for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BEERPT Jobubu Jarum Minahasa TBK
GEMSPT Golden Energy Mines Tbk
JASTPT. Jasnita Telekomindo Tbk
FORZPT Forza Land Indonesia Tbk
INPPPT Indonesian Paradise Property 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


MSIN - PT MNC Digital Entertainment Tbk

Sector : Communication Services      Industry : Entertainment

PT MNC Digital Entertainment Tbk, together with its subsidiaries, engages in the content, digital, talent management, and other businesses in Indonesia. It produces and distributes television content through traditional and digital platforms, such as free-to-air TV, pay per view, catch up TV, over the top, video on demand, movie theater, and internet protocol television. The company also produces drama series, FTV, film, infotainment, and reality and game shows, as well as offers ad and talent management services. The company was formerly known as PT MNC Studios International TBK and changed its name to PT MNC Digital Entertainment Tbk in March 2022. The company was founded in 2000 and is headquartered in West Jakarta, Indonesia. PT MNC Digital Entertainment Tbk is a subsidiary of PT Media Nusantara Citra Tbk.
Stock CodeCompany Name
IPTVPT MNC Vision Networks Tbk
KBLVPT First Media Tbk
MSKYPT MNC Sky Vision Tbk
BHITPT MNC Asia Holding Tbk
BOLAPT Bali Bintang Sejahtera Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value134,859,802,358,90036,085,169,923,00058,338,664,000,000
14008Pe Ratio7133179116
14010Ps Ratio9121216
101Enterprises Value Revenue Ratio13121296
40001Market Cap2135,192,183,358,90036,405,706,923,00055,162,008,000,000
102Enterprises Value E B I T D A Ratio256168-3,815
14012Pb Ratio376626

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value134,859,802,358,90036,085,169,923,00036,115,752,923,00047,506,068,425,54052,529,286,058,87058,338,664,000,000
14008Pe Ratio7133179119149137116
14010Ps Ratio9121211131316
101Enterprises Value Revenue Ratio13121211141596
40001Market Cap2135,192,183,358,90036,405,706,923,00036,405,706,923,00047,812,828,425,54049,390,409,058,87055,162,008,000,000
102Enterprises Value E B I T D A Ratio256168557174-3,815
14012Pb Ratio3766692426

