for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MPXLPT MPX Logistics International Tbk
JECCPT Jembo Cable Company Tbk
GSMFPT Equity Development Investment Tbk
RDTXPT Roda Vivatex Tbk
SDMUPT Sidomulyo Selaras Tbk

Most Viewed

Stock CodeCompany Name
ANTMPT Aneka Tambang Tbk
KLBFPT Kalbe Farma Tbk.
AMRTPT Sumber Alfaria Trijaya Tbk
INDFPT Indofood Sukses Makmur Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk


MSJA - Multi Spunindo Jaya Tbk.

Sector : Consumer Cyclical      Industry : Textile Manufacturing

PT Multi Spunindo Jaya Tbk manufactures and sells nonwoven materials in Indonesia and internationally. The company offers polypropylene, polyester (PET), polyethylene (PE), bicomponent PET/PE, biodegradable, and 3D embossed spunbond materials; meltblown and spunmelt materials; and ready-made nonwoven composite materials for use in personal care and hygiene, medical, agriculture and horticulture, geotextile, building and construction, automotive, household and furnishing, filtration, clothing and shoes, absorbent and wiping materials, packaging and miscellaneous, and FRP pipe industries. It is also involved in the plastic recycling industry and trading activities. The company was founded in 1997 and is based in Sidoarjo, Indonesia. PT Multi Spunindo Jaya Tbk is a subsidiary of PT Maju Selaras Jayamerta.
Stock CodeCompany Name
BELLPT Trisula Textile Industries Tbk
KPASPT Cottonindo Ariesta Tbk
SRILPT Sri Rejeki Isman Tbk
SBATPT Sejahtera Bintang Abadi Textile Tbk
MYTXPT Asia Pacific Investama Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-1914,008Pe Ratio117000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-1940,002Enterprise Value21,554,785,337,592000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-1914,012Pb Ratio32000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-20101Enterprises Value Revenue Ratio425,569000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-1914,010Ps Ratio51000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-1940,001Market Cap61,670,588,223,600000000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-20102Enterprises Value E B I T D A Ratio7183,398000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T09,639,7896,342,73512,175,66419,123,509
20091Net Income05,962,7334,778,5259,172,29414,883,141
29004Basic E P S00000
20190E B I T D A010,114,9116,818,58012,372,18219,280,364
20007Amortization078,74779,37513,9780
20046Gross Profit015,882,46116,531,11617,954,11021,651,375
29009Diluted E P S00000
20136Pretax Income08,329,4465,368,13611,172,23218,399,433
20145Tax Provision02,319,711835,9882,221,7323,561,064
20100Total Revenue072,551,87978,985,17877,898,13673,361,046
20164Total Expenses063,460,90871,843,23966,869,56956,827,375
20013Cost Of Revenue056,669,41862,454,06259,944,02651,709,671
20177Interest Income0437,663296,029394,994453,552
20057Interest Expense01,310,343974,5991,003,432724,076
20109Operating Income09,090,9717,141,93911,028,56716,533,671
20316Normalized Income05,978,4344,794,5649,283,27614,447,907
20108Operating Expense06,791,4909,389,1776,925,5435,117,704
20112Operating Revenue072,551,87978,985,17877,898,13673,361,046
20087Minority Interests0-47,002246,377221,79444,772
20418Tax Rate For Calcs00000
20095Net Interest Income0-1,027,751-785,770-742,289-480,087
20416Total Unusual Items0-21,761-18,997-138,530539,686
29010Basic Average Shares05,882,352,9005,882,352,9005,882,352,9005,882,352,900
20269Other Special Charges0018,997138,530-539,686
20287Rent And Landing Fees091,97974,16981,71246,099
29011Diluted Average Shares05,882,352,9005,882,352,9005,882,352,9005,882,352,900
20420Normalized E B I T D A010,136,6726,837,57712,510,71218,740,678
20162Special Income Charges0-21,761-18,997-138,530539,686
20315Reconciled Depreciation0475,122475,845196,518156,855
20312Other Operating Expenses0121,429319,294331,347132,667
20368Total Other Finance Cost0155,071107,200133,851209,563
20440Rent Expense Supplemental091,97974,16981,71246,099
20314Reconciled Cost Of Revenue056,669,41862,454,06259,944,02651,709,671
20419Tax Effect Of Unusual Items0-6,060-2,958-27,548104,452
20018Depreciation Income Statement0396,375396,470182,540156,855
20075Interest Income Non Operating0437,663296,029394,994453,552
20158Selling And Marketing Expense02,533,2813,461,5963,122,7141,748,015
20064Interest Expense Non Operating01,310,343974,5991,003,432724,076
20093Net Income Common Stockholders05,962,7334,778,5259,172,29414,883,141
20094Net Income Continuous Operations06,009,7354,532,1488,950,50014,838,369
20045General And Administrative Expense0882,0341,511,227804,5341,005,497
20159Selling General And Administration03,415,3154,972,8233,927,2482,753,512
20435Total Operating Income As Reported09,101,0717,152,03911,076,26916,533,671
20412Other Non Operating Income Expenses0172,075494,507853,41985,772
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders05,962,7334,778,5259,172,29414,883,141
20417Total Unusual Items Excluding Goodwill0-21,761-18,997-138,530539,686
20077Net Non Operating Interest Income Expense0-1,027,751-785,770-742,289-480,087
20346Net Income Including Noncontrolling Interests06,009,7354,532,1488,950,50014,838,369
20019Depreciation And Amortization In Income Statement0475,122475,845196,518156,855
20309Net Income From Continuing And Discontinued Operation05,962,7334,778,5259,172,29414,883,141
20331Net Income From Continuing Operation Net Minority Interest05,962,7334,778,5259,172,29414,883,141

