for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NCKLPT Trimegah Bangun Persada Tbk
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana Tbk
OILSPT Indo Oil Perkasa Tbk
AKSIPT Mineral Sumberdaya Mandiri 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


MSTI - PT Mastersystem Infotama Tbk.

Sector : Technology      Industry : Communication Equipment

Stock CodeCompany Name
SUPRPT Solusi Tunas Pratama Tbk
IOTFPT Sumber Sinergi Makmur Tbk
MKNTPT Mitra Komunikasi Nusantara Tbk
KETRPT Ketrosden Triasmitra
CCSIPT Communication Cable Systems Indonesia 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
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-20101Enterprises Value Revenue Ratio11000001
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-1914,012Pb Ratio22000002
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-1940,002Enterprise Value33,955,906,588,094000003,675,360,849,013
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-1914,008Pe Ratio410000009
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-1940,001Market Cap54,755,317,754,000000004,457,129,512,000
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-1914,010Ps Ratio61000001
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-20102Enterprises Value E B I T D A Ratio76000006

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0597,037,172,873597,037,172,873528,835,936,948433,324,320,646409,019,587,597
20091Net Income0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
29004Basic E P S01630127104100
20190E B I T D A0607,635,396,563607,635,396,563539,053,238,088443,081,129,320418,731,964,620
20046Gross Profit0871,992,118,548871,992,118,548771,800,878,561606,959,170,782570,398,859,591
29009Diluted E P S01630127104100
20136Pretax Income0576,783,275,594576,783,275,594516,614,844,586420,771,349,865402,737,296,348
20145Tax Provision0129,057,533,707129,057,533,707117,672,812,81893,843,195,24889,926,979,862
20100Total Revenue04,200,927,016,7584,200,927,016,7583,510,262,247,5853,114,124,365,6142,897,470,576,811
20164Total Expenses03,618,871,982,7773,618,871,982,7772,971,156,937,2972,689,692,117,5372,515,923,269,969
20013Cost Of Revenue03,328,934,898,2103,328,934,898,2102,738,461,369,0242,507,165,194,8322,327,071,717,220
20177Interest Income06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
20057Interest Expense020,253,897,27920,253,897,27912,221,092,36212,552,970,7816,282,291,249
20109Operating Income0582,055,033,981582,055,033,981539,105,310,288424,432,248,077381,547,306,842
20316Normalized Income0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20108Operating Expense0289,937,084,567289,937,084,567232,695,568,273182,526,922,705188,851,552,749
20112Operating Revenue04,200,927,016,7584,200,927,016,7583,510,262,247,5853,114,124,365,6142,897,470,576,811
20418Tax Rate For Calcs000000
20095Net Interest Income0-14,418,048,148-14,418,048,148-9,321,835,110-7,706,339,143125,444,245
29010Basic Average Shares02,746,470,60003,138,823,6003,138,823,6003,138,823,600
29011Diluted Average Shares03,138,823,60003,138,823,6003,138,823,6003,138,823,600
20420Normalized E B I T D A0607,635,396,563607,635,396,563539,053,238,088443,081,129,320418,731,964,620
20315Reconciled Depreciation010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20312Other Operating Expenses07,503,277,7637,503,277,7636,781,253,2591,972,919,8842,996,429,937
20368Total Other Finance Cost0814,148,744814,148,744626,404,374686,914,604550,823,879
20314Reconciled Cost Of Revenue03,328,934,898,2103,328,934,898,2102,738,461,369,0242,507,165,194,8322,327,071,717,220
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20075Interest Income Non Operating06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
