768,295,59267,833,011,050358,126,931-6,766,209,786
20331Net Income From Continuing Operation Net Minority Interest085,768,295,59267,833,011,050358,126,931-6,766,209,786

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T081,716,966,1633,834,731,8993,391,658,8613,600,523,83361,170,413,20615,767,771,24612,781,851,809
20304Write Off00000524,218,214262,417,0591,826,824,845
20091Net Income085,768,295,59246,208,359382,73536,905,76767,833,011,050358,126,931-6,766,209,786
29004Basic E P S0200200001581-16
20190E B I T D A084,237,616,7374,467,267,4894,108,987,4284,195,111,93963,802,213,25418,618,897,29415,245,298,423
20046Gross Profit0140,006,455,49737,411,314,82545,658,957,58637,716,312,901136,883,250,917196,791,082,134204,458,544,368
29009Diluted E P S0200200001581-16
20136Pretax Income067,885,042,126356,594,591-134,869,483151,034,09249,437,547,9787,588,661,3696,179,163,273
20145Tax Provision0-17,899,241,048310,546,109-162,310,407110,287,839-18,374,486,1597,231,151,81812,945,883,164
20100Total Revenue0289,326,935,98954,282,793,57392,771,381,78175,032,674,452285,177,566,612326,794,571,097318,408,499,475
20164Total Expenses0370,818,007,04552,722,086,96587,800,802,48872,972,460,160384,088,633,204312,323,398,450304,441,690,012
20013Cost Of Revenue0149,320,480,49216,871,478,74847,112,424,19537,316,361,551148,294,315,695130,003,488,963113,949,955,107
20177Interest Income04,659,954,5524,168,136,451-1,864,521,0501,925,932,067430,608,96411,183,51623,203,626
20057Interest Expense013,831,924,0373,478,137,3083,526,528,3443,449,489,74111,732,865,2288,179,109,8776,602,688,536
20109Operating Income0-81,491,071,0561,560,706,6084,970,579,2932,060,214,292-98,911,066,59214,471,172,64713,966,809,463
20316Normalized Income085,432,289,873-142,551,64160,520,032-579,367,45668,207,181,355-186,289,836-5,863,954,789
20108Operating Expense0221,497,526,55335,850,608,21740,688,378,29335,656,098,609235,794,317,509182,319,909,487190,491,734,905
20112Operating Revenue0289,326,935,98954,282,793,57392,771,381,78175,032,674,452285,177,566,612326,794,571,097318,408,499,475
20087Minority Interests0-15,987,582159,877-27,058,189-3,840,48620,976,913617,380510,105
20418Tax Rate For Calcs00000000
20095Net Interest Income0-8,962,864,016-2,269,810,493-2,400,202,464-1,481,320,655-11,145,506,718-8,141,898,609-6,554,220,581
20416Total Unusual Items0430,776,563242,000,000-77,099,099790,093,876-479,705,519697,970,214-1,203,006,663
29010Basic Average Shares0428,000,000428,000,0000428,000,000428,000,000428,000,000428,000,000
20269Other Special Charges0-954,994,777-242,000,00077,099,099-790,093,876-44,512,695-960,387,273-623,818,182
20287Rent And Landing Fees000007,217,273,4264,910,772,9576,479,918,109
29011Diluted Average Shares0428,000,000428,000,0000428,000,000428,000,000428,000,000428,000,000
20420Normalized E B I T D A083,806,840,1744,225,267,4894,186,086,5273,405,018,06364,281,918,77317,920,927,08016,448,305,086
20162Special Income Charges0430,776,563242,000,000-77,099,099790,093,876-479,705,519697,970,214-1,203,006,663
20315Reconciled Depreciation02,520,650,574632,535,590717,328,567594,588,1062,631,800,0482,851,126,0482,463,446,614
20312Other Operating Expenses018,032,540,0180230,000,000225,800,00019,076,740,018517,958,0855,516,261,639
20368Total Other Finance Cost0-209,105,4692,959,809,636-2,990,846,930-42,237,019-156,749,546-26,027,752-25,264,329
20440Rent Expense Supplemental000007,217,273,4264,910,772,9576,479,918,109
20314Reconciled Cost Of Revenue0149,320,480,49216,871,478,74847,112,424,19537,316,361,551148,294,315,695130,003,488,963113,949,955,107
20419Tax Effect Of Unusual Items094,770,84453,240,000-16,961,802173,820,653-105,535,214153,553,447-300,751,666
20018Depreciation Income Statement02,520,650,574632,535,590717,328,567594,588,1062,631,800,0482,851,126,0482,463,446,614
20075Interest Income Non Operating04,659,954,5524,168,136,451-1,864,521,0501,925,932,067430,608,96411,183,51623,203,626
20158Selling And Marketing Expense094,155,414,29015,701,900,21014,589,476,35315,118,823,395102,203,519,59672,335,856,27874,689,296,730
20064Interest Expense Non Operating013,831,924,0373,478,137,3083,526,528,3443,449,489,74111,732,865,2288,179,109,8776,602,688,536
20093Net Income Common Stockholders085,768,295,59246,208,359382,73536,905,76767,833,011,050358,126,931-6,766,209,786
20094Net Income Continuous Operations085,784,283,17446,048,48227,440,92440,746,25367,812,034,137357,509,551-6,766,719,891
20045General And Administrative Expense039,752,275,9338,922,103,5059,504,247,6027,724,183,22038,971,600,16639,418,356,15339,523,651,513
20159Selling General And Administration0133,907,690,22324,624,003,71524,093,723,95522,843,006,615141,175,119,762111,754,212,431114,212,948,243
20435Total Operating Income As Reported063,799,720,518-10,421,780,5402,265,332,9811,632,354,74760,583,054,69615,730,559,97812,733,383,854
20412Other Non Operating Income Expenses0-6,648,514,234-695,932,879-142,882,398-20,079,123-5,995,022,424990,342,4741,455,988,496
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders085,768,295,59246,208,359382,73536,905,76767,833,011,050358,126,931-6,766,209,786
20417Total Unusual Items Excluding Goodwill0430,776,563242,000,000-77,099,099790,093,876-479,705,519697,970,214-1,203,006,663
20077Net Non Operating Interest Income Expense0-8,962,864,016-2,269,810,493-2,400,202,464-1,481,320,655-11,145,506,718-8,141,898,609-6,554,220,581
20346Net Income Including Noncontrolling Interests085,784,283,17446,048,48227,440,92440,746,25367,812,034,137357,509,551-6,766,719,891
20019Depreciation And Amortization In Income Statement02,520,650,574632,535,590717,328,567594,588,1062,631,800,0482,851,126,0482,463,446,614
20309Net Income From Continuing And Discontinued Operation085,768,295,59246,208,359382,73536,905,76767,833,011,050358,126,931-6,766,209,786
20331Net Income From Continuing Operation Net Minority Interest085,768,295,59246,208,359382,73536,905,76767,833,011,050358,126,931-6,766,209,786