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T09,639,7896,342,73512,175,66419,123,509
20091Net Income05,962,7334,778,5259,172,29414,883,141
29004Basic E P S00000
20190E B I T D A010,114,9116,818,58012,372,18219,280,364
20007Amortization078,74779,37513,9780
20046Gross Profit015,882,46116,531,11617,954,11021,651,375
29009Diluted E P S00000
20136Pretax Income08,329,4465,368,13611,172,23218,399,433
20145Tax Provision02,319,711835,9882,221,7323,561,064
20100Total Revenue072,551,87978,985,17877,898,13673,361,046
20164Total Expenses063,460,90871,843,23966,869,56956,827,375
20013Cost Of Revenue056,669,41862,454,06259,944,02651,709,671
20177Interest Income0437,663296,029394,994453,552
20057Interest Expense01,310,343974,5991,003,432724,076
20109Operating Income09,090,9717,141,93911,028,56716,533,671
20316Normalized Income05,978,4344,794,5649,283,27614,447,907
20108Operating Expense06,791,4909,389,1776,925,5435,117,704
20112Operating Revenue072,551,87978,985,17877,898,13673,361,046
20087Minority Interests0-47,002246,377221,79444,772
20418Tax Rate For Calcs00000
20095Net Interest Income0-1,027,751-785,770-742,289-480,087
20416Total Unusual Items0-21,761-18,997-138,530539,686
29010Basic Average Shares05,882,352,9005,882,352,9005,882,352,9005,882,352,900
20269Other Special Charges0018,997138,530-539,686
20287Rent And Landing Fees091,97974,16981,71246,099
29011Diluted Average Shares05,882,352,9005,882,352,9005,882,352,9005,882,352,900
20420Normalized E B I T D A010,136,6726,837,57712,510,71218,740,678
20162Special Income Charges0-21,761-18,997-138,530539,686
20315Reconciled Depreciation0475,122475,845196,518156,855
20312Other Operating Expenses0121,429319,294331,347132,667
20368Total Other Finance Cost0155,071107,200133,851209,563
20440Rent Expense Supplemental091,97974,16981,71246,099
20314Reconciled Cost Of Revenue056,669,41862,454,06259,944,02651,709,671
20419Tax Effect Of Unusual Items0-6,060-2,958-27,548104,452
20018Depreciation Income Statement0396,375396,470182,540156,855
20075Interest Income Non Operating0437,663296,029394,994453,552
20158Selling And Marketing Expense02,533,2813,461,5963,122,7141,748,015
20064Interest Expense Non Operating01,310,343974,5991,003,432724,076
20093Net Income Common Stockholders05,962,7334,778,5259,172,29414,883,141
20094Net Income Continuous Operations06,009,7354,532,1488,950,50014,838,369
20045General And Administrative Expense0882,0341,511,227804,5341,005,497
20159Selling General And Administration03,415,3154,972,8233,927,2482,753,512
20435Total Operating Income As Reported09,101,0717,152,03911,076,26916,533,671
20412Other Non Operating Income Expenses0172,075494,507853,41985,772
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders05,962,7334,778,5259,172,29414,883,141
20417Total Unusual Items Excluding Goodwill0-21,761-18,997-138,530539,686
20077Net Non Operating Interest Income Expense0-1,027,751-785,770-742,289-480,087
20346Net Income Including Noncontrolling Interests06,009,7354,532,1488,950,50014,838,369
20019Depreciation And Amortization In Income Statement0475,122475,845196,518156,855
20309Net Income From Continuing And Discontinued Operation05,962,7334,778,5259,172,29414,883,141
20331Net Income From Continuing Operation Net Minority Interest05,962,7334,778,5259,172,29414,883,141