20158Selling And Marketing Expense017,394,721,24117,394,721,24111,050,095,5705,440,376,0164,124,969,818
20064Interest Expense Non Operating020,253,897,27920,253,897,27912,221,092,36212,552,970,7816,282,291,249
20093Net Income Common Stockholders0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20094Net Income Continuous Operations0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20045General And Administrative Expense018,402,204,55018,402,204,55013,436,928,7249,334,092,7378,539,109,366
20159Selling General And Administration035,796,925,79135,796,925,79124,487,024,29414,774,468,75312,664,079,184
20435Total Operating Income As Reported0582,055,033,981582,055,033,981539,105,310,288424,432,248,077381,547,306,842
20412Other Non Operating Income Expenses07,489,603,7997,489,603,799569,924,171-1,324,272,433-1,382,945,229
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20077Net Non Operating Interest Income Expense0-14,418,048,148-14,418,048,148-9,321,835,110-7,706,339,143125,444,245
20346Net Income Including Noncontrolling Interests0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20019Depreciation And Amortization In Income Statement010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20309Net Income From Continuing And Discontinued Operation0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20331Net Income From Continuing Operation Net Minority Interest0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0597,037,172,873597,037,172,873528,835,936,948433,324,320,646409,019,587,597
20091Net Income0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
29004Basic E P S01630127104100
20190E B I T D A0607,635,396,563607,635,396,563539,053,238,088443,081,129,320418,731,964,620
20046Gross Profit0871,992,118,548871,992,118,548771,800,878,561606,959,170,782570,398,859,591
29009Diluted E P S01630127104100
20136Pretax Income0576,783,275,594576,783,275,594516,614,844,586420,771,349,865402,737,296,348
20145Tax Provision0129,057,533,707129,057,533,707117,672,812,81893,843,195,24889,926,979,862
20100Total Revenue04,200,927,016,7584,200,927,016,7583,510,262,247,5853,114,124,365,6142,897,470,576,811
20164Total Expenses03,618,871,982,7773,618,871,982,7772,971,156,937,2972,689,692,117,5372,515,923,269,969
20013Cost Of Revenue03,328,934,898,2103,328,934,898,2102,738,461,369,0242,507,165,194,8322,327,071,717,220
20177Interest Income06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
20057Interest Expense020,253,897,27920,253,897,27912,221,092,36212,552,970,7816,282,291,249
20109Operating Income0582,055,033,981582,055,033,981539,105,310,288424,432,248,077381,547,306,842
20316Normalized Income0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20108Operating Expense0289,937,084,567289,937,084,567232,695,568,273182,526,922,705188,851,552,749
20112Operating Revenue04,200,927,016,7584,200,927,016,7583,510,262,247,5853,114,124,365,6142,897,470,576,811
20418Tax Rate For Calcs000000
20095Net Interest Income0-14,418,048,148-14,418,048,148-9,321,835,110-7,706,339,143125,444,245
29010Basic Average Shares02,746,470,60003,138,823,6003,138,823,6003,138,823,600
29011Diluted Average Shares03,138,823,60003,138,823,6003,138,823,6003,138,823,600
20420Normalized E B I T D A0607,635,396,563607,635,396,563539,053,238,088443,081,129,320418,731,964,620
20315Reconciled Depreciation010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20312Other Operating Expenses07,503,277,7637,503,277,7636,781,253,2591,972,919,8842,996,429,937
20368Total Other Finance Cost0814,148,744814,148,744626,404,374686,914,604550,823,879
20314Reconciled Cost Of Revenue03,328,934,898,2103,328,934,898,2102,738,461,369,0242,507,165,194,8322,327,071,717,220