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt00078,469,756,72369,051,732,867
23165Payables00109,459,582,652111,240,999,89086,583,366,309
23139Net P P E0049,266,249,00352,843,940,91155,965,014,371
23351Properties00000
23386Total Debt00140,262,073,28288,277,149,79981,084,425,243
23100Gross P P E00181,557,570,206180,357,712,837183,365,301,875
23038Common Stock0053,500,000,00053,500,000,00053,500,000,000
23045Current Debt00110,385,308,76087,163,161,80480,747,427,391
23532Share Issued00428,000,000428,000,000428,000,000
23220Total Assets00694,780,597,799578,260,975,588559,795,937,451
23027Capital Stock0053,500,000,00053,500,000,00053,500,000,000
23382Other Payable0060,647,548,46758,510,304,76937,203,518,097
23028Cash Financial007,143,354,1448,693,405,08111,695,694,524
23123Long Term Debt0028,958,333,33300
23179Prepaid Assets0026,164,009,14933,954,310,83238,490,273,886
23385Working Capital00350,576,039,134243,715,917,514236,775,041,955
23000Accounts Payable0024,311,214,59533,813,395,90137,483,002,160
23029Cash Equivalents00170,000,000,00000
23245Invested Capital00550,704,376,675430,313,378,844423,120,221,583
23340Other Properties00001,480,000,000
23291Dividends Payable00283,056,366283,056,366283,056,366
23132Minority Interest0024,827,64645,711,45745,811,285
23342Other Receivables0010,579,327,12812,994,705,88020,631,042,568
23204Retained Earnings00260,831,516,181192,998,505,131192,640,378,200
23217Total Tax Payable0024,217,763,22418,634,242,85411,613,789,686
23001Accounts Receivable00166,316,482,373212,825,582,283215,136,542,425
23280Common Stock Equity00411,360,734,582343,150,217,040342,372,794,192
23403Net Tangible Assets00411,360,734,582343,150,217,040342,372,794,192
23215Stockholders Equity00411,360,734,582343,150,217,040342,372,794,192
23383Tangible Book Value00411,360,734,582343,150,217,040342,372,794,192
23374Total Capitalization00440,319,067,915343,150,217,040342,372,794,192
23312Land And Improvements0029,011,914,34028,305,616,66928,686,997,606
23393Ordinary Shares Number00428,000,000428,000,000428,000,000
23008Accumulated Depreciation00-132,291,321,203-127,513,771,926-127,400,287,504
23282Construction In Progress00392,144,000431,144,000108,716,365
23380Capital Lease Obligations00918,431,1891,113,987,995336,997,852
23030Cash And Cash Equivalents00177,143,354,1448,693,405,08111,695,694,524
23262Gross Accounts Receivable00211,852,858,467239,285,218,359241,078,220,416
23012Additional Paid In Capital0056,710,000,00056,710,000,00056,710,000,000
23275Buildings And Improvements0049,764,722,71449,455,252,04749,479,536,463
23319Machinery Furniture Equipment00102,388,789,152102,165,700,121105,090,051,441
23048Current Capital Lease Obligation00221,794,069147,567,655167,363,932
23127Long Term Capital Lease Obligation00696,637,120966,420,340169,633,920
23261Total Equity Gross Minority Interest00411,385,562,228343,195,928,497342,418,605,477
23259Total Liabilities Net Minority Interest00283,395,035,571235,065,047,091217,377,331,974
23046Current Debt And Capital Lease Obligation00110,607,102,82987,310,729,45980,914,791,323
23266Allowance For Doubtful Accounts Receivable00-45,536,376,094-26,459,636,076-25,941,677,991
23124Long Term Debt And Capital Lease Obligation0029,654,970,453966,420,340169,633,920
23344Non Current Pension And Other Postretirement Benefit Plans0017,463,965,14518,475,914,72521,406,284,723