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0315,625,000,000-28,077,000,000466,408,000,000561,229,000,000377,278,000,000
20091Net Income0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000
29004Basic E P S0220303523
20190E B I T D A0573,697,000,00029,946,000,000711,284,000,000633,603,000,000415,542,000,000
20046Gross Profit0824,642,000,00092,201,000,0001,010,639,000,000894,224,000,000631,867,000,000
29009Diluted E P S0220303523
20136Pretax Income0301,988,000,000-30,467,000,000436,876,000,000514,056,000,000305,002,000,000
20145Tax Provision037,166,000,000-35,974,000,00096,113,000,000112,208,000,00068,791,000,000
20100Total Revenue02,952,629,000,000588,206,000,0003,517,808,000,0003,082,075,000,0001,989,184,000,000
20164Total Expenses02,657,980,000,000620,713,000,0003,077,906,000,0002,535,329,000,0001,601,406,000,000
20013Cost Of Revenue02,127,987,000,000496,005,000,0002,507,169,000,0002,187,851,000,0001,357,317,000,000
20177Interest Income021,339,000,0005,375,000,00020,228,000,00022,382,000,00016,687,000,000
20057Interest Expense013,637,000,0002,390,000,00029,532,000,00047,173,000,00072,276,000,000
20109Operating Income0294,649,000,000-32,507,000,000439,902,000,000546,746,000,000387,778,000,000
20316Normalized Income0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000
20108Operating Expense0529,993,000,000124,708,000,000570,737,000,000347,478,000,000244,089,000,000
20112Operating Revenue02,952,629,000,000588,206,000,0003,517,808,000,0003,082,075,000,0001,989,184,000,000
20087Minority Interests0-830,000,0007,102,000,000-992,000,000-3,279,000,000-1,340,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income06,845,000,0002,543,000,000-13,515,000,000-28,118,000,000-58,859,000,000
29010Basic Average Shares012,135,235,641011,444,400,00011,288,511,56210,404,000,000
29011Diluted Average Shares012,135,235,641011,444,400,00011,288,511,56210,404,000,000
20420Normalized E B I T D A0573,697,000,00029,946,000,000711,284,000,000633,603,000,000415,542,000,000
20315Reconciled Depreciation0258,072,000,00058,023,000,000244,876,000,00072,374,000,00038,264,000,000
20312Other Operating Expenses00047,067,000,00037,981,000,0004,060,000,000
20151Research And Development033,028,000,0002,593,000,00047,067,000,00000
20368Total Other Finance Cost0857,000,000442,000,0004,211,000,0003,327,000,0003,270,000,000
20314Reconciled Cost Of Revenue02,127,987,000,000496,005,000,0002,507,169,000,0002,187,851,000,0001,357,317,000,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0258,072,000,00058,023,000,000244,876,000,00072,374,000,00038,264,000,000
20075Interest Income Non Operating021,339,000,0005,375,000,00020,228,000,00022,382,000,00016,687,000,000
20064Interest Expense Non Operating013,637,000,0002,390,000,00029,532,000,00047,173,000,00072,276,000,000
20093Net Income Common Stockholders0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000
20094Net Income Continuous Operations0264,822,000,0005,507,000,000340,763,000,000401,848,000,000236,211,000,000
20045General And Administrative Expense0110,409,000,00036,490,000,000117,170,000,000103,183,000,00075,642,000,000
20159Selling General And Administration0110,409,000,00036,490,000,000117,170,000,000103,183,000,00075,642,000,000
20412Other Non Operating Income Expenses0494,000,000-503,000,00010,489,000,000-4,572,000,000-23,917,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000
20077Net Non Operating Interest Income Expense06,845,000,0002,543,000,000-13,515,000,000-28,118,000,000-58,859,000,000
20346Net Income Including Noncontrolling Interests0264,822,000,0005,507,000,000340,763,000,000401,848,000,000236,211,000,000
20019Depreciation And Amortization In Income Statement0258,072,000,00058,023,000,000244,876,000,00072,374,000,00038,264,000,000
20309Net Income From Continuing And Discontinued Operation0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000
20331Net Income From Continuing Operation Net Minority Interest0263,992,000,00012,609,000,000339,771,000,000398,569,000,000234,871,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0315,625,000,000-28,077,000,00019,348,000,000181,205,000,000143,149,000,000466,408,000,000561,229,000,000377,278,000,000
20091Net Income0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000
29004Basic E P S02201709303523
20190E B I T D A0573,697,000,00029,946,000,00080,834,000,000252,260,000,000210,657,000,000711,284,000,000633,603,000,000415,542,000,000
20046Gross Profit0824,642,000,00092,201,000,000131,992,000,000310,447,000,000290,002,000,0001,010,639,000,000894,224,000,000631,867,000,000
29009Diluted E P S02201709303523
20136Pretax Income0301,988,000,000-30,467,000,00016,073,000,000177,003,000,000139,379,000,000436,876,000,000514,056,000,000305,002,000,000
20145Tax Provision037,166,000,000-35,974,000,0003,536,000,00038,940,000,00030,664,000,00096,113,000,000112,208,000,00068,791,000,000
20100Total Revenue02,952,629,000,000588,206,000,000628,588,000,000911,929,000,000823,906,000,0003,517,808,000,0003,082,075,000,0001,989,184,000,000
20164Total Expenses02,657,980,000,000620,713,000,000615,605,000,000737,326,000,000684,336,000,0003,077,906,000,0002,535,329,000,0001,601,406,000,000
20013Cost Of Revenue02,127,987,000,000496,005,000,000496,596,000,000601,482,000,000533,904,000,0002,507,169,000,0002,187,851,000,0001,357,317,000,000
20177Interest Income021,339,000,0005,375,000,0005,388,000,0005,363,000,0005,213,000,00020,228,000,00022,382,000,00016,687,000,000
20057Interest Expense013,637,000,0002,390,000,0003,275,000,0004,202,000,0003,770,000,00029,532,000,00047,173,000,00072,276,000,000
20109Operating Income0294,649,000,000-32,507,000,00012,983,000,000174,603,000,000139,570,000,000439,902,000,000546,746,000,000387,778,000,000
20316Normalized Income0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000
20108Operating Expense0529,993,000,000124,708,000,000119,009,000,000135,844,000,000150,432,000,000570,737,000,000347,478,000,000244,089,000,000
20112Operating Revenue02,952,629,000,000588,206,000,000628,588,000,000911,929,000,000823,906,000,0003,517,808,000,0003,082,075,000,0001,989,184,000,000
20087Minority Interests0-830,000,0007,102,000,000-1,813,000,000-5,205,000,000-914,000,000-992,000,000-3,279,000,000-1,340,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income06,845,000,0002,543,000,0001,963,000,0001,962,000,000377,000,000-13,515,000,000-28,118,000,000-58,859,000,000
29010Basic Average Shares012,135,235,641011,962,526,731012,135,235,64111,444,400,00011,288,511,56210,404,000,000
29011Diluted Average Shares012,135,235,641011,962,526,731012,135,235,64111,444,400,00011,288,511,56210,404,000,000
20420Normalized E B I T D A0573,697,000,00029,946,000,00080,834,000,000252,260,000,000210,657,000,000711,284,000,000633,603,000,000415,542,000,000
20315Reconciled Depreciation0258,072,000,00058,023,000,00061,486,000,00071,055,000,00067,508,000,000244,876,000,00072,374,000,00038,264,000,000
20312Other Operating Expenses00000047,067,000,00037,981,000,0004,060,000,000
20151Research And Development033,028,000,0002,593,000,0008,357,000,00011,200,000,00010,878,000,00047,067,000,00000
20368Total Other Finance Cost0857,000,000442,000,000150,000,000-801,000,0001,066,000,0004,211,000,0003,327,000,0003,270,000,000
20314Reconciled Cost Of Revenue02,127,987,000,000496,005,000,000496,596,000,000601,482,000,000533,904,000,0002,507,169,000,0002,187,851,000,0001,357,317,000,000
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0258,072,000,00058,023,000,00061,486,000,00071,055,000,00067,508,000,000244,876,000,00072,374,000,00038,264,000,000
20075Interest Income Non Operating021,339,000,0005,375,000,0005,388,000,0005,363,000,0005,213,000,00020,228,000,00022,382,000,00016,687,000,000
20064Interest Expense Non Operating013,637,000,0002,390,000,0003,275,000,0004,202,000,0003,770,000,00029,532,000,00047,173,000,00072,276,000,000
20093Net Income Common Stockholders0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000
20094Net Income Continuous Operations0264,822,000,0005,507,000,00012,537,000,000138,063,000,000108,715,000,000340,763,000,000401,848,000,000236,211,000,000
20045General And Administrative Expense0110,409,000,00036,490,000,00022,571,000,00015,556,000,00035,792,000,000117,170,000,000103,183,000,00075,642,000,000
20159Selling General And Administration0110,409,000,00036,490,000,00022,571,000,00015,556,000,00035,792,000,000117,170,000,000103,183,000,00075,642,000,000
20412Other Non Operating Income Expenses0494,000,000-503,000,0001,127,000,000438,000,000-568,000,00010,489,000,000-4,572,000,000-23,917,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000
20077Net Non Operating Interest Income Expense06,845,000,0002,543,000,0001,963,000,0001,962,000,000377,000,000-13,515,000,000-28,118,000,000-58,859,000,000
20346Net Income Including Noncontrolling Interests0264,822,000,0005,507,000,00012,537,000,000138,063,000,000108,715,000,000340,763,000,000401,848,000,000236,211,000,000
20019Depreciation And Amortization In Income Statement0258,072,000,00058,023,000,00061,486,000,00071,055,000,00067,508,000,000244,876,000,00072,374,000,00038,264,000,000
20309Net Income From Continuing And Discontinued Operation0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000
20331Net Income From Continuing Operation Net Minority Interest0263,992,000,00012,609,000,00010,724,000,000132,858,000,000107,801,000,000339,771,000,000398,569,000,000234,871,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00148,327,000,000148,327,000,000148,327,000,000148,327,000,000
23531Net Debt0003,132,526,000,0003,211,706,000,000135,102,000,000
23165Payables00355,301,000,000397,838,000,000311,350,000,000654,382,000,000
23139Net P P E00449,783,000,000463,257,000,000460,348,000,000563,733,000,000
23351Properties000000
23386Total Debt00284,221,000,0003,729,763,000,000532,028,000,000572,005,000,000
23100Gross P P E00960,633,000,000902,720,000,000808,626,000,000820,138,000,000
23038Common Stock00606,762,000,000572,220,000,000572,220,000,000520,200,000,000
23045Current Debt0077,036,000,0003,492,071,000,000237,735,000,000332,921,000,000
23532Share Issued0012,135,235,64111,444,400,00011,444,400,00010,404,000,000
23220Total Assets006,739,478,000,0006,537,084,000,0005,447,681,000,0004,089,739,000,000
23027Capital Stock00606,762,000,000572,220,000,000572,220,000,000520,200,000,000
23382Other Payable0018,825,000,00018,052,000,00020,250,000,000269,555,000,000
23028Cash Financial00139,606,000,000125,386,000,000177,866,000,000132,115,000,000
23123Long Term Debt00203,122,000,000231,341,000,000288,858,000,000230,446,000,000
23179Prepaid Assets00162,869,000,000173,153,000,000176,267,000,00072,302,000,000
23232Treasury Stock000009,534,000,000
23385Working Capital001,961,177,000,000-1,377,444,000,0002,214,343,000,0001,159,443,000,000
23000Accounts Payable00294,479,000,000298,959,000,000240,123,000,000336,164,000,000
23029Cash Equivalents00476,730,000,000465,500,000,000516,250,000,000296,150,000,000
23245Invested Capital006,025,013,000,0005,822,858,000,0004,936,782,000,0003,230,832,000,000
23340Other Properties00572,877,000,000571,943,000,000555,803,000,000511,569,000,000
23132Minority Interest0011,968,000,00011,138,000,00012,696,000,0009,939,000,000
23342Other Receivables008,919,000,0009,591,000,0003,221,000,00062,952,000,000
23204Retained Earnings001,499,345,000,0001,236,353,000,000897,582,000,000522,902,000,000
23217Total Tax Payable0041,997,000,00080,827,000,00050,977,000,00048,663,000,000
23001Accounts Receivable00865,857,000,000920,325,000,000995,208,000,0001,019,749,000,000
23280Common Stock Equity005,744,855,000,0002,099,446,000,0004,410,189,000,0002,667,465,000,000
23403Net Tangible Assets003,306,405,000,000-895,200,000,0002,545,278,000,0001,794,281,000,000
23215Stockholders Equity005,744,855,000,0002,099,446,000,0004,410,189,000,0002,667,465,000,000
23383Tangible Book Value003,306,405,000,000-895,200,000,0002,545,278,000,0001,794,281,000,000
23374Total Capitalization005,947,977,000,0002,330,787,000,0004,699,047,000,0002,897,911,000,000
23312Land And Improvements00563,000,000563,000,000563,000,00093,305,000,000
23469Other Equity Interest000-966,782,000,0002,418,216,000,0001,120,415,000,000
23393Ordinary Shares Number0012,135,235,64111,444,400,00011,444,400,00010,338,540,400
23395Treasury Shares Number0000065,459,600
23155Other Intangible Assets002,290,123,000,0002,846,319,000,0001,716,584,000,000724,857,000,000
23008Accumulated Depreciation00-510,850,000,000-439,463,000,000-348,278,000,000-256,405,000,000
23282Construction In Progress00181,902,000,000132,321,000,00065,825,000,0000
23380Capital Lease Obligations004,063,000,0006,351,000,0005,435,000,0008,638,000,000
23030Cash And Cash Equivalents00616,336,000,000590,886,000,000694,116,000,000428,265,000,000
23262Gross Accounts Receivable00884,921,000,000938,909,000,0001,013,769,000,0001,031,277,000,000
23012Additional Paid In Capital002,994,709,000,000612,577,000,000612,212,000,000499,234,000,000
23275Buildings And Improvements0045,098,000,00045,085,000,00044,270,000,00043,795,000,000
23163Other Short Term Investments00266,000,0000233,000,000219,000,000
23020Available For Sale Securities00379,157,000,000333,961,000,000186,457,000,000186,457,000,000
23319Machinery Furniture Equipment00160,193,000,000152,808,000,000142,165,000,000171,469,000,000
23048Current Capital Lease Obligation002,572,000,0002,909,000,0005,235,000,0008,135,000,000
23552Fixed Assets Revaluation Reserve00732,412,000,000732,412,000,00000
23127Long Term Capital Lease Obligation001,491,000,0003,442,000,000200,000,000503,000,000
23098Goodwill And Other Intangible Assets002,438,450,000,0002,994,646,000,0001,864,911,000,000873,184,000,000
23261Total Equity Gross Minority Interest005,756,823,000,0002,110,584,000,0004,422,885,000,0002,677,404,000,000
23067Non Current Deferred Taxes Liabilities00120,121,000,00096,592,000,00060,949,000,00039,293,000,000
23259Total Liabilities Net Minority Interest00982,655,000,0004,426,500,000,0001,024,796,000,0001,412,335,000,000
23046Current Debt And Capital Lease Obligation0079,608,000,0003,494,980,000,000242,970,000,000341,056,000,000
23266Allowance For Doubtful Accounts Receivable00-19,064,000,000-18,584,000,000-18,561,000,000-11,528,000,000
23124Long Term Debt And Capital Lease Obligation00204,613,000,000234,783,000,000289,058,000,000230,949,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0046,365,000,00043,402,000,00038,595,000,00051,085,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00148,327,000,000148,327,000,000148,327,000,000148,327,000,000148,327,000,000148,327,000,000148,327,000,000