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20075Interest Income Non Operating06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
20158Selling And Marketing Expense017,394,721,24117,394,721,24111,050,095,5705,440,376,0164,124,969,818
20064Interest Expense Non Operating020,253,897,27920,253,897,27912,221,092,36212,552,970,7816,282,291,249
20093Net Income Common Stockholders0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20094Net Income Continuous Operations0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20045General And Administrative Expense018,402,204,55018,402,204,55013,436,928,7249,334,092,7378,539,109,366
20159Selling General And Administration035,796,925,79135,796,925,79124,487,024,29414,774,468,75312,664,079,184
20435Total Operating Income As Reported0582,055,033,981582,055,033,981539,105,310,288424,432,248,077381,547,306,842
20412Other Non Operating Income Expenses07,489,603,7997,489,603,799569,924,171-1,324,272,433-1,382,945,229
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20077Net Non Operating Interest Income Expense0-14,418,048,148-14,418,048,148-9,321,835,110-7,706,339,143125,444,245
20346Net Income Including Noncontrolling Interests0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20019Depreciation And Amortization In Income Statement010,598,223,69010,598,223,69010,217,301,1409,756,808,6749,712,377,023
20309Net Income From Continuing And Discontinued Operation0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486
20331Net Income From Continuing Operation Net Minority Interest0447,725,741,887447,725,741,887398,942,031,768326,928,154,617312,810,316,486

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00705,382,518,714703,676,286,085495,070,866,998408,955,167,906
23139Net P P E00181,082,322,324197,549,778,353174,673,785,563176,906,757,737
23351Properties000000
23386Total Debt00220,307,953,140118,951,210,421215,027,513,886160,139,273,224
23100Gross P P E00455,191,212,278418,575,170,278350,131,145,665445,573,101,712
23038Common Stock0078,470,590,00066,700,000,00066,700,000,00066,700,000,000
23045Current Debt00179,432,965,36482,825,481,828149,681,493,885123,502,244,761
23532Share Issued003,138,823,6003,138,823,6003,138,823,6003,138,823,600
23220Total Assets003,083,126,899,4982,332,330,507,6321,922,139,260,0821,880,365,313,014
23027Capital Stock0078,470,590,00066,700,000,00066,700,000,00066,700,000,000
23382Other Payable005,331,456,9652,457,027,9856,413,953,6414,966,484,563
23028Cash Financial001,002,076,616,127441,671,180,766639,585,496,483789,494,471,176
23123Long Term Debt0018,938,783,361002,444,444,460
23179Prepaid Assets00322,685,568,549314,366,793,405217,998,015,020168,422,312,564
23385Working Capital001,820,334,931,5291,082,240,541,578865,398,138,795947,688,786,922
23000Accounts Payable00677,097,671,107689,084,904,541476,252,291,294378,293,335,955
23029Cash Equivalents0007,927,368,00012,071,691,32620,691,156,810
23245Invested Capital002,143,725,924,4981,320,218,313,2951,157,144,399,7211,196,573,485,772
23340Other Properties00143,447,140,001120,795,939,99464,609,013,864156,689,026,130
23342Other Receivables002,375,581,8451,783,297,8625,785,823,2954,367,291,807
23204Retained Earnings001,249,196,059,9221,156,437,831,467926,507,905,836989,671,796,551
23217Total Tax Payable0022,953,390,64212,134,353,55912,404,622,06325,695,347,388
23001Accounts Receivable00777,971,447,960907,006,426,326623,912,899,546496,350,411,898
23280Common Stock Equity001,945,354,175,7731,237,392,831,4671,007,462,905,8361,070,626,796,551
23403Net Tangible Assets001,945,354,175,7731,237,392,831,4671,007,462,905,8361,070,626,796,551
23215Stockholders Equity001,945,354,175,7731,237,392,831,4671,007,462,905,8361,070,626,796,551