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt009,575,817,2006,383,428,3080078,469,756,72369,051,732,867
23165Payables0073,421,258,39870,688,945,702106,061,631,296109,459,582,652111,240,999,89086,583,366,309
23139Net P P E0045,261,336,52245,459,165,40547,529,520,44649,266,249,00352,843,940,91155,965,014,371
23351Properties00000000
23386Total Debt00135,264,488,052135,272,174,486140,201,048,943140,262,073,28288,277,149,79981,084,425,243
23100Gross P P E00178,083,855,301176,824,431,240178,611,380,284181,557,570,206180,357,712,837183,365,301,875
23038Common Stock0053,500,000,00053,500,000,00053,500,000,00053,500,000,00053,500,000,00053,500,000,000
23045Current Debt00105,351,712,084106,007,598,461107,958,897,027110,385,308,76087,163,161,80480,747,427,391
23532Share Issued00428,000,000428,000,000428,000,000428,000,000428,000,000428,000,000
23220Total Assets00643,521,038,134642,900,850,354683,708,052,690694,780,597,799578,260,975,588559,795,937,451
23027Capital Stock0053,500,000,00053,500,000,00053,500,000,00053,500,000,00053,500,000,00053,500,000,000
23382Other Payable0026,727,854,24828,000,509,69757,330,655,76760,647,548,46758,510,304,76937,203,518,097
23028Cash Financial006,272,561,5519,420,132,0206,918,385,4907,143,354,1448,693,405,08111,695,694,524
23123Long Term Debt0029,166,666,66728,465,961,86731,383,333,33328,958,333,33300
23179Prepaid Assets0027,465,923,29223,254,760,66020,366,940,95326,164,009,14933,954,310,83238,490,273,886
23385Working Capital00358,032,644,361357,374,078,285356,355,050,934350,576,039,134243,715,917,514236,775,041,955
23000Accounts Payable0024,955,325,84825,595,600,92726,786,674,04624,311,214,59533,813,395,90137,483,002,160
23029Cash Equivalents00118,670,000,000118,670,000,000157,009,000,000170,000,000,00000
23245Invested Capital00547,490,081,050547,846,237,526551,628,922,285550,704,376,675430,313,378,844423,120,221,583
23340Other Properties00000001,480,000,000
23291Dividends Payable00283,056,366283,056,366283,056,366283,056,366283,056,366283,056,366
23132Minority Interest0055,566,44455,726,32128,668,13224,827,64645,711,45745,811,285
23342Other Receivables0014,867,152,2899,026,355,4277,660,304,92810,579,327,12812,994,705,88020,631,042,568
23204Retained Earnings00260,915,013,042260,868,804,683260,868,421,948260,831,516,181192,998,505,131192,640,378,200
23217Total Tax Payable0021,455,021,93616,809,778,71221,661,245,11724,217,763,22418,634,242,85411,613,789,686
23001Accounts Receivable00146,552,986,657149,248,645,354164,224,435,068166,316,482,373212,825,582,283215,136,542,425
23280Common Stock Equity00412,971,702,299413,372,677,198412,286,691,925411,360,734,582343,150,217,040342,372,794,192
23403Net Tangible Assets00412,971,702,299413,372,677,198412,286,691,925411,360,734,582343,150,217,040342,372,794,192
23215Stockholders Equity00412,971,702,299413,372,677,198412,286,691,925411,360,734,582343,150,217,040342,372,794,192
23383Tangible Book Value00412,971,702,299413,372,677,198412,286,691,925411,360,734,582343,150,217,040342,372,794,192
23374Total Capitalization00442,138,368,966441,838,639,065443,670,025,258440,319,067,915343,150,217,040342,372,794,192
23312Land And Improvements0027,721,847,50527,282,636,68128,259,427,84729,011,914,34028,305,616,66928,686,997,606
23393Ordinary Shares Number00428,000,000428,000,000428,000,000428,000,000428,000,000428,000,000
23008Accumulated Depreciation00-132,822,518,779-131,365,265,835-131,081,859,838-132,291,321,203-127,513,771,926-127,400,287,504
23282Construction In Progress00797,684,000392,144,000392,144,000392,144,000431,144,000108,716,365
23380Capital Lease Obligations00746,109,301798,614,158858,818,583918,431,1891,113,987,995336,997,852
23030Cash And Cash Equivalents00124,942,561,551128,090,132,020163,927,385,490177,143,354,1448,693,405,08111,695,694,524
23262Gross Accounts Receivable00192,545,162,751195,240,821,448209,986,611,162211,852,858,467239,285,218,359241,078,220,416
23012Additional Paid In Capital0056,710,000,00056,710,000,00056,710,000,00056,710,000,00056,710,000,00056,710,000,000
23275Buildings And Improvements0049,199,468,34649,007,024,18049,435,014,00049,764,722,71449,455,252,04749,479,536,463
23319Machinery Furniture Equipment00100,364,855,450100,142,626,379100,524,794,437102,388,789,152102,165,700,121105,090,051,441
23048Current Capital Lease Obligation00221,485,846221,156,822167,389,807221,794,069147,567,655167,363,932
23127Long Term Capital Lease Obligation00524,623,455577,457,336691,428,776696,637,120966,420,340169,633,920
23261Total Equity Gross Minority Interest00413,027,268,743413,428,403,519412,315,360,057411,385,562,228343,195,928,497342,418,605,477
23259Total Liabilities Net Minority Interest00230,493,769,391229,472,446,835271,392,692,633283,395,035,571235,065,047,091217,377,331,974
23046Current Debt And Capital Lease Obligation00105,573,197,930106,228,755,283108,126,286,834110,607,102,82987,310,729,45980,914,791,323
23266Allowance For Doubtful Accounts Receivable00-45,992,176,094-45,992,176,094-45,762,176,094-45,536,376,094-26,459,636,076-25,941,677,991
23124Long Term Debt And Capital Lease Obligation0029,691,290,12229,043,419,20332,074,762,10929,654,970,453966,420,340169,633,920
23344Non Current Pension And Other Postretirement Benefit Plans0015,273,637,74816,643,677,41516,979,090,82117,463,965,14518,475,914,72521,406,284,723