23531Net Debt0000003,132,526,000,0003,211,706,000,000135,102,000,000
23165Payables00355,301,000,000438,063,000,000404,298,000,000403,799,000,000397,838,000,000311,350,000,000654,382,000,000
23139Net P P E00449,783,000,000446,640,000,000449,239,000,000454,183,000,000463,257,000,000460,348,000,000563,733,000,000
23351Properties000000000
23386Total Debt00284,221,000,000289,999,000,000293,122,000,000295,269,000,0003,729,763,000,000532,028,000,000572,005,000,000
23100Gross P P E00960,633,000,000944,019,000,000926,817,000,000912,862,000,000902,720,000,000808,626,000,000820,138,000,000
23038Common Stock00606,762,000,000606,762,000,000606,762,000,000606,762,000,000572,220,000,000572,220,000,000520,200,000,000
23045Current Debt0077,036,000,00072,778,000,00069,748,000,00065,549,000,0003,492,071,000,000237,735,000,000332,921,000,000
23532Share Issued0012,135,235,64112,135,235,64112,135,235,64112,135,235,64111,444,400,00011,444,400,00010,404,000,000
23220Total Assets006,739,478,000,0006,798,506,000,0006,740,946,000,0006,610,790,000,0006,537,084,000,0005,447,681,000,0004,089,739,000,000
23027Capital Stock00606,762,000,000606,762,000,000606,762,000,000606,762,000,000572,220,000,000572,220,000,000520,200,000,000
23382Other Payable0018,825,000,00020,507,000,00016,165,000,0008,078,000,00018,052,000,00020,250,000,000269,555,000,000
23028Cash Financial00139,606,000,000128,036,000,000115,576,000,000141,029,000,000125,386,000,000177,866,000,000132,115,000,000
23123Long Term Debt00203,122,000,000212,567,000,000218,018,000,000224,641,000,000231,341,000,000288,858,000,000230,446,000,000
23179Prepaid Assets00162,869,000,000189,675,000,000228,537,000,000191,984,000,000173,153,000,000176,267,000,00072,302,000,000
23232Treasury Stock000000009,534,000,000
23385Working Capital001,961,177,000,0002,107,903,000,0002,132,805,000,0002,012,157,000,000-1,377,444,000,0002,214,343,000,0001,159,443,000,000
23000Accounts Payable00294,479,000,000305,850,000,000294,076,000,000307,609,000,000298,959,000,000240,123,000,000336,164,000,000
23029Cash Equivalents00476,730,000,000482,500,000,000467,500,000,000461,000,000,000465,500,000,000516,250,000,000296,150,000,000
23245Invested Capital006,025,013,000,0006,019,629,000,0006,011,326,000,0005,880,918,000,0005,822,858,000,0004,936,782,000,0003,230,832,000,000
23340Other Properties00572,877,000,000581,753,000,000577,783,000,000573,613,000,000571,943,000,000555,803,000,000511,569,000,000
23132Minority Interest0011,968,000,00019,070,000,00017,257,000,00012,052,000,00011,138,000,00012,696,000,0009,939,000,000
23342Other Receivables008,919,000,00019,699,000,00020,458,000,00013,769,000,0009,591,000,0003,221,000,00062,952,000,000
23204Retained Earnings001,499,345,000,0001,486,736,000,0001,476,012,000,0001,344,154,000,0001,236,353,000,000897,582,000,000522,902,000,000
23217Total Tax Payable0041,997,000,000111,706,000,00094,057,000,00088,112,000,00080,827,000,00050,977,000,00048,663,000,000
23001Accounts Receivable00865,857,000,0001,047,263,000,000977,408,000,000880,609,000,000920,325,000,000995,208,000,0001,019,749,000,000
23280Common Stock Equity005,744,855,000,0005,734,284,000,0005,723,560,000,0005,590,728,000,0002,099,446,000,0004,410,189,000,0002,667,465,000,000
23403Net Tangible Assets003,306,405,000,0003,462,318,000,0003,472,930,000,0003,318,685,000,000-895,200,000,0002,545,278,000,0001,794,281,000,000
23215Stockholders Equity005,744,855,000,0005,734,284,000,0005,723,560,000,0005,590,728,000,0002,099,446,000,0004,410,189,000,0002,667,465,000,000
23383Tangible Book Value003,306,405,000,0003,462,318,000,0003,472,930,000,0003,318,685,000,000-895,200,000,0002,545,278,000,0001,794,281,000,000
23374Total Capitalization005,947,977,000,0005,946,851,000,0005,941,578,000,0005,815,369,000,0002,330,787,000,0004,699,047,000,0002,897,911,000,000
23312Land And Improvements00563,000,000563,000,000563,000,000563,000,000563,000,000563,000,00093,305,000,000
23469Other Equity Interest00000-966,782,000,000-966,782,000,0002,418,216,000,0001,120,415,000,000
23393Ordinary Shares Number0012,135,235,64112,135,235,64112,135,235,64112,135,235,64111,444,400,00011,444,400,00010,338,540,400
23395Treasury Shares Number0000000065,459,600
23155Other Intangible Assets002,290,123,000,0002,123,639,000,0002,102,303,000,0002,123,716,000,0002,846,319,000,0001,716,584,000,000724,857,000,000
23008Accumulated Depreciation00-510,850,000,000-497,379,000,000-477,578,000,000-458,679,000,000-439,463,000,000-348,278,000,000-256,405,000,000
23282Construction In Progress00181,902,000,000163,495,000,000151,401,000,000141,374,000,000132,321,000,00065,825,000,0000
23380Capital Lease Obligations004,063,000,0004,654,000,0005,356,000,0005,079,000,0006,351,000,0005,435,000,0008,638,000,000
23030Cash And Cash Equivalents00616,336,000,000610,536,000,000583,076,000,000602,029,000,000590,886,000,000694,116,000,000428,265,000,000
23262Gross Accounts Receivable00884,921,000,0001,065,830,000,000995,978,000,000899,180,000,000938,909,000,0001,013,769,000,0001,031,277,000,000
23012Additional Paid In Capital002,994,709,000,0002,994,708,000,0002,994,708,000,0003,961,490,000,000612,577,000,000612,212,000,000499,234,000,000
23275Buildings And Improvements0045,098,000,00045,098,000,00045,095,000,00045,085,000,00045,085,000,00044,270,000,00043,795,000,000
23163Other Short Term Investments00266,000,0000000233,000,000219,000,000
23020Available For Sale Securities00379,157,000,000380,532,000,000374,282,000,000337,077,000,000333,961,000,000186,457,000,000186,457,000,000
23319Machinery Furniture Equipment00160,193,000,000153,110,000,000151,975,000,000152,227,000,000152,808,000,000142,165,000,000171,469,000,000
23048Current Capital Lease Obligation002,572,000,0001,832,000,0002,108,000,0001,949,000,0002,909,000,0005,235,000,0008,135,000,000
23552Fixed Assets Revaluation Reserve00732,412,000,000732,412,000,000732,412,000,000732,412,000,000732,412,000,00000
23127Long Term Capital Lease Obligation001,491,000,0002,822,000,0003,248,000,0003,130,000,0003,442,000,000200,000,000503,000,000
23098Goodwill And Other Intangible Assets002,438,450,000,0002,271,966,000,0002,250,630,000,0002,272,043,000,0002,994,646,000,0001,864,911,000,000873,184,000,000
23261Total Equity Gross Minority Interest005,756,823,000,0005,753,354,000,0005,740,817,000,0005,602,780,000,0002,110,584,000,0004,422,885,000,0002,677,404,000,000
23067Non Current Deferred Taxes Liabilities00120,121,000,000103,461,000,000106,743,000,00099,197,000,00096,592,000,00060,949,000,00039,293,000,000
23259Total Liabilities Net Minority Interest00982,655,000,0001,045,152,000,0001,000,129,000,0001,008,010,000,0004,426,500,000,0001,024,796,000,0001,412,335,000,000
23046Current Debt And Capital Lease Obligation0079,608,000,00074,610,000,00071,856,000,00067,498,000,0003,494,980,000,000242,970,000,000341,056,000,000
23266Allowance For Doubtful Accounts Receivable00-19,064,000,000-18,567,000,000-18,570,000,000-18,571,000,000-18,584,000,000-18,561,000,000-11,528,000,000
23124Long Term Debt And Capital Lease Obligation00204,613,000,000215,389,000,000221,266,000,000227,771,000,000234,783,000,000289,058,000,000230,949,000,000
23344Non Current Pension And Other Postretirement Benefit Plans0046,365,000,00044,393,000,00043,644,000,00044,794,000,00043,402,000,00038,595,000,00051,085,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E07,641,000,0007,087,000,000510,000,000722,000,000410,000,000
26185Free Cash Flow0124,851,000,0003,400,000,000248,685,000,00097,950,000,000105,783,000,000
26027Changes In Cash025,450,000,0005,800,000,000-103,230,000,000265,850,000,000217,710,000,000
26182Issuance Of Debt0000319,687,000,0000
26123Sale Of Business000000
26016End Cash Position0616,336,000,000616,336,000,000590,886,000,000694,116,000,000428,265,000,000
26112Purchase Of P P E0-71,415,000,000-28,688,000,000-94,300,000,000-110,268,000,000-174,612,000,000
26183Repayment Of Debt0-59,113,000,000-5,276,000,000-191,353,000,000-127,884,000,000-65,018,000,000
26125Sale Of Investment0285,000,000285,000,000023,479,000,0000
26005Capital Expenditure0-464,144,000,000-223,405,000,000-491,623,000,000-110,638,000,000-197,518,000,000
26007Cash Dividends Paid0000-22,889,000,0000
26012Financing Cash Flow0-62,131,000,000-6,357,000,000-199,323,000,000318,810,000,000212,235,000,000
26013Investing Cash Flow0-501,414,000,000-214,648,000,000-644,215,000,000-261,548,000,000-297,826,000,000
26098Common Stock Issuance0000245,417,000,000100,722,000,000
26088Common Stock Payments00000-9,534,000,000
26110Purchase Of Investment0-45,196,000,0001,385,000,000-147,822,000,0000-38,000,000,000
26015Beginning Cash Position0590,886,000,000610,536,000,000694,116,000,000428,266,000,000210,555,000,000
26223Classesof Cash Payments0-2,363,145,000,000-592,601,000,000-2,859,303,000,000-2,774,119,000,000-1,233,572,000,000
26099Long Term Debt Issuance0000319,687,000,0000
26090Long Term Debt Payments0-59,113,000,000-5,276,000,000-191,353,000,000-127,884,000,000-65,018,000,000
26108Purchase Of Intangibles0-392,729,000,000-194,717,000,000-397,323,000,000-370,000,000-22,906,000,000
26101Short Term Debt Issuance00000190,000,000,000
26091Short Term Debt Payments0000-190,000,000,0000
26181Issuance Of Capital Stock0000245,417,000,000100,722,000,000
26071Net Common Stock Issuance0000245,417,000,00091,188,000,000
26154Common Stock Dividend Paid0000-22,889,000,0000
26073Net Long Term Debt Issuance0-59,113,000,000-5,276,000,000-191,353,000,000191,803,000,000-65,018,000,000
26164Net Other Financing Charges0000-90,500,000,000190,000,000,000
26165Net Other Investing Changes000-5,280,000,000-175,111,000,000-62,718,000,000
26119Net P P E Purchase And Sale0-63,774,000,000-21,601,000,000-93,790,000,000-109,546,000,000-174,202,000,000
26184Repurchase Of Capital Stock00000-9,534,000,000
26075Net Short Term Debt Issuance0000-190,000,000,000190,000,000,000
26072Net Issuance Payments Of Debt0-59,113,000,000-5,276,000,000-191,353,000,000191,803,000,000-65,018,000,000
26116Net Business Purchase And Sale000000
26118Net Investment Purchase And Sale0-44,911,000,0001,670,000,000-147,822,000,00023,479,000,000-38,000,000,000
26117Net Intangibles Purchase And Sale0-392,729,000,000-194,717,000,000-397,323,000,000-370,000,000-22,906,000,000
26220Cash Flowsfromusedin Operating Activities Direct0588,995,000,000226,805,000,000740,308,000,000208,588,000,000303,301,000,000
26221Classesof Cash Receiptsfrom Operating Activities02,983,136,000,000773,541,000,0003,592,053,000,0003,107,771,000,0001,646,001,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E07,641,000,0007,087,000,00081,000,000276,000,000197,000,000510,000,000722,000,000410,000,000
26185Free Cash Flow0124,851,000,0003,400,000,00036,132,000,00020,112,000,00065,207,000,000248,685,000,00097,950,000,000105,783,000,000
26027Changes In Cash025,450,000,0005,800,000,00027,460,000,000-18,953,000,00011,143,000,000-103,230,000,000265,850,000,000217,710,000,000
26182Issuance Of Debt0000000319,687,000,0000
26123Sale Of Business000000000
26016End Cash Position0616,336,000,000616,336,000,000610,536,000,000583,076,000,000602,029,000,000590,886,000,000694,116,000,000428,265,000,000
26112Purchase Of P P E0-71,415,000,000-28,688,000,000-18,901,000,000-13,983,000,000-9,843,000,000-94,300,000,000-110,268,000,000-174,612,000,000
26183Repayment Of Debt0-59,113,000,000-5,276,000,000-2,500,000,000-2,499,000,000-48,838,000,000-191,353,000,000-127,884,000,000-65,018,000,000
26125Sale Of Investment0285,000,000285,000,000000023,479,000,0000
26005Capital Expenditure0-464,144,000,000-223,405,000,000-68,965,000,000-34,732,000,000-137,042,000,000-491,623,000,000-110,638,000,000-197,518,000,000
26007Cash Dividends Paid0000000-22,889,000,0000
26012Financing Cash Flow0-62,131,000,000-6,357,000,000-2,500,000,000984,000,000-54,258,000,000-199,323,000,000318,810,000,000212,235,000,000
26013Investing Cash Flow0-501,414,000,000-214,648,000,000-75,137,000,000-74,781,000,000-136,848,000,000-644,215,000,000-261,548,000,000-297,826,000,000
26098Common Stock Issuance0000000245,417,000,000100,722,000,000
26088Common Stock Payments00000000-9,534,000,000
26110Purchase Of Investment0-45,196,000,0001,385,000,000-6,253,000,000-40,325,000,000-3,000,000-147,822,000,0000-38,000,000,000
26015Beginning Cash Position0590,886,000,000610,536,000,000583,076,000,000602,029,000,000590,886,000,000694,116,000,000428,266,000,000210,555,000,000
26223Classesof Cash Payments0-2,363,145,000,000-592,601,000,000-723,636,000,000-427,460,000,000-619,448,000,000-2,859,303,000,000-2,774,119,000,000-1,233,572,000,000
26099Long Term Debt Issuance0000000319,687,000,0000
26090Long Term Debt Payments0-59,113,000,000-5,276,000,000-2,500,000,000-2,499,000,000-48,838,000,000-191,353,000,000-127,884,000,000-65,018,000,000
26108Purchase Of Intangibles0-392,729,000,000-194,717,000,000-50,064,000,000-20,749,000,000-127,199,000,000-397,323,000,000-370,000,000-22,906,000,000
26101Short Term Debt Issuance00000000190,000,000,000
26091Short Term Debt Payments0000000-190,000,000,0000
26181Issuance Of Capital Stock0000000245,417,000,000100,722,000,000
26071Net Common Stock Issuance0000000245,417,000,00091,188,000,000
26154Common Stock Dividend Paid0000000-22,889,000,0000
26073Net Long Term Debt Issuance0-59,113,000,000-5,276,000,000-2,500,000,000-2,499,000,000-48,838,000,000-191,353,000,000191,803,000,000-65,018,000,000
26164Net Other Financing Charges0000000-90,500,000,000190,000,000,000
26165Net Other Investing Changes000000-5,280,000,000-175,111,000,000-62,718,000,000
26119Net P P E Purchase And Sale0-63,774,000,000-21,601,000,000-18,820,000,000-13,707,000,000-9,646,000,000-93,790,000,000-109,546,000,000-174,202,000,000
26184Repurchase Of Capital Stock00000000-9,534,000,000
26075Net Short Term Debt Issuance0000000-190,000,000,000190,000,000,000
26072Net Issuance Payments Of Debt0-59,113,000,000-5,276,000,000-2,500,000,000-2,499,000,000-48,838,000,000-191,353,000,000191,803,000,000-65,018,000,000
26116Net Business Purchase And Sale000000000
26118Net Investment Purchase And Sale0-44,911,000,0001,670,000,000-6,253,000,000-40,325,000,000-3,000,000-147,822,000,00023,479,000,000-38,000,000,000
26117Net Intangibles Purchase And Sale0-392,729,000,000-194,717,000,000-50,064,000,000-20,749,000,000-127,199,000,000-397,323,000,000-370,000,000-22,906,000,000
26220Cash Flowsfromusedin Operating Activities Direct0588,995,000,000226,805,000,000105,097,000,00054,844,000,000202,249,000,000740,308,000,000208,588,000,000303,301,000,000
26221Classesof Cash Receiptsfrom Operating Activities02,983,136,000,000773,541,000,000837,421,000,000520,456,000,000851,718,000,0003,592,053,000,0003,107,771,000,0001,646,001,000,000