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt003,303,9849,477,8522,199,570
23165Payables006,007,44413,213,0469,783,600
23139Net P P E0055,661,11561,104,95051,551,463
23351Properties00000
23386Total Debt0019,178,69024,575,14522,234,839
23100Gross P P E0092,125,36793,031,29980,008,241
23038Common Stock0020,116,05220,116,05220,116,052
23045Current Debt0014,861,89116,554,06211,761,244
23532Share Issued005,882,352,9005,882,352,9005,882,352,900
23220Total Assets0099,678,303111,224,23797,886,670
23027Capital Stock0020,116,05220,116,05220,116,052
23382Other Payable001,446,7945,496,304921,181
23028Cash Financial004,541,6924,056,5195,258,343
23123Long Term Debt001,636,0924,436,1156,659,780
23179Prepaid Assets00396,3561,611,369864,591
23385Working Capital0010,416,76811,292,53213,095,518
23000Accounts Payable004,307,0607,209,9225,442,688
23029Cash Equivalents008,652,3077,455,80610,963,111
23245Invested Capital0084,491,09289,460,47078,859,411
23340Other Properties001,605,1731,605,1732,426,667
23132Minority Interest00784,7821,133,3581,377,364
23342Other Receivables00135,5205,693,5005,676,653
23204Retained Earnings0031,860,23731,981,71223,999,418
23217Total Tax Payable00253,590506,8203,419,731
23001Accounts Receivable008,459,87210,774,2538,434,411
23280Common Stock Equity0067,993,10968,470,29360,438,387
23403Net Tangible Assets0067,773,46068,174,85260,438,387
23215Stockholders Equity0067,993,10968,470,29360,438,387
23383Tangible Book Value0067,773,46068,174,85260,438,387
23374Total Capitalization0069,629,20172,906,40867,098,167
23312Land And Improvements0014,116,95314,234,90812,931,857
23393Ordinary Shares Number005,882,352,9005,882,352,9005,882,352,900
23155Other Intangible Assets00219,649295,4410
23008Accumulated Depreciation00-36,464,252-31,926,349-28,456,778
23282Construction In Progress001,438,4374,406,9735,287,569
23380Capital Lease Obligations002,680,7073,584,9683,813,815
23030Cash And Cash Equivalents0013,193,99911,512,32516,221,454
23262Gross Accounts Receivable008,517,67410,821,9558,434,411
23012Additional Paid In Capital008,448,3158,448,3158,448,315
23275Buildings And Improvements0010,695,28610,296,1818,586,468
23126Long Term Equity Investment005,394,4255,012,2394,420,472
23020Available For Sale Securities001,494,0781,072,8945,119,379
23319Machinery Furniture Equipment0064,269,51862,488,06450,775,680
23048Current Capital Lease Obligation00883,218874,277806,387
23552Fixed Assets Revaluation Reserve008,029,4318,029,4318,029,431
23127Long Term Capital Lease Obligation001,797,4892,710,6913,007,428
23098Goodwill And Other Intangible Assets00219,649295,4410
23261Total Equity Gross Minority Interest0068,777,89169,603,65161,815,751
23067Non Current Deferred Taxes Liabilities001,415,0731,202,510774,796
23259Total Liabilities Net Minority Interest0030,900,41241,620,58636,070,919
23046Current Debt And Capital Lease Obligation0015,745,10917,428,33912,567,631
23266Allowance For Doubtful Accounts Receivable00-57,802-47,7020
23124Long Term Debt And Capital Lease Obligation003,433,5817,146,8069,667,208
23344Non Current Pension And Other Postretirement Benefit Plans002,385,5431,701,2242,034,712

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-06-302022-12-312021-12-312020-12-31
23531Net Debt009,272,0243,303,9849,477,8522,199,570
23165Payables005,678,8466,007,44413,213,0469,783,600
23139Net P P E0056,898,99855,661,11561,104,95051,551,463
23351Properties000000
23386Total Debt0016,511,00619,178,69024,575,14522,234,839
23100Gross P P E0095,490,20992,125,36793,031,29980,008,241
23038Common Stock0040,927,42220,116,05220,116,05220,116,052
23045Current Debt0013,253,73814,861,89116,554,06211,761,244
23532Share Issued005,882,352,9005,882,352,9005,882,352,9005,882,352,900
23220Total Assets0091,597,96199,678,303111,224,23797,886,670
23027Capital Stock0040,927,42220,116,05220,116,05220,116,052
23382Other Payable00134,2941,446,7945,496,304921,181
23028Cash Financial004,926,7944,541,6924,056,5195,258,343
23123Long Term Debt001,036,1581,636,0924,436,1156,659,780
23179Prepaid Assets00383,679396,3561,611,369864,591
23385Working Capital007,655,36710,416,76811,292,53213,095,518
23000Accounts Payable005,039,4334,307,0607,209,9225,442,688
23029Cash Equivalents0091,0788,652,3077,455,80610,963,111
23245Invested Capital0075,696,68084,491,09289,460,47078,859,411
23340Other Properties001,619,2061,605,1731,605,1732,426,667
23132Minority Interest002,650,519784,7821,133,3581,377,364
23342Other Receivables0066,494135,5205,693,5005,676,653
23204Retained Earnings001,894,86331,860,23731,981,71223,999,418
23217Total Tax Payable00505,119253,590506,8203,419,731
23001Accounts Receivable009,616,6608,459,87210,774,2538,434,411
23280Common Stock Equity0061,406,78467,993,10968,470,29360,438,387
23403Net Tangible Assets0061,226,26067,773,46068,174,85260,438,387
23215Stockholders Equity0061,406,78467,993,10968,470,29360,438,387
23383Tangible Book Value0061,226,26067,773,46068,174,85260,438,387
23374Total Capitalization0062,442,94269,629,20172,906,40867,098,167
23312Land And Improvements0014,870,25214,116,95314,234,90812,931,857
23393Ordinary Shares Number005,882,352,9005,882,352,9005,882,352,9005,882,352,900
23155Other Intangible Assets00180,524219,649295,4410
23008Accumulated Depreciation00-38,591,211-36,464,252-31,926,349-28,456,778
23282Construction In Progress003,509,2331,438,4374,406,9735,287,569
23380Capital Lease Obligations002,221,1102,680,7073,584,9683,813,815
23030Cash And Cash Equivalents005,017,87213,193,99911,512,32516,221,454
23262Gross Accounts Receivable009,677,1748,517,67410,821,9558,434,411
23012Additional Paid In Capital008,448,3158,448,3158,448,3158,448,315
23275Buildings And Improvements0010,816,28710,695,28610,296,1818,586,468
23126Long Term Equity Investment005,951,5345,394,4255,012,2394,420,472
23020Available For Sale Securities0001,494,0781,072,8945,119,379
23319Machinery Furniture Equipment0064,675,23164,269,51862,488,06450,775,680
23048Current Capital Lease Obligation00893,898883,218874,277806,387
23552Fixed Assets Revaluation Reserve008,336,3318,029,4318,029,4318,029,431
23127Long Term Capital Lease Obligation001,327,2121,797,4892,710,6913,007,428
23098Goodwill And Other Intangible Assets00180,524219,649295,4410
23261Total Equity Gross Minority Interest0064,057,30368,777,89169,603,65161,815,751
23067Non Current Deferred Taxes Liabilities001,418,8931,415,0731,202,510774,796
23259Total Liabilities Net Minority Interest0027,540,65830,900,41241,620,58636,070,919
23046Current Debt And Capital Lease Obligation0014,147,63615,745,10917,428,33912,567,631
23266Allowance For Doubtful Accounts Receivable00-60,514-57,802-47,7020
23124Long Term Debt And Capital Lease Obligation002,363,3703,433,5817,146,8069,667,208
23344Non Current Pension And Other Postretirement Benefit Plans003,157,1412,385,5431,701,2242,034,712