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0994,900,90183,512,695960,387,273623,818,182
26185Free Cash Flow0-59,928,489,589-75,063,803,958-9,632,973,796-24,307,180,385
26027Changes In Cash0117,371,131,535169,126,632,219-3,379,861,9672,081,308,917
26182Issuance Of Debt0052,180,480,2886,415,734,41326,197,722,197
26016End Cash Position0125,044,030,976177,143,354,1448,693,405,08111,695,694,524
26112Purchase Of P P E0-545,023,552-553,129,445-2,987,069,911-6,132,990,474
26005Capital Expenditure0-545,023,552-553,129,445-2,987,069,911-6,132,990,474
26012Financing Cash Flow0-23,097,279,77751,984,923,4827,192,724,55625,764,671,120
26013Investing Cash Flow0199,851,877,349191,652,383,250-3,926,682,638-5,509,172,292
26015Beginning Cash Position07,672,899,4418,693,405,08111,695,694,52410,099,505,476
26223Classesof Cash Payments0-389,552,532,430-387,622,390,794-325,160,811,676-308,080,827,629
26099Long Term Debt Issuance0052,180,480,2886,415,734,41326,197,722,197
26073Net Long Term Debt Issuance04,613,810,33952,180,480,2886,415,734,41326,197,722,197
26164Net Other Financing Charges00000
26119Net P P E Purchase And Sale0449,877,349-469,616,750-2,026,682,638-5,509,172,292
26075Net Short Term Debt Issuance00000
26072Net Issuance Payments Of Debt04,613,810,33952,180,480,2886,415,734,41326,197,722,197
26302Sale Of Investment Properties00199,402,000,00000
26063Effect Of Exchange Rate Changes0-101,469,425-676,683,156377,572,524-485,119,869
26301Purchase Of Investment Properties00-7,280,000,000-1,900,000,0000
26300Net Investment Properties Purchase And Sale0199,402,000,000192,122,000,000-1,900,000,0000
26220Cash Flowsfromusedin Operating Activities Direct0-59,383,466,037-74,510,674,513-6,645,903,885-18,174,189,911
26221Classesof Cash Receiptsfrom Operating Activities0344,228,337,936331,686,666,523329,105,531,240298,543,949,242

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0994,900,901242,000,000-77,099,099791,000,00083,512,695960,387,273623,818,182
26185Free Cash Flow0-59,928,489,589-2,963,515,191-4,266,777,184-14,670,857,516-75,063,803,958-9,632,973,796-24,307,180,385
26027Changes In Cash0117,371,131,535-2,729,201,625-36,772,720,740-13,940,881,856169,126,632,219-3,379,861,9672,081,308,917
26182Issuance Of Debt0000052,180,480,2886,415,734,41326,197,722,197
26016End Cash Position0125,044,030,976124,942,561,551128,090,132,020163,927,385,490177,143,354,1448,693,405,08111,695,694,524
26112Purchase Of P P E0-545,023,552-448,321,120-16,918,586-39,471,667-553,129,445-2,987,069,911-6,132,990,474
26005Capital Expenditure0-545,023,552-448,321,120-16,918,586-39,471,667-553,129,445-2,987,069,911-6,132,990,474
26012Financing Cash Flow0-23,097,279,777-7,686,434-32,428,844,457-61,024,34051,984,923,4827,192,724,55625,764,671,120
26013Investing Cash Flow0199,851,877,349-206,321,120-94,017,685751,528,333191,652,383,250-3,926,682,638-5,509,172,292
26015Beginning Cash Position07,672,899,441128,090,132,020163,927,385,490177,143,354,1448,693,405,08111,695,694,52410,099,505,476
26223Classesof Cash Payments0-389,552,532,430-57,272,156,154-109,593,247,520-90,270,629,685-387,622,390,794-325,160,811,676-308,080,827,629
26099Long Term Debt Issuance0000052,180,480,2886,415,734,41326,197,722,197
26073Net Long Term Debt Issuance04,613,810,33944,818,4230052,180,480,2886,415,734,41326,197,722,197
26164Net Other Financing Charges00000000
26119Net P P E Purchase And Sale0449,877,349-206,321,120-94,017,685751,528,333-469,616,750-2,026,682,638-5,509,172,292
26075Net Short Term Debt Issuance0000-1,411,733000
26072Net Issuance Payments Of Debt04,613,810,33944,818,423-4,868,670,033-1,411,73352,180,480,2886,415,734,41326,197,722,197
26302Sale Of Investment Properties00000199,402,000,00000
26063Effect Of Exchange Rate Changes0-101,469,425-418,368,844935,467,270724,913,202-676,683,156377,572,524-485,119,869
26301Purchase Of Investment Properties00000-7,280,000,000-1,900,000,0000
26300Net Investment Properties Purchase And Sale0199,402,000,000000192,122,000,000-1,900,000,0000
26220Cash Flowsfromusedin Operating Activities Direct0-59,383,466,037-2,515,194,071-4,249,858,598-14,631,385,849-74,510,674,513-6,645,903,885-18,174,189,911
26221Classesof Cash Receiptsfrom Operating Activities0344,228,337,93656,978,452,269107,747,171,49677,124,721,756331,686,666,523329,105,531,240298,543,949,242