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
MSINPT MNC Digital Entertainment Tbk2024-04-15At close: 04:00PM WIB2,9002,8903,1402,7602,870.00 - 2,900.002,8702,9001,655.00 - 4,060.001,6554,060160,600244,72435,192,000,000,000013322N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-12At close: 04:00PM WIB2,9002,8903,1402,7602,870.00 - 2,900.002,8702,9001,655.00 - 4,060.001,6554,060160,600243,01135,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-11At close: 04:00PM WIB2,9002,8903,1402,7602,870.00 - 2,900.002,8702,9001,655.00 - 4,060.001,6554,060160,600240,36935,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-10At close: 04:00PM WIB2,9002,8903,1402,7602,870.00 - 2,900.002,8702,9001,655.00 - 4,060.001,6554,060160,600237,76935,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-05At close: 04:00PM WIB2,9002,8903,1402,7602,870.00 - 2,900.002,8702,9001,655.00 - 4,080.001,6554,080160,600231,22735,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-04At close: 04:00PM WIB2,9002,9003,1402,7602,880.00 - 2,900.002,8802,9001,655.00 - 4,100.001,6554,100129,100229,48435,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-03At close: 04:00PM WIB2,9002,9003,1402,7602,880.00 - 2,900.002,8802,9001,655.00 - 4,110.001,6554,110188,000228,68435,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-02At close: 04:00PM WIB2,9002,9003,1302,7402,870.00 - 2,900.002,8702,9001,655.00 - 4,110.001,6554,110197,500225,53435,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-04-01At close: 04:00PM WIB2,9002,9002,9102,7602,880.00 - 2,900.002,8802,9001,655.00 - 4,140.001,6554,14044,100225,82935,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-29At close: 04:00PM WIB2,9002,9002,9102,7502,860.00 - 2,900.002,8602,9001,655.00 - 4,140.001,6554,140254,300225,82935,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-28At close: 04:00PM WIB2,9002,9002,9102,7502,860.00 - 2,900.002,8602,9001,655.00 - 4,150.001,6554,150254,300223,96535,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-27At close: 04:00PM WIB2,9002,8902,8902,8902,880.00 - 2,900.002,8802,9001,655.00 - 4,150.001,6554,150125,200219,35635,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-26At close: 04:00PM WIB2,9002,8902,8902,8902,870.00 - 2,900.002,8702,9001,655.00 - 4,150.001,6554,150199,600222,64335,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-25At close: 04:00PM WIB2,9002,9002,8802,8902,840.00 - 2,900.002,8402,9001,655.00 - 4,150.001,6554,150164,600226,54935,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-22At close: 04:00PM WIB2,9002,9002,8902,8902,870.00 - 2,900.002,8702,9001,655.00 - 4,150.001,6554,150112,100228,59235,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-21At close: 04:00PM WIB2,9000000.0000 - 0.00000000225,93200017N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-14As of 11:59AM WIB. Market open.2,9102,9102,8902,9002,890.00 - 2,910.002,8902,9101,655.00 - 4,200.001,6554,2003,500227,75035,192,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-13At close: 04:00PM WIB2,9102,9102,9002,9002,880.00 - 2,910.002,8802,9101,655.00 - 4,200.001,6554,200125,900227,74235,313,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-11At close: 04:00PM WIB2,9202,9202,9002,9002,880.00 - 2,920.002,8802,9201,655.00 - 4,300.001,6554,300135,600225,75835,313,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-08At close: 04:00PM WIB2,9202,9202,9002,9002,880.00 - 2,920.002,8802,9201,655.00 - 4,300.001,6554,300135,600224,00335,313,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-05At close: 04:00PM WIB2,9002,8902,8902,8802,860.00 - 2,900.002,8602,9001,655.00 - 4,430.001,6554,430140,800215,88635,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-04At close: 04:00PM WIB2,9002,9002,8902,8802,860.00 - 2,900.002,8602,9001,655.00 - 4,460.001,6554,460105,500216,02535,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-03-01At close: 04:00PM WIB2,9002,9002,8902,8802,870.00 - 2,900.002,8702,9001,655.00 - 4,460.001,6554,46054,400215,64435,192,000,000,000017217N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-02-28At close: 04:00PM WIB2,9102,9002,8902,9002,880.00 - 2,900.002,8802,9001,655.00 - 4,460.001,6554,460104,000214,03835,192,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-02-27At close: 04:00PM WIB2,9002,9002,8902,9002,860.00 - 2,910.002,8602,9101,655.00 - 4,460.001,6554,46041,400213,66635,313,000,000,000017317N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-02-26At close: 04:00PM WIB2,9102,9102,8902,9002,880.00 - 2,910.002,8802,9101,655.00 - 4,480.001,6554,48046,100213,70635,192,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk2024-02-23At close: 04:00PM WIB2,9302,9302,9002,9102,890.00 - 2,930.002,8902,9301,655.00 - 4,480.001,6554,48074,200213,78635,313,000,000,000017417N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk (MSIN.JK)2024-02-22At close: 04:00PM WIB2,9302,9302,9202,9302,890.00 - 2,940.002,8902,9401,655.00 - 4,480.001,6554,480135,100213,39135,556,000,000,000017517N/AN/A (N/A)00Aug 06, 20210
MSINPT MNC Digital Entertainment Tbk (MSIN.JK)2024-02-21At close: 04:00PM WIB2,9002,8902,9202,9202,860.00 - 2,980.002,8602,9801,655.00 - 4,480.001,6554,480183,400211,58335,556,000,000,000017417N/AN/A (N/A)00Aug 06, 20210