23383Tangible Book Value001,945,354,175,7731,237,392,831,4671,007,462,905,8361,070,626,796,551
23374Total Capitalization001,964,292,959,1341,237,392,831,4671,007,462,905,8361,073,071,241,011
23312Land And Improvements001,760,190,0001,760,190,0001,760,190,0001,760,190,000
23393Ordinary Shares Number003,138,823,6003,138,823,6003,138,823,6003,138,823,600
23008Accumulated Depreciation00-274,108,889,954-221,025,391,925-175,457,360,102-268,666,343,975
23380Capital Lease Obligations0021,936,204,41536,125,728,59365,346,020,00134,192,584,003
23030Cash And Cash Equivalents001,002,076,616,127449,598,548,766651,657,187,809810,185,627,986
23262Gross Accounts Receivable00779,575,506,451910,472,106,515624,614,576,387497,511,944,555
23012Additional Paid In Capital00604,347,525,851915,000,000915,000,000915,000,000
23275Buildings And Improvements00125,026,891,831125,010,225,164125,010,225,164125,010,225,164
23126Long Term Equity Investment002,829,969,1645,265,255,3386,070,968,2402,558,282,008
23319Machinery Furniture Equipment00184,956,990,446171,008,815,120158,751,716,637162,113,660,418
23048Current Capital Lease Obligation0012,010,206,46614,164,108,22148,558,316,89710,533,552,553
23127Long Term Capital Lease Obligation009,925,997,94921,961,620,37216,787,703,10423,659,031,450
23261Total Equity Gross Minority Interest001,945,354,175,7731,237,392,831,4671,007,462,905,8361,070,626,796,551
23259Total Liabilities Net Minority Interest001,137,772,723,7251,094,937,676,165914,676,354,246809,738,516,463
23046Current Debt And Capital Lease Obligation00191,443,171,83096,989,590,049198,239,810,782134,035,797,314
23266Allowance For Doubtful Accounts Receivable00-1,604,058,491-3,465,680,189-701,676,841-1,161,532,657
23124Long Term Debt And Capital Lease Obligation0028,864,781,31021,961,620,37216,787,703,10426,103,475,910
23344Non Current Pension And Other Postretirement Benefit Plans0070,414,055,93552,622,786,79948,169,297,62866,071,372,925

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-04-302022-12-312021-12-312020-12-31
23165Payables00705,382,518,714551,958,405,156703,676,286,085495,070,866,998408,955,167,906
23139Net P P E00181,082,322,324197,759,347,233197,549,778,353174,673,785,563176,906,757,737
23351Properties0000000
23386Total Debt00220,307,953,140103,334,576,682118,951,210,421215,027,513,886160,139,273,224
23100Gross P P E00455,191,212,278432,366,362,325418,575,170,278350,131,145,665445,573,101,712
23038Common Stock0078,470,590,00066,700,000,00066,700,000,00066,700,000,00066,700,000,000
23045Current Debt00179,432,965,36470,956,932,83282,825,481,828149,681,493,885123,502,244,761
23532Share Issued003,138,823,6003,138,823,6003,138,823,6003,138,823,6003,138,823,600
23220Total Assets003,083,126,899,4982,176,120,078,6642,332,330,507,6321,922,139,260,0821,880,365,313,014
23027Capital Stock0078,470,590,00066,700,000,00066,700,000,00066,700,000,00066,700,000,000
23382Other Payable005,331,456,9653,432,453,0392,457,027,9856,413,953,6414,966,484,563
23028Cash Financial001,002,076,616,127469,686,940,695441,671,180,766639,585,496,483789,494,471,176
23123Long Term Debt0018,938,783,3612,191,247,406002,444,444,460
23179Prepaid Assets00322,685,568,549305,613,577,808314,366,793,405217,998,015,020168,422,312,564
23385Working Capital001,820,334,931,5291,142,139,616,3721,082,240,541,578865,398,138,795947,688,786,922
23000Accounts Payable00677,097,671,107535,009,257,099689,084,904,541476,252,291,294378,293,335,955
23029Cash Equivalents0008,553,743,0007,927,368,00012,071,691,32620,691,156,810
23245Invested Capital002,143,725,924,4981,355,536,200,4641,320,218,313,2951,157,144,399,7211,196,573,485,772