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
MRATPT Mustika Ratu Tbk2024-04-15At close: 04:01PM WIB378378378382378.00 - 382.00378382320.00 - 775.00320775331,500347,241161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-12At close: 04:01PM WIB378378378382378.00 - 382.00378382320.00 - 775.00320775331,500343,350161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-11At close: 04:01PM WIB378378378382378.00 - 382.00378382320.00 - 775.00320775331,500340,994161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-10At close: 04:01PM WIB378378378382378.00 - 382.00378382320.00 - 775.00320775331,500337,751161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-05At close: 04:01PM WIB378378378378378.00 - 382.00378382320.00 - 775.00320775331,500340,463161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-04At close: 03:23PM WIB380380378382378.00 - 382.00378382320.00 - 775.00320775184,400342,805161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-03At close: 04:05PM WIB378380380380378.00 - 380.00378380320.00 - 775.00320775152,000348,617162,640,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-02At close: 04:00PM WIB374374378378374.00 - 380.00374380320.00 - 775.00320775243,600436,101161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-04-01At close: 03:41PM WIB380380374380374.00 - 380.00374380320.00 - 775.00320775170,200447,494160,072,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-29At close: 04:02PM WIB380376378380376.00 - 380.00376380320.00 - 775.003207751,032,600447,494162,640,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-28At close: 04:02PM WIB380376378380376.00 - 380.00376380320.00 - 775.003207751,032,600434,301162,640,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-27At close: 04:10PM WIB37838000372.00 - 380.00372380320.00 - 775.00320775317,300400,020162,640,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-26At close: 04:08PM WIB374378378380372.00 - 382.00372382320.00 - 775.00320775993,000412,162161,784,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-25At close: 04:00PM WIB37037000370.00 - 380.00370380320.00 - 775.00320775923,800419,392160,072,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-22At close: 04:00PM WIB370374370372368.00 - 380.00368380320.00 - 775.003207751,496,200400,164158,360,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-21At close: 04:00PM WIB3660000.0000 - 0.00000000386,803000200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-14As of 01:40PM WIB. Market open.368368368370368.00 - 376.00368376320.00 - 810.0032081081,100762,226157,504,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-13At close: 04:03PM WIB356360364374360.00 - 386.00360386320.00 - 830.00320830657,800763,826157,504,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-11At close: 04:14PM WIB3563583540354.00 - 358.00354358320.00 - 840.0032084026,700819,727152,368,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-08At close: 04:14PM WIB3563583540354.00 - 358.00354358320.00 - 845.0032084526,700851,332152,368,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-05At close: 04:10PM WIB3503500362348.00 - 364.00348364320.00 - 885.00320885375,500900,615154,936,000,00002193N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-04At close: 03:49PM WIB364366352358350.00 - 366.00350366320.00 - 890.00320890232,000934,013149,800,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-03-01At close: 04:08PM WIB358358362364352.00 - 364.00352364320.00 - 890.00320890279,500991,970155,792,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-02-28At close: 04:01PM WIB358360360370354.00 - 368.00354368320.00 - 890.00320890363,6001,011,738156,648,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-02-27At close: 04:04PM WIB348348358360348.00 - 368.00348368320.00 - 890.003208901,238,9001,005,196153,224,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-02-26At close: 04:07PM WIB3563583480348.00 - 366.00348366320.00 - 890.0032089097,4001,040,008148,944,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk2024-02-23At close: 03:26PM WIB358358358362356.00 - 376.00356376320.00 - 890.0032089084,3001,069,088152,368,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk (MRAT.JK)2024-02-22At close: 03:44PM WIB356370356358356.00 - 370.00356370320.00 - 890.0032089043,1001,270,854153,224,000,00002200N/AN/A (N/A)00Jul 11, 20130
MRATPT Mustika Ratu Tbk (MRAT.JK)2024-02-21At close: 04:13PM WIB3783783520346.00 - 382.00346382320.00 - 890.00320890384,4001,364,650152,368,000,00002200N/AN/A (N/A)00Jul 11, 20130