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)
MSINPT MNC Digital Entertainment Tbk2024-04-1535,190,000,000,00034,860,000,000,0001330012612610004,0601,6552,9283,19024314412,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2023Dec 31, 20239-6372,950,000,000,000243-30622,370,000,000263,990,000,000220616,340,000,00051284,220,000,00054473588,990,000,000140,870,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-1235,190,000,000,00034,860,000,000,0001330012612610004,0601,6552,9353,21124016312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-1135,190,000,000,00034,860,000,000,0001330012612610004,0601,6552,9353,21123816312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-1035,190,000,000,00034,860,000,000,0001330012612610004,0601,6552,9353,21123816312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-0535,190,000,000,00034,860,000,000,0001730012612610004,10002,9413,22722915812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-0435,190,000,000,00034,870,000,000,0001730012612610004,11002,9423,23222914712,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-0335,190,000,000,00034,870,000,000,0001730012612660004,11002,9443,23822613612,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-0235,190,000,000,00034,870,000,000,0001730012612660004,14002,9463,24222616312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-04-0135,190,000,000,00034,870,000,000,0001730012612660004,14002,9463,24222616312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2935,190,000,000,00034,870,000,000,0001730012612660004,1501,6552,9483,24822415212,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2835,190,000,000,00034,870,000,000,0001730012612660004,15002,9503,25321911512,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2735,190,000,000,00034,870,000,000,0001730012612660004,15002,9523,25822312912,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2635,190,000,000,00034,870,000,000,0001730012612660004,15002,9543,26422718412,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2535,190,000,000,00034,870,000,000,0001730012612660004,1501,6552,9543,26422718412,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2235,190,000,000,00034,870,000,000,0001730012612660004,15002,9583,27522616812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-2135,190,000,000,00034,870,000,000,0001730012612660004,1501,6552,9583,27522616812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-1435,310,000,000,00034,990,000,000,0001740012612660004,20002,9693,30722813312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-1335,310,000,000,00034,990,000,000,0001740012612660004,30002,9693,30722613312,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-1135,310,000,000,00034,990,000,000,0001740012612660-32334,3001,6552,9693,30722313312,140,000,00012,180,000,0001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-0835,430,000,000,00035,110,000,000,0001750012612660004,3001,6552,9713,31222412712,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-0535,190,000,000,00034,870,000,000,0001730012612660004,46002,9793,33321652812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-0435,190,000,000,00034,870,000,000,0001730012612660004,46002,9793,33321352812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-03-0135,190,000,000,00034,870,000,000,0001730012612660004,4601,6552,9803,33921653612,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-02-2835,310,000,000,00034,990,000,000,0001740012612660004,4601,6552,9843,35021456512,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-02-2735,190,000,000,00034,870,000,000,0001730012612610004,48002,9883,36121462112,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk2024-02-2635,310,000,000,00034,990,000,000,0001740012612660004,48002,9883,36121462112,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk (MSIN.JK)2024-02-2335,560,000,000,00035,240,000,000,0001750012612670004,48002,9913,37121362612,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk (MSIN.JK)2024-02-2235,560,000,000,00035,240,000,000,0001750012612670004,4801,6552,9913,37121362612,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000
MSINPT MNC Digital Entertainment Tbk (MSIN.JK)2024-02-2135,190,000,000,00034,870,000,000,0001730012612660004,4801,6552,9923,37721263812,140,000,00001,770,000,00084000000000000N/AAug 06, 20212:1Jan 04, 2021Dec 31, 2022Sep 30, 202372252,970,000,000,000248-360444,390,000,000205,590,000,00017-90610,540,000,00050290,000,000,00054473549,980,000,00059,670,000,000