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E028,88431,648103,78376,315
26185Free Cash Flow010,134,43910,992,231-5,803,29311,503,879
26027Changes In Cash0-7,005,9001,482,164-4,600,0798,683,773
26182Issuance Of Debt057,844,73643,211,3015,432,0312,389,321
26016End Cash Position04,629,74513,193,99911,512,32516,221,454
26112Purchase Of P P E0-2,369,523-190,941-13,570,539-10,981,447
26183Repayment Of Debt0-64,767,654-47,703,495-2,862,878-2,124,438
26125Sale Of Investment03,542,48908,479,8400
26005Capital Expenditure0-2,370,984-194,524-13,879,958-10,981,447
26007Cash Dividends Paid0-31,230,386-4,900,000-1,190,000-1,272,300
26012Financing Cash Flow0-18,235,889-9,013,035521,1541,925,221
26013Investing Cash Flow0-1,275,434-691,556-13,197,898-15,726,774
26098Common Stock Issuance020,812,2451,283,4203500
26110Purchase Of Investment0-2,475,823-528,680-7,901,563-4,821,642
26015Beginning Cash Position011,635,64511,512,32516,221,4547,688,126
26223Classesof Cash Payments0-59,610,960-67,275,942-60,635,054-42,570,988
26099Long Term Debt Issuance0001,052,1881,872,000
26090Long Term Debt Payments0-2,894,417-2,795,134-2,862,878-2,124,438
26108Purchase Of Intangibles0-1,461-3,583-309,4190
26101Short Term Debt Issuance057,844,73643,211,3014,379,843517,321
26091Short Term Debt Payments0-61,873,237-44,908,36100
26181Issuance Of Capital Stock020,812,2451,283,4203500
26071Net Common Stock Issuance020,812,2451,283,4203500
26073Net Long Term Debt Issuance0-2,894,417-2,795,134-1,810,690-252,438
26119Net P P E Purchase And Sale0-2,340,639-159,293-13,466,756-10,905,132
26075Net Short Term Debt Issuance0-4,028,501-1,697,0604,379,843517,321
26072Net Issuance Payments Of Debt0-6,922,918-4,492,1942,569,153264,883
26226Paymentson Behalfof Employees0-4,359,104-4,641,536-4,788,928-521,792
26063Effect Of Exchange Rate Changes0388,127199,510-109,050-150,445
26118Net Investment Purchase And Sale01,066,666-528,680578,277-4,821,642
26117Net Intangibles Purchase And Sale0-1,461-3,583-309,4190
26228Other Cash Paymentsfrom Operating Activities0-13,236,536-5,181,3535,124,8451,183,263
26220Cash Flowsfromusedin Operating Activities Direct012,505,42311,186,7558,076,66522,485,326
26221Classesof Cash Receiptsfrom Operating Activities074,626,00181,272,22575,367,08470,731,369