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)
MRATPT Mustika Ratu Tbk2024-04-15161,780,000,000172,110,000,0002001012000775320366459343215428,000,0000100,370,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-12161,780,000,000172,110,000,0002001012000775320363463341347428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-11161,780,000,000172,110,000,0002001012000775320363463338347428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-10161,780,000,000172,110,000,0002001012000775320363463338347428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-05161,780,000,000172,110,000,00020010120007750362468343716428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-04161,780,000,000172,110,000,00020010120007750362469349705428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-03161,780,000,000172,110,000,00020010120007750361470436792428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-02160,070,000,000170,390,000,00020010120007750362471447782428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-04-01162,640,000,000172,960,000,00020010120007750362471447782428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-29162,640,000,000172,960,000,0002001012000775320361472434687428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-28162,640,000,000172,960,000,00020010120007750361473400529428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-27158,360,000,000168,680,000,00020010120007750361474412588428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-26158,360,000,000168,680,000,00020010120007750361474419662428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-25158,360,000,000168,680,000,0002001012000775320361474419662428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-22158,360,000,000168,680,000,00020010120007750362477387371428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-21156,650,000,000166,970,000,0002001012000775320362477387371428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-14157,500,000,000167,830,000,00020010120008300364481764183428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-13152,370,000,000162,690,000,00020010120008400364483795280428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-11152,370,000,000162,690,000,00020010120-5733840320364483837280428,000,000445,120,00099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-08152,370,000,000162,690,000,0002001012000845320365483851286428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-05155,790,000,000166,110,000,00020010120008900366486934370428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0001930124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-04155,790,000,000166,110,000,00020010120008900366486980370428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-03-01153,220,000,000163,550,000,0002001012000890320367487992352428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-02-28153,220,000,000163,550,000,00020010120008903203684891,010,000381428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-02-27148,940,000,000159,270,000,00020010129700089003754911,040,000295428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk2024-02-26152,370,000,000162,690,000,000200101200089003754911,040,000295428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk (MRAT.JK)2024-02-23153,220,000,000163,550,000,000200101200089003834921,270,000321428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk (MRAT.JK)2024-02-22152,370,000,000162,690,000,00020010120008903203834921,270,000321428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000
MRATPT Mustika Ratu Tbk (MRAT.JK)2024-02-21161,780,000,000172,110,000,00020010120008903203884931,360,000296428,000,000099,600,00077000000000030N/AJul 11, 2013N/AN/ADec 31, 2022Sep 30, 2023302-823289,330,000,00067660-78,150,000,00085,770,000,0002000124,940,000,000292137,370,000,000333965-59,380,000,000-19,410,000,000


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
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:003623623623622,400
2024-03-0515:39:003623623623620
2024-03-0515:38:0000000
2024-03-0515:37:003623623623626,300
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:003623623623620
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:003623623623622,400
2024-03-0515:38:003623623623620
2024-03-0515:36:003623623623626,300
2024-03-0515:34:0000000
2024-03-0515:32:003623623623620
2024-03-0515:30:0000000
2024-03-0515:28:003623623623624,400
2024-03-0515:26:0000000
2024-03-0515:24:003623623623621,300
2024-03-0515:22:0000000
2024-03-0515:20:0036236236236218,500
2024-03-0515:18:0036236236236243,800
2024-03-0515:16:0000000
2024-03-0515:14:0036236236236230,400
2024-03-0515:12:003623623623622,800
2024-03-0515:10:00364364362362600
2024-03-0515:08:003643643643640
2024-03-0515:06:0036436436436429,000
2024-03-0515:04:203623623623620
2024-03-0515:04:003623623623624,800
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:003623623623626,300
2024-03-0515:30:003623623623620
2024-03-0515:25:003623623623624,400
2024-03-0515:20:0036236236236218,200
2024-03-0515:15:0036236236236255,500
2024-03-0515:10:0036436436236222,100
2024-03-0515:05:0036236436236426,000
2024-03-0515:04:203623623623620
2024-03-0515:00:0035836235836217,600
2024-03-0514:55:0035635635635667,100
2024-03-0514:50:0035635635635615,000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0035635835635837,100
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:38:453583583583580