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
2024-03-0515:49:002,8802,9002,8802,90014,200
2024-03-0515:48:0000000
2024-03-0515:47:002,8702,8702,8602,8709,700
2024-03-0515:46:002,8702,8702,8702,8703,100
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:002,8702,8702,8702,8701,000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
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
2024-03-0515:48:002,8802,9002,8802,90014,200
2024-03-0515:46:002,8702,8702,8602,87012,800
2024-03-0515:44:0000000
2024-03-0515:42:002,8702,8702,8702,8701,000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,8702,8702,8602,87012,800
2024-03-0515:40:002,8702,8702,8702,8701,000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:452,8802,8802,8802,8800
2024-03-0514:50:002,8802,8802,8802,880100
2024-03-0514:45:002,8702,8702,8702,870500
2024-03-0514:40:0000000
2024-03-0514:35:002,8702,8802,8702,8802,600
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
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
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,8702,8702,8602,87012,800
2024-03-0515:30:002,8702,8702,8702,8701,000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:50:452,8802,8802,8802,8800
2024-03-0514:45:002,8702,8802,8702,880600
2024-03-0514:30:002,8702,8802,8702,8802,600
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592,8802,8802,8802,8800
2024-03-0511:45:002,8802,8802,8702,880700
2024-03-0511:30:002,8702,8802,8702,870500
2024-03-0511:16:592,8802,8802,8802,8800
2024-03-0511:15:002,8802,8802,8702,8706,400
2024-03-0511:00:002,8702,8802,8702,87062,800
2024-03-0510:45:002,8802,8802,8702,8702,800
2024-03-0510:30:002,8802,8802,8802,880200
2024-03-0510:15:0000000
2024-03-0510:00:492,8902,8902,8902,8900
2024-03-0510:00:002,8902,8902,8902,890500
2024-03-0509:45:002,9002,9002,8902,900700
2024-03-0509:42:562,8902,8902,8902,8900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002,8702,8702,8602,87013,800
2024-03-0515:00:0000000
2024-03-0514:50:452,8802,8802,8802,8800
2024-03-0514:30:002,8702,8802,8702,8803,200
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592,8802,8802,8802,8800
2024-03-0511:30:002,8702,8802,8702,8801,200
2024-03-0511:16:592,8802,8802,8802,8800
2024-03-0511:00:002,8702,8802,8702,87069,200
2024-03-0510:30:002,8802,8802,8702,8703,000
2024-03-0510:00:492,8902,8902,8902,8900
2024-03-0510:00:002,8902,8902,8902,890500
2024-03-0509:42:562,8902,8902,8902,8900
2024-03-0509:30:002,8902,9002,8902,900900
2024-03-0509:00:002,8902,9002,8902,9000
2024-03-0415:42:112,8802,8802,8802,8800
2024-03-0415:30:002,8702,9002,8602,90032,200
2024-03-0415:00:002,8802,8802,8702,8802,900
2024-03-0414:46:182,8802,8802,8802,8800
2024-03-0414:30:002,8802,8802,8702,88054,500
2024-03-0414:00:002,8802,8902,8802,8801,800
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:59:592,8902,8902,8902,8900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:002,8702,8702,8602,87013,800
2024-03-0514:50:452,8802,8802,8802,8800
2024-03-0514:00:002,8702,8802,8702,8803,200
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592,8802,8802,8802,8800
2024-03-0511:16:592,8802,8802,8802,8800
2024-03-0511:00:002,8702,8802,8702,88070,200
2024-03-0510:00:492,8902,8902,8902,8900
2024-03-0510:00:002,8902,8902,8702,8703,500
2024-03-0509:42:562,8902,8902,8902,8900
2024-03-0509:00:002,8902,9002,8902,9000
2024-03-0415:42:112,8802,8802,8802,8800
2024-03-0415:00:002,8802,9002,8602,90035,100
2024-03-0414:46:182,8802,8802,8802,8800
2024-03-0414:00:002,8802,8902,8702,88056,300
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:59:592,8902,8902,8902,8900
2024-03-0411:13:392,8902,8902,8902,8900
2024-03-0411:00:002,8902,8902,8802,8901,500
2024-03-0410:00:0000000
2024-03-0409:00:072,9002,9002,9002,9000
2024-03-0409:00:002,9002,9002,9002,9000
2024-03-0115:00:002,8802,9002,8702,90027,000
2024-03-0114:40:222,8802,8802,8802,8800
2024-03-0114:00:002,8802,8802,8802,880100
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:29:592,8802,8802,8802,8800