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E028,88431,648103,78376,315
26185Free Cash Flow010,134,43910,992,231-5,803,29311,503,879
26027Changes In Cash0-7,005,9001,482,164-4,600,0798,683,773
26182Issuance Of Debt057,844,73643,211,3015,432,0312,389,321
26016End Cash Position04,629,74513,193,99911,512,32516,221,454
26112Purchase Of P P E0-2,369,523-190,941-13,570,539-10,981,447
26183Repayment Of Debt0-64,767,654-47,703,495-2,862,878-2,124,438
26125Sale Of Investment03,542,48908,479,8400
26005Capital Expenditure0-2,370,984-194,524-13,879,958-10,981,447
26007Cash Dividends Paid0-31,230,386-4,900,000-1,190,000-1,272,300
26012Financing Cash Flow0-18,235,889-9,013,035521,1541,925,221
26013Investing Cash Flow0-1,275,434-691,556-13,197,898-15,726,774
26098Common Stock Issuance020,812,2451,283,4203500
26110Purchase Of Investment0-2,475,823-528,680-7,901,563-4,821,642
26015Beginning Cash Position011,635,64511,512,32516,221,4547,688,126
26223Classesof Cash Payments0-59,610,960-67,275,942-60,635,054-42,570,988
26099Long Term Debt Issuance0001,052,1881,872,000
26090Long Term Debt Payments0-2,894,417-2,795,134-2,862,878-2,124,438
26108Purchase Of Intangibles0-1,461-3,583-309,4190
26101Short Term Debt Issuance057,844,73643,211,3014,379,843517,321
26091Short Term Debt Payments0-61,873,237-44,908,36100
26181Issuance Of Capital Stock020,812,2451,283,4203500
26071Net Common Stock Issuance020,812,2451,283,4203500
26073Net Long Term Debt Issuance0-2,894,417-2,795,134-1,810,690-252,438
26119Net P P E Purchase And Sale0-2,340,639-159,293-13,466,756-10,905,132
26075Net Short Term Debt Issuance0-4,028,501-1,697,0604,379,843517,321
26072Net Issuance Payments Of Debt0-6,922,918-4,492,1942,569,153264,883
26226Paymentson Behalfof Employees0-4,359,104-4,641,536-4,788,928-521,792
26063Effect Of Exchange Rate Changes0388,127199,510-109,050-150,445
26118Net Investment Purchase And Sale01,066,666-528,680578,277-4,821,642
26117Net Intangibles Purchase And Sale0-1,461-3,583-309,4190
26228Other Cash Paymentsfrom Operating Activities0-13,236,536-5,181,3535,124,8451,183,263
26220Cash Flowsfromusedin Operating Activities Direct012,505,42311,186,7558,076,66522,485,326
26221Classesof Cash Receiptsfrom Operating Activities074,626,00181,272,22575,367,08470,731,369

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
MSJAMulti Spunindo Jaya Tbk.2024-04-15At close: 04:00PM WIB296296298300294.00 - 302.00294302252.00 - 510.0025251013,438,40023,141,4221,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-12At close: 04:00PM WIB296296298300294.00 - 302.00294302252.00 - 510.0025251013,438,40022,712,8771,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-11At close: 04:00PM WIB296296298300294.00 - 302.00294302252.00 - 510.0025251013,438,40029,333,4101,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-10At close: 04:00PM WIB296296298300294.00 - 302.00294302252.00 - 510.0025251013,438,40036,397,3531,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-05At close: 04:00PM WIB296296306298294.00 - 302.00294302252.00 - 510.0025251013,438,40047,925,0481,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-04At close: 04:00PM WIB292294296294292.00 - 298.00292298252.00 - 510.0025251010,491,20048,605,7201,789,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-03At close: 04:14PM WIB300296296292292.00 - 300.00292300252.00 - 510.0025251013,598,40049,254,0031,718,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-02At close: 04:10PM WIB292292308296292.00 - 304.00292304252.00 - 510.0025251017,879,30049,845,9791,765,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-04-01At close: 04:13PM WIB300298296286290.00 - 300.00290300252.00 - 510.002525109,776,40050,616,5481,718,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-29At close: 04:07PM WIB298302300290296.00 - 304.00296304252.00 - 510.002525109,074,80050,616,5481,765,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-28At close: 04:07PM WIB298302300290296.00 - 304.00296304252.00 - 510.002525109,074,80051,431,0921,765,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-27At close: 04:13PM WIB298298298300290.00 - 304.00290304252.00 - 510.0025251016,082,40052,138,0661,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-26At close: 04:00PM WIB30030000298.00 - 308.00298308252.00 - 510.0025251015,629,00053,202,1081,753,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-25At close: 04:00PM WIB3023020302298.00 - 308.00298308252.00 - 510.0025251014,426,90054,310,4851,765,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-22At close: 04:10PM WIB306306304306298.00 - 308.00298308252.00 - 510.0025251010,827,10055,235,6651,776,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-21At close: 04:14PM WIB3000000.0000 - 0.0000000056,113,7150000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-14As of 02:05PM WIB. Market open.312296314316296.00 - 324.00296324252.00 - 510.0025251012,300,90061,570,4021,847,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-13At close: 04:13PM WIB320276314314276.00 - 320.00276320252.00 - 510.0025251012,384,40062,800,0521,835,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-11At close: 04:01PM WIB318318318320314.00 - 328.00314328252.00 - 510.0025251010,867,70062,800,0521,882,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-08At close: 04:01PM WIB318318318320314.00 - 328.00314328252.00 - 510.0025251010,867,70064,131,6511,882,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-05At close: 04:10PM WIB316316314314310.00 - 320.00310320282.00 - 510.0028251011,388,90068,056,1971,835,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-04At close: 04:14PM WIB312312312318312.00 - 318.00312318282.00 - 510.002825108,428,20069,759,8541,859,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-03-01At close: 04:13PM WIB314314314316312.00 - 326.00312326282.00 - 510.0028251015,069,20071,368,4021,835,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-02-28At close: 04:13PM WIB324308320322308.00 - 330.00308330282.00 - 510.0028251014,283,60074,982,6371,894,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-02-27At close: 04:09PM WIB334340326328320.00 - 340.00320340282.00 - 510.0028251014,710,40076,926,9031,906,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-02-26At close: 04:12PM WIB344348336336332.00 - 348.00332348282.00 - 510.0028251012,821,30079,063,7561,965,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk.2024-02-23At close: 04:14PM WIB334336342344328.00 - 344.00328344282.00 - 510.0028251014,396,60081,293,6582,024,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-22At close: 04:14PM WIB334328336338322.00 - 346.00322346282.00 - 510.0028251021,637,00083,424,2531,965,000,000,000000N/AN/A (N/A)00N/A0
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-21At close: 04:14PM WIB358360332338330.00 - 384.00330384282.00 - 510.0028251083,577,60083,456,3001,965,000,000,000000N/AN/A (N/A)00N/A0