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:003623623623626,300
2024-03-0515:15:0036236236236278,100
2024-03-0515:04:203623623623620
2024-03-0515:00:0035836435836265,700
2024-03-0514:45:0035635635635682,100
2024-03-0514:30:0000000
2024-03-0514:15:0035635835635837,100
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:38:453583583583580
2024-03-0513:30:0035035835035827,800
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
2024-03-0511:45:0000000
2024-03-0511:37:023503503503500
2024-03-0511:30:0034835034835012,100
2024-03-0511:15:003483503483501,100
2024-03-0511:11:393503503503500
2024-03-0511:00:003503503503503,000
2024-03-0510:45:0034835034835016,000
2024-03-0510:30:003483483483481,400
2024-03-0510:21:233503503503500
2024-03-0510:15:003503503503501,200
2024-03-0510:00:00350350350350300
2024-03-0509:45:003503503503503,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:003623623623626,300
2024-03-0515:04:203623623623620
2024-03-0515:00:00358364358362143,800
2024-03-0514:30:0035635635635682,100
2024-03-0514:00:0035635835635837,100
2024-03-0513:38:453583583583580
2024-03-0513:30:0035035835035827,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:37:023503503503500
2024-03-0511:30:0034835034835012,100
2024-03-0511:11:393503503503500
2024-03-0511:00:003503503483504,100
2024-03-0510:30:0034835034835017,400
2024-03-0510:21:233503503503500
2024-03-0510:00:003503503503501,500
2024-03-0509:36:393503503503500
2024-03-0509:30:003503503503504,000
2024-03-0509:00:003503523483504,500
2024-03-0415:49:233503503503500
2024-03-0415:33:173603603603600
2024-03-0415:30:0035836035035073,000
2024-03-0415:00:0000000
2024-03-0414:48:133583583583580
2024-03-0414:30:0035635835435816,800
2024-03-0414:00:003583583583588,300
2024-03-0413:52:533503503503500
2024-03-0413:30:0035836235035090,100
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:04:203623623623620
2024-03-0515:00:00358364358362148,000
2024-03-0514:00:00356358356356119,200
2024-03-0513:38:453583583583580
2024-03-0513:00:0035035835035827,800
2024-03-0512:00:0000000
2024-03-0511:37:023503503503500
2024-03-0511:11:393503503503500
2024-03-0511:00:0035035034835010,600
2024-03-0510:21:233503503503500
2024-03-0510:00:0035035034835018,900
2024-03-0509:36:393503503503500
2024-03-0509:00:003503523483500
2024-03-0415:49:233503503503500
2024-03-0415:33:173603603603600
2024-03-0415:00:0035836035035073,000
2024-03-0414:48:133583583583580
2024-03-0414:00:0035835835435825,000
2024-03-0413:52:533503503503500
2024-03-0413:00:0035836235035090,100
2024-03-0412:00:0000000
2024-03-0411:59:553583583583580
2024-03-0411:02:433583583583580
2024-03-0411:00:003583583583584,000
2024-03-0410:03:003563563563560
2024-03-0410:00:0035635635635613,700
2024-03-0409:30:523543543543540
2024-03-0409:00:003663663523560
2024-03-0115:00:00356364352364208,300
2024-03-0114:48:023523523523520

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:19:524184184184180
2024-05-0815:00:0041841841841815,500
2024-05-0814:18:414204204204200
2024-05-0813:30:0042042042042053,800
2024-05-0812:00:0000000
2024-05-0811:28:154164164164160
2024-05-0810:43:104244244244240
2024-05-0810:30:0042442441641610,700
2024-05-0810:19:284224224224220
2024-05-0809:17:074184184184180
2024-05-0809:00:0042242441842218,700
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:23:214204204204200
2024-05-0715:00:0041842041841819,700
2024-05-0714:17:044204204204200
2024-05-0713:37:114184184184180
2024-05-0713:30:0041842041842029,100
2024-05-0712:00:0000000
2024-05-0711:47:474184184184180
2024-05-0711:03:594144144144140
2024-05-0710:30:00412420412418218,200
2024-05-0710:12:484144144144140
2024-05-0709:36:114124124124120
2024-05-0709:00:004104144104129,900
2024-05-0616:00:0200000
2024-05-0616:00:0000000
2024-05-0615:41:124084084084080
2024-05-0615:00:0040841240841211,600
2024-05-0614:46:464084084084080