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,9002,9002,9002,9000
2024-05-0815:00:002,8802,9002,8802,90073,000
2024-05-0814:53:092,8902,8902,8902,8900
2024-05-0813:55:522,8902,8902,8902,8900
2024-05-0813:30:002,8802,8902,8702,8904,100
2024-05-0812:00:0000000
2024-05-0811:59:592,8902,8902,8902,8900
2024-05-0811:29:252,8902,8902,8902,8900
2024-05-0810:30:002,8802,8902,8702,89042,000
2024-05-0810:06:532,8902,8902,8902,8900
2024-05-0809:42:142,9002,9002,9002,9000
2024-05-0809:11:102,9002,9002,9002,9000
2024-05-0809:00:002,9002,9002,8802,89063,000
2024-05-0715:00:002,8802,9002,8802,90069,400
2024-05-0714:12:482,8902,8902,8902,8900
2024-05-0714:06:192,8802,8802,8802,8800
2024-05-0713:30:002,8802,8902,8802,890200
2024-05-0712:00:0000000
2024-05-0711:59:592,8902,8902,8902,8900
2024-05-0711:33:512,8902,8902,8902,8900
2024-05-0710:30:002,8902,9002,8802,8901,100
2024-05-0709:09:232,9002,9002,9002,9000
2024-05-0709:00:002,9002,9002,8802,90066,300
2024-05-0615:00:002,8902,9002,8802,90041,800
2024-05-0613:41:052,9002,9002,9002,9000
2024-05-0613:30:002,8902,9002,8802,9003,800
2024-05-0612:00:0000000
2024-05-0611:59:592,9002,9002,9002,9000
2024-05-0610:30:002,8902,9002,8802,9001,100
2024-05-0609:58:062,9002,9002,9002,9000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,9002,9002,8702,900182,000
2024-05-0709:00:002,9002,9002,8802,900137,200
2024-05-0609:00:002,9002,9002,8802,90097,500
2024-05-0309:00:002,9002,9002,8802,90093,300
2024-05-0209:00:002,9002,9002,8702,900237,100
2024-04-3009:00:002,9002,9002,8602,900190,500
2024-04-2909:00:002,9002,9002,8802,900117,000
2024-04-2609:00:002,9002,9002,8702,900145,000
2024-04-2509:00:002,9002,9002,8702,900195,000
2024-04-2409:00:002,9002,9002,8802,900129,100
2024-04-2309:00:002,8902,9002,8702,900179,700
2024-04-2209:00:002,9002,9002,8802,900169,300
2024-04-1909:00:002,9002,9002,8802,90049,100
2024-04-1809:00:002,8802,9002,8702,900317,800
2024-04-1709:00:002,8902,9002,8802,900121,700
2024-04-1609:00:002,8702,9002,8702,900123,700
2024-04-0509:00:002,8902,9002,8702,900160,600
2024-04-0409:00:002,9002,9002,8802,900129,100
2024-04-0309:00:002,9002,9002,8802,900188,000
2024-04-0209:00:002,9002,9002,8702,900197,500
2024-04-0109:00:002,9002,9002,8802,90044,100
2024-03-2809:00:002,9002,9002,8602,900254,300
2024-03-2709:00:002,8902,9002,8802,900125,200
2024-03-2609:00:002,9002,9002,8702,900199,600
2024-03-2509:00:002,9002,9002,8402,900164,600
2024-03-2209:00:002,9002,9002,8702,900112,100
2024-03-2109:00:002,9002,9002,8502,900277,800
2024-03-2009:00:002,9002,9002,8802,90012,600
2024-03-1909:00:002,9002,9002,8702,90077,400
2024-03-1809:00:002,8902,9002,8602,90091,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,9002,9002,8802,900137,200
2024-05-0609:00:002,9002,9002,8802,90097,500
2024-05-0209:00:002,9002,9002,8702,900237,100
2024-04-3009:00:002,9002,9002,8602,900190,500
2024-04-2909:00:002,9002,9002,8802,900117,000
2024-04-2609:00:002,9002,9002,8702,900145,000
2024-04-2509:00:002,9002,9002,8702,900195,000
2024-04-2409:00:002,9002,9002,8802,900129,100
2024-04-2309:00:002,8902,9002,8702,900179,700
2024-04-2209:00:002,9002,9002,8802,900169,300
2024-04-1909:00:002,9002,9002,8802,90049,100
2024-04-1809:00:002,8802,9002,8702,900317,800
2024-04-1709:00:002,8902,9002,8802,900121,700
2024-04-1609:00:002,8702,9002,8702,900123,700
2024-04-0509:00:002,8902,9002,8702,900160,600
2024-04-0409:00:002,9002,9002,8802,900129,100
2024-04-0309:00:002,9002,9002,8802,900188,000
2024-04-0209:00:002,9002,9002,8702,900197,500
2024-04-0109:00:002,9002,9002,8802,90044,100
2024-03-2809:00:002,9002,9002,8602,900254,300
2024-03-2709:00:002,8902,9002,8802,900125,200
2024-03-2609:00:002,9002,9002,8702,900199,600
2024-03-2509:00:002,9002,9002,8402,900164,600
2024-03-2209:00:002,9002,9002,8702,900112,100
2024-03-2109:00:002,9002,9002,8502,900277,800
2024-03-2009:00:002,9002,9002,8802,90012,600
2024-03-1909:00:002,9002,9002,8702,90077,400
2024-03-1809:00:002,8902,9002,8602,90091,100
2024-03-1509:00:002,9002,9002,8502,900314,400
2024-03-1409:00:002,9102,9102,8802,910142,900