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)
MSJAMulti Spunindo Jaya Tbk.2024-04-151,750,000,000,0001,940,000,000,0001800222719100051025231932822,710,00010,040,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-121,750,000,000,0001,940,000,000,0001800222719100051025231932829,330,00010,040,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-111,750,000,000,0001,940,000,000,0001800222719100051025231932836,400,00010,040,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-101,750,000,000,0001,940,000,000,0001800222719100051025231932836,400,00010,040,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-051,720,000,000,0001,900,000,000,00019002226188000510032432948,610,00010,000,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-041,760,000,000,0001,950,000,000,00019002227192000510032633049,250,0009,800,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-031,760,000,000,0001,950,000,000,00019002227192000510032733049,850,0009,140,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,0000-6011,970,0007,320,00005620,630,000025,720,000382012,810,0003,530,000
MSJAMulti Spunindo Jaya Tbk.2024-04-021,720,000,000,0001,900,000,000,00018001226188000510032933150,620,0009,350,0005,880,000,00003085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,000347-6012,790,0007,320,00005620,630,00010225,720,000382012,810,000-528
MSJAMulti Spunindo Jaya Tbk.2024-04-011,760,000,000,0001,950,000,000,00019002227192000510032933150,620,0009,350,0005,880,000,00003085000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023101151170,290,000347-6012,790,0007,320,00005620,630,00010225,720,000382012,810,000-528
MSJAMulti Spunindo Jaya Tbk.2024-03-291,760,000,000,0001,950,000,000,0001900222719200051025233233251,430,0009,860,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-281,750,000,000,0001,930,000,000,00019002227191000510033233252,140,0009,490,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-271,780,000,000,0001,960,000,000,00019002227194000510033333353,200,00010,580,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-261,780,000,000,0001,960,000,000,00019002227194000510033433454,310,00012,250,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-251,780,000,000,0001,960,000,000,0001900222719300051025233433454,310,00012,250,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-221,800,000,000,0001,980,000,000,00019002227196000510033533556,110,00013,120,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-211,760,000,000,0001,950,000,000,0001900222719200051025233533556,110,00013,120,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-141,840,000,000,0002,010,000,000,00020002228199000510033933962,800,00014,010,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-131,880,000,000,0002,060,000,000,00020002228204000510033933962,800,00014,010,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-111,880,000,000,0002,060,000,000,000200022282040-83351025233933962,800,00014,010,0005,880,000,0006,030,000,000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-081,870,000,000,0002,050,000,000,0002000222820300051025234034064,130,00014,360,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-051,840,000,000,0002,020,000,000,00020002228199000510034334369,760,00025,270,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-041,840,000,000,0002,020,000,000,00020002228199000510034334369,760,00025,270,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-03-011,850,000,000,0002,030,000,000,0002000222820000051028234434471,370,00025,180,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-02-281,910,000,000,0002,090,000,000,0002000222920600051028234534574,980,00026,540,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-02-271,960,000,000,0002,140,000,000,00021002230212000510034634679,060,00027,620,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk.2024-02-262,020,000,000,0002,200,000,000,00022002230218000510034634679,060,00027,620,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-231,960,000,000,0002,140,000,000,00021002230212000510034734783,420,00030,530,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-221,960,000,000,0002,140,000,000,0002100223021200051028234734783,420,00030,530,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000
MSJAMulti Spunindo Jaya Tbk. (MSJA.JK)2024-02-212,110,000,000,0002,290,000,000,0002300223222600051028234734783,460,00037,360,0005,880,000,0000750,000,00085000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20238130072,550,0000-15013,410,0005,960,0000505,020,000016,510,000261012,510,0000


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
2024-03-0515:49:003163163143145,900
2024-03-0515:48:003143143143140
2024-03-0515:47:003163163163161,700
2024-03-0515:46:00316316316316400
2024-03-0515:45:003163163163160
2024-03-0515:44:003143143143143,500
2024-03-0515:43:003143143143145,600
2024-03-0515:42:003163163143143,400
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
2024-03-0515:36:0031231431231417,800
2024-03-0515:35:00314314314314200,000
2024-03-0515:34:0031431431231215,300
2024-03-0515:33:0000000
2024-03-0515:32:00312312312312300
2024-03-0515:31:003123123123120
2024-03-0515:30:003143143123121,100