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0042242441641898,800
2024-05-0709:00:00410420410418281,000
2024-05-0609:00:0041041240841240,200
2024-05-0309:00:00410418410410300,300
2024-05-0209:00:00406410400410692,400
2024-04-3009:00:00404406398404161,600
2024-04-2909:00:00402404398404626,200
2024-04-2609:00:00406406396400835,600
2024-04-2509:00:00402406402404595,600
2024-04-2409:00:00400406396402605,900
2024-04-2309:00:0039840038839862,900
2024-04-2209:00:00390404386398977,700
2024-04-1909:00:003864103863901,349,200
2024-04-1809:00:0038438838438681,700
2024-04-1709:00:00380388380384135,700
2024-04-1609:00:0037838237838271,300
2024-04-0509:00:00378382378378331,500
2024-04-0409:00:00380382378378180,100
2024-04-0309:00:00380380376380152,000
2024-04-0209:00:00374380374378243,600
2024-04-0109:00:00380380374374170,200
2024-03-2809:00:003763803763801,032,600
2024-03-2709:00:00380380372380317,300
2024-03-2609:00:00382382372378993,000
2024-03-2509:00:00380380370374923,800
2024-03-2209:00:003743803663701,496,200
2024-03-2109:00:00368374368370926,700
2024-03-2009:00:00374374366366902,500
2024-03-1909:00:0036637436236648,300
2024-03-1809:00:003583663583601,113,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00410420410418281,000
2024-05-0609:00:0041041240841240,200
2024-05-0309:00:00410418410410300,300
2024-05-0209:00:00406410400410692,400
2024-04-3009:00:00404406398404161,600
2024-04-2909:00:00402404398404626,200
2024-04-2609:00:00406406396400835,600
2024-04-2509:00:00402406402404595,600
2024-04-2409:00:00400406396402605,900
2024-04-2309:00:0039840038839862,900
2024-04-2209:00:00390404386398977,700
2024-04-1909:00:003864103863901,349,200
2024-04-1809:00:0038438838438681,700
2024-04-1709:00:00380388380384135,700
2024-04-1609:00:0037838237838271,300
2024-04-0509:00:00378382378378331,500
2024-04-0409:00:00380382378378180,100
2024-04-0309:00:00380380376380152,000
2024-04-0209:00:00374380374378243,600
2024-04-0109:00:00380380374374170,200
2024-03-2809:00:003763803763801,032,600
2024-03-2709:00:00380380372380317,300
2024-03-2609:00:00382382372378993,000
2024-03-2509:00:00380380370374923,800
2024-03-2209:00:003743803663701,496,200
2024-03-2109:00:00368374368370926,700
2024-03-2009:00:00374374366366902,500
2024-03-1909:00:0036637436236648,300
2024-03-1809:00:003583663583601,113,000
2024-03-1509:00:0037037035236065,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0041041240841240,200
2024-04-2800:00:004024183984101,780,500
2024-04-2100:00:003904063864003,077,700
2024-04-1400:00:003784103783901,637,900
2024-04-0700:00:003783783783780
2024-03-3100:00:003803823743781,077,400
2024-03-2400:00:003803823703803,266,700
2024-03-1700:00:003583803583704,486,700
2024-03-1000:00:00356386352360807,200
2024-03-0300:00:00366366348356723,500
2024-02-2500:00:003583723483642,076,000
2024-02-1800:00:003603863463561,627,200
2024-02-1100:00:00354374344362963,800
2024-02-0400:00:00356378350354744,000
2024-01-2800:00:003463603283561,197,700
2024-01-2100:00:00376376320346812,600
2024-01-1400:00:00370378368372758,100
2024-01-0700:00:003883963703721,537,500
2023-12-3100:00:003704203703846,953,700
2023-12-2400:00:003723783663701,217,400
2023-12-1700:00:0039240836237210,382,400
2023-12-1000:00:0058058040240220,410,100
2023-12-0300:00:005706655605809,133,300
2023-11-2600:00:006556755655655,622,700
2023-11-1900:00:0066577565565527,117,000
2023-11-1200:00:0051070550566530,133,700
2023-11-0500:00:005606104885051,746,300
2023-10-2900:00:0040072539856022,379,000
2023-10-2200:00:003904003543741,200,000
2023-10-1500:00:004004183803901,383,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00406410400410692,400
2024-03-3100:00:003804103744046,580,800
2024-02-2900:00:003583863483809,563,600
2024-01-3100:00:003383863303585,712,200
2023-12-3100:00:0037042032033810,678,900
2023-11-3000:00:0061066536237041,491,500
2023-10-3100:00:0065077548861084,280,200
2023-09-3000:00:004505803545806,015,100
2023-08-3100:00:004806004244501,029,700
2023-07-3100:00:006006054824822,828,500
2023-06-3000:00:005906355705902,819,800
2023-05-3100:00:005006354825902,490,100
2023-04-3000:00:006156504705003,319,200
2023-03-3100:00:0062064561063516,300
2023-02-2800:00:00650650625650766,700
2023-01-3100:00:00800800750785285,300
2022-12-3100:00:007707756107357,223,800
2022-11-3000:00:0087589072076518,462,900
2022-10-3100:00:0056095053588562,457,900
2022-09-3000:00:0038871035057059,536,900
2022-08-3100:00:0036643033638869,151,800
2022-07-3100:00:0024039423236099,164,500
2022-06-3000:00:00216362208250316,178,600
2022-05-3100:00:00187338177226156,001,500
2022-04-3000:00:0018320617218711,583,600
2022-03-3100:00:0020020417318314,179,500
2022-02-2800:00:0021823618520010,724,700
2022-01-3100:00:0027427620821416,040,200
2021-12-3100:00:0027629825427428,651,800
2021-11-3000:00:0029231624027650,810,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00406410400410692,400
2024-03-3100:00:003804103744046,419,200
2024-02-2900:00:003583863483809,563,600
2024-01-3100:00:0033841033040421,856,600
2023-12-3100:00:0037042032038025,954,700
2023-11-3000:00:0061066532035857,882,600
2023-10-3100:00:00650775320338136,450,600
2023-09-3000:00:00450775354370131,786,800
2023-08-3100:00:0048077535461091,325,000
2023-07-3100:00:006006053545809,873,300
2023-06-3000:00:005906354244506,678,000
2023-05-3100:00:005006354824828,138,400
2023-04-3000:00:006156504705908,629,100
2023-03-3100:00:006356504705905,889,400
2023-02-2800:00:006506804705007,533,800
2023-01-3100:00:0080089057063527,717,500
2022-10-3100:00:0056095053573588,144,600
2022-07-3100:00:00240710232570227,853,200
2022-04-3000:00:00183362172250483,763,700
2022-01-3100:00:0027427617318340,944,400
2021-10-3100:00:00244332232274129,648,900
2021-07-3100:00:0036241623224451,850,500
2021-04-3000:00:00218505200368204,248,800
2021-01-3100:00:0019325416521678,515,900



Dividends Amount

N/A


Dividends Yields

N/A


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