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,9002,9002,8802,90097,500
2024-04-2800:00:002,9002,9002,8602,900637,900
2024-04-2100:00:002,9002,9002,8702,900818,100
2024-04-1400:00:002,8702,9002,8702,900612,300
2024-04-0700:00:002,9002,9002,9002,9000
2024-03-3100:00:002,9002,9002,8702,900719,300
2024-03-2400:00:002,9002,9002,8402,900743,700
2024-03-1700:00:002,8902,9002,8502,900571,000
2024-03-1000:00:002,9102,9102,8502,900583,200
2024-03-0300:00:002,9002,9202,8602,9101,020,600
2024-02-2500:00:002,9102,9102,8602,900313,400
2024-02-1800:00:002,9902,9902,2502,9104,971,000
2024-02-1100:00:002,9902,9902,9502,990818,400
2024-02-0400:00:003,0003,0002,9402,990679,400
2024-01-2800:00:002,9903,5802,9503,000763,300
2024-01-2100:00:002,9902,9902,9502,990988,800
2024-01-1400:00:002,9803,0002,9302,990950,500
2024-01-0700:00:002,9903,0002,9602,990449,200
2023-12-3100:00:003,0003,0002,9603,000245,600
2023-12-2400:00:003,0003,0002,9503,000558,900
2023-12-1700:00:003,0003,0002,9503,000816,400
2023-12-1000:00:003,0003,0002,9503,000552,300
2023-12-0300:00:003,0003,0002,9703,000454,600
2023-11-2600:00:003,0003,0002,9703,000360,300
2023-11-1900:00:003,0003,0002,9703,000547,200
2023-11-1200:00:003,0003,0002,9703,000533,500
2023-11-0500:00:003,0103,0102,9703,000390,600
2023-10-2900:00:003,0103,0102,9603,0101,165,600
2023-10-2200:00:003,0103,0102,9603,010569,700
2023-10-1500:00:003,0203,0202,9603,010949,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,9002,9002,8702,900237,100
2024-03-3100:00:002,9002,9002,8602,9002,457,200
2024-02-2900:00:002,9002,9202,8402,9002,972,900
2024-01-3100:00:002,9903,5802,2502,9007,102,500
2023-12-3100:00:003,0003,0002,9302,9903,022,700
2023-11-3000:00:003,0003,0002,9503,0002,488,200
2023-10-3100:00:003,0103,0102,9603,0002,485,500
2023-09-3000:00:003,0103,0202,9503,0105,000,900
2023-08-3100:00:003,7103,7101,6553,00096,193,200
2023-07-3100:00:003,8003,9003,5803,69014,002,600
2023-06-3000:00:003,9503,9803,6703,78017,156,000
2023-05-3100:00:003,9904,0003,8603,94010,550,000
2023-04-3000:00:004,0304,0303,8903,9909,151,300
2023-03-3100:00:004,0404,0403,9904,030731,200
2023-02-2800:00:004,1204,1204,0004,070665,500
2023-01-3100:00:004,4104,4604,3804,460458,300
2022-12-3100:00:004,8304,8304,4904,53024,449,700
2022-11-3000:00:004,9905,0504,6804,82036,690,900
2022-10-3100:00:005,0255,0504,9104,99042,932,600
2022-09-3000:00:004,9105,1004,6605,02563,315,700
2022-08-3100:00:005,7255,9004,8304,910108,768,100
2022-07-3100:00:005,8255,9004,8005,72556,760,000
2022-06-3000:00:004,9706,2504,8305,77516,973,600
2022-05-3100:00:005,2755,3254,6004,94011,967,700
2022-04-3000:00:005,6506,0004,9105,2759,697,200
2022-03-3100:00:005,5255,9005,0255,65022,263,500
2022-02-2800:00:005,8506,4505,0755,52538,742,300
2022-01-3100:00:003,3006,4753,3005,85092,726,700
2021-12-3100:00:002,4803,3201,8353,300234,248,100
2021-11-3000:00:005102,4904982,480974,528,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,9002,9002,8702,900237,100
2024-03-3100:00:002,9002,9002,8702,9002,266,700
2024-02-2900:00:002,9002,9202,8402,9002,972,900
2024-01-3100:00:002,9903,5802,2502,90012,532,600
2023-12-3100:00:003,0003,5802,2502,90013,098,100
2023-11-3000:00:003,0003,5802,2502,90012,613,400
2023-10-3100:00:003,0103,0102,9302,9907,996,400
2023-09-3000:00:003,0103,0202,9503,0009,974,600
2023-08-3100:00:003,7103,7101,6553,000103,679,600
2023-07-3100:00:003,8003,9001,6553,010115,196,700
2023-06-3000:00:003,9503,9801,6553,000127,351,800
2023-05-3100:00:003,9904,0003,5803,69041,708,600
2023-04-3000:00:004,0304,0303,6703,78036,857,300
2023-03-3100:00:004,0304,0403,8603,94020,236,100
2023-02-2800:00:004,1204,1403,8903,99018,924,500
2023-01-3100:00:004,4104,4603,7804,03026,276,800
2022-10-3100:00:005,0255,0504,4904,530104,073,200
2022-07-3100:00:005,8255,9004,6605,025228,843,800
2022-04-3000:00:005,6506,2504,6005,77538,638,500
2022-01-3100:00:003,3006,4753,3005,650153,732,500
2021-10-3100:00:005053,3204763,3001,475,296,200
2021-07-3100:00:004346854225002,149,274,800
2021-04-3000:00:001576051424343,211,291,100
2021-01-3100:00:00174195146156265,887,800



Dividends Amount

DateTimeAmount
2021-08-0609:00:002
2019-07-0309:00:0011

Dividends Yields

YearDistributionTotal AmountYields
2021121.28 %
20191116.73 %

Splits

DateTimeNumeratorDenominatorRatio
2021-01-0409:00:00212:1
2020-12-2909:00:00212:1

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

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

Free-Counters