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
2024-03-0515:48:003143163143145,900
2024-03-0515:46:003163163163162,100
2024-03-0515:44:003143163143163,500
2024-03-0515:42:003163163143149,000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0031231431231417,800
2024-03-0515:34:00314314312314215,300
2024-03-0515:32:00312312312312300
2024-03-0515:30:003143143123121,100
2024-03-0515:28:0031431431431469,200
2024-03-0515:26:0031231231231223,300
2024-03-0515:24:003123123123121,000
2024-03-0515:22:003123123123122,000
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
2024-03-0515:10:003123123123125,000
2024-03-0515:08:0000000
2024-03-0515:06:003143143143141,400
2024-03-0515:04:143123123123120
2024-03-0515:04:003123123123122,800
2024-03-0515:02:0031231231231245,600

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:003163163143140
2024-03-0515:40:0031631631431412,500
2024-03-0515:35:00314314312314217,800
2024-03-0515:30:0031431431231215,600
2024-03-0515:25:0031231431231492,500
2024-03-0515:20:003123123123123,000
2024-03-0515:15:0000000
2024-03-0515:10:003123123123125,000
2024-03-0515:05:003143143143141,400
2024-03-0515:04:143123123123120
2024-03-0515:00:0031431431231248,900
2024-03-0514:55:003123143123128,600
2024-03-0514:50:0031431431231433,600
2024-03-0514:45:003143143143140
2024-03-0514:40:0031431431231444,500
2024-03-0514:35:0000000
2024-03-0514:30:00314314312314331,500
2024-03-0514:25:003143163123142,498,800
2024-03-0514:20:003103143103141,185,000
2024-03-0514:15:003123123103120
2024-03-0514:10:003103103103109,200
2024-03-0514:05:003123123103106,500
2024-03-0514:00:533103103103100
2024-03-0514:00:003103123103107,700
2024-03-0513:55:0031031231031011,800
2024-03-0513:50:0000000
2024-03-0513:45:003123123103104,900
2024-03-0513:40:003123123103102,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:003163163143140
2024-03-0515:30:00314316312314245,900
2024-03-0515:15:0031231431231495,500
2024-03-0515:04:143123123123120
2024-03-0515:00:0031431431231255,300
2024-03-0514:45:0031431431231242,200
2024-03-0514:30:00314314312314376,000
2024-03-0514:15:003123163103143,683,800
2024-03-0514:00:533103103103100
2024-03-0514:00:0031031231031023,400
2024-03-0513:45:0031231231031016,700
2024-03-0513:30:0031231231031045,100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:48:143103103103100
2024-03-0511:45:0031031231031015,500
2024-03-0511:30:0031031231031092,400
2024-03-0511:21:473103103103100
2024-03-0511:15:0031031031031015,800
2024-03-0511:00:00310310310310706,800
2024-03-0510:45:00310312310310531,700
2024-03-0510:30:283123123123120
2024-03-0510:30:00312312310312146,300
2024-03-0510:15:00312312312312163,500
2024-03-0510:00:0031431431231260,500
2024-03-0509:45:00310314310314319,800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:00314316312314245,900
2024-03-0515:04:143123123123120
2024-03-0515:00:00314314312314150,800
2024-03-0514:30:00314314312312418,200
2024-03-0514:00:533103103103100
2024-03-0514:00:003103163103143,707,200
2024-03-0513:30:0031231231031061,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:48:143103103103100
2024-03-0511:30:00310312310310107,900
2024-03-0511:21:473103103103100
2024-03-0511:00:00310310310310722,600
2024-03-0510:30:283123123123120
2024-03-0510:30:00312312310310678,000
2024-03-0510:00:00314314312312224,000
2024-03-0509:44:263103103103100
2024-03-0509:30:003123143103141,078,000
2024-03-0509:00:003163203123123,463,600
2024-03-0415:41:373143143143140
2024-03-0415:30:0031431631231485,700
2024-03-0415:00:00314316312316159,800
2024-03-0414:48:213123123123120
2024-03-0414:30:00312314312314213,900
2024-03-0414:00:00312314312312119,800
2024-03-0413:54:123143143143140
2024-03-0413:30:003143163123141,356,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:04:143123123123120
2024-03-0515:00:00314316312314396,400
2024-03-0514:00:533103103103100
2024-03-0514:00:003103163103124,113,800
2024-03-0513:00:0031231231031061,800
2024-03-0512:00:0000000
2024-03-0511:48:143103103103100
2024-03-0511:21:473103103103100
2024-03-0511:00:00310312310310830,500
2024-03-0510:30:283123123123120
2024-03-0510:00:00314314310310895,500
2024-03-0509:44:263103103103100
2024-03-0509:00:003163203103144,541,600
2024-03-0415:41:373143143143140
2024-03-0415:00:00314316312314245,500
2024-03-0414:48:213123123123120
2024-03-0414:00:00312314312314297,800
2024-03-0413:54:123143143143140
2024-03-0413:00:003143163123141,356,600
2024-03-0412:00:0000000
2024-03-0411:56:243143143143140
2024-03-0411:24:003143143143140
2024-03-0411:00:003143163123142,342,800
2024-03-0410:33:183123123123120
2024-03-0410:00:003123163123141,308,400
2024-03-0409:46:373143143143140
2024-03-0409:00:003123183123120
2024-03-0115:00:003163183143142,697,800
2024-03-0114:56:263143143143140
2024-03-0114:00:003183203143143,444,100

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002842842842840
2024-05-0815:17:372842842842840
2024-05-0815:00:0028428428228485,400
2024-05-0814:11:522842842842840
2024-05-0813:30:00288288282284263,800
2024-05-0812:00:0000000
2024-05-0811:26:152882882882880
2024-05-0811:03:562882882882880
2024-05-0810:30:002882902882881,726,000
2024-05-0810:24:062882882882880
2024-05-0809:34:512862862862860
2024-05-0809:00:0028829228229013,912,300
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:08:492882882882880
2024-05-0715:00:002882902882889,800
2024-05-0714:13:352862862862860
2024-05-0713:38:542862862862860
2024-05-0713:30:002842882842882,877,800
2024-05-0712:00:0000000
2024-05-0711:58:392842842842840
2024-05-0711:55:042882882882880
2024-05-0711:02:242882882882880
2024-05-0710:30:002902902842841,065,000
2024-05-0710:13:272882882882880
2024-05-0709:35:562842842842840
2024-05-0709:00:0028629228229010,915,400
2024-05-0616:05:5900000
2024-05-0615:24:202882882882880
2024-05-0615:00:0028628828628830,400

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0028829228228415,867,000
2024-05-0709:00:0028629228228814,797,300
2024-05-0609:00:0028629428228813,766,000
2024-05-0309:00:0029629828228617,462,900
2024-05-0209:00:0028829628429621,293,700
2024-04-3009:00:002802902782869,966,300
2024-04-2909:00:0028228827628014,660,900
2024-04-2609:00:0028228827828211,933,300
2024-04-2509:00:0027828827428213,643,700
2024-04-2409:00:0028028827627812,825,400
2024-04-2309:00:0028029227828215,525,900
2024-04-2209:00:0026229026227815,675,800
2024-04-1909:00:0027627625026222,325,000
2024-04-1809:00:0026027425627415,606,400
2024-04-1709:00:0025027225026014,717,900
2024-04-1609:00:0029829826027017,349,700
2024-04-0509:00:0029630229429813,438,400
2024-04-0409:00:0029429829429610,488,100
2024-04-0309:00:0029630029229213,598,400
2024-04-0209:00:0029230429230017,879,300
2024-04-0109:00:002983002902929,776,400
2024-03-2809:00:003023042963009,074,800
2024-03-2709:00:0029830429029816,082,400
2024-03-2609:00:003023023023020
2024-03-2509:00:003023023023020
2024-03-2209:00:0030630829830210,827,000
2024-03-2109:00:0030031230030614,845,400
2024-03-2009:00:003083103003007,917,800
2024-03-1909:00:0029231629230811,566,900
2024-03-1809:00:0030231230231011,298,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-04-2909:00:0028228827628014,660,900
2024-04-2409:00:0028028827627812,825,400
2024-04-1909:00:0027627625026222,325,000
2024-04-0409:00:0029429829429610,488,100
2024-03-2509:00:003023023023020
2024-03-2009:00:003083103003007,917,800
2024-03-1509:00:0031631630630611,896,300
2024-03-0509:00:0031632031031211,388,900
2024-02-2909:00:0032432631431412,797,700
2024-02-1909:00:0032432631832413,517,100
2024-01-3009:00:0031632831632018,907,600
2024-01-2509:00:0034435633433420,943,600
2024-01-1509:00:003823823823820
2024-01-1009:00:00360372282346658,989,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0028629428228813,766,000
2024-04-2800:00:0028229827628663,383,800
2024-04-2100:00:0026229226228269,604,100
2024-04-1400:00:0029829825026269,999,000
2024-04-0700:00:0000000
2024-03-3100:00:0029830429029865,180,600
2024-03-2400:00:0030230429030025,157,200
2024-03-1700:00:0030231629230256,456,000
2024-03-1000:00:0027632427630638,445,200
2024-03-0300:00:0031232825232070,407,200
2024-02-2500:00:0034834830831269,682,200
2024-02-1800:00:00324384318344182,972,000
2024-02-1100:00:0034234231032275,421,500
2024-02-0400:00:0035837233833882,967,200
2024-01-2800:00:00306378306356214,260,300
2024-01-2100:00:00344372320322126,949,900
2024-01-1400:00:00382402350362218,596,100
2024-01-0700:00:003605102823821,470,745,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0028829628429621,293,700
2024-03-3100:00:00298304250286229,410,900
2024-02-2900:00:00314328252300205,534,800
2024-01-3100:00:00318384308314559,749,900
2023-12-3100:00:003605102823181,866,775,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:00298304250296250,704,600
2023-12-3100:00:003605102523002,632,060,500



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