23340Other Properties00143,447,140,001128,612,639,755120,795,939,99464,609,013,864156,689,026,130
23342Other Receivables002,375,581,8451,598,524,0061,783,297,8625,785,823,2954,367,291,807
23204Retained Earnings001,249,196,059,9221,201,433,020,2261,156,437,831,467926,507,905,836989,671,796,551
23217Total Tax Payable0022,953,390,64213,516,695,01812,134,353,55912,404,622,06325,695,347,388
23001Accounts Receivable00777,971,447,960280,327,839,044907,006,426,326623,912,899,546496,350,411,898
23280Common Stock Equity001,945,354,175,7731,282,388,020,2261,237,392,831,4671,007,462,905,8361,070,626,796,551
23403Net Tangible Assets001,945,354,175,7731,282,388,020,2261,237,392,831,4671,007,462,905,8361,070,626,796,551
23215Stockholders Equity001,945,354,175,7731,282,388,020,2261,237,392,831,4671,007,462,905,8361,070,626,796,551
23383Tangible Book Value001,945,354,175,7731,282,388,020,2261,237,392,831,4671,007,462,905,8361,070,626,796,551
23374Total Capitalization001,964,292,959,1341,284,579,267,6321,237,392,831,4671,007,462,905,8361,073,071,241,011
23312Land And Improvements001,760,190,0001,760,190,0001,760,190,0001,760,190,0001,760,190,000
23393Ordinary Shares Number003,138,823,6003,138,823,6003,138,823,6003,138,823,6003,138,823,600
23008Accumulated Depreciation00-274,108,889,954-234,607,015,092-221,025,391,925-175,457,360,102-268,666,343,975
23380Capital Lease Obligations0021,936,204,41530,186,396,44436,125,728,59365,346,020,00134,192,584,003
23030Cash And Cash Equivalents001,002,076,616,127478,240,683,695449,598,548,766651,657,187,809810,185,627,986
23262Gross Accounts Receivable00779,575,506,451281,680,232,990910,472,106,515624,614,576,387497,511,944,555
23012Additional Paid In Capital00604,347,525,851915,000,000915,000,000915,000,000915,000,000
23275Buildings And Improvements00125,026,891,831125,026,891,831125,010,225,164125,010,225,164125,010,225,164
23126Long Term Equity Investment002,829,969,1645,245,321,9385,265,255,3386,070,968,2402,558,282,008
23319Machinery Furniture Equipment00184,956,990,446176,966,640,739171,008,815,120158,751,716,637162,113,660,418
23048Current Capital Lease Obligation0012,010,206,46612,252,105,17314,164,108,22148,558,316,89710,533,552,553
23127Long Term Capital Lease Obligation009,925,997,94917,934,291,27121,961,620,37216,787,703,10423,659,031,450
23261Total Equity Gross Minority Interest001,945,354,175,7731,282,388,020,2261,237,392,831,4671,007,462,905,8361,070,626,796,551
23259Total Liabilities Net Minority Interest001,137,772,723,725893,732,058,4381,094,937,676,165914,676,354,246809,738,516,463
23046Current Debt And Capital Lease Obligation00191,443,171,83083,209,038,00596,989,590,049198,239,810,782134,035,797,314
23266Allowance For Doubtful Accounts Receivable00-1,604,058,491-1,352,393,946-3,465,680,189-701,676,841-1,161,532,657
23124Long Term Debt And Capital Lease Obligation0028,864,781,31020,125,538,67721,961,620,37216,787,703,10426,103,475,910
23344Non Current Pension And Other Postretirement Benefit Plans0070,414,055,93562,084,964,47552,622,786,79948,169,297,62866,071,372,925

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0190,990,991190,990,991545,045,04640,909,091821,023
26185Free Cash Flow0213,221,580,463213,221,580,46392,046,837,890228,163,657,949331,468,609,727
26027Changes In Cash0571,526,229,024571,526,229,024-211,871,536,317-159,887,296,958196,431,133,416
26182Issuance Of Debt0546,458,090,854546,458,090,854212,366,536,510174,779,630,781139,955,520,118
26123Sale Of Business02,450,000,0002,450,000,0001,960,000,00000
26016End Cash Position01,002,076,616,1271,002,076,616,127430,689,535,341631,820,764,741785,393,399,793
26112Purchase Of P P E0-29,884,161,570-29,884,161,570-37,044,417,146-2,415,888,147-19,227,498,315
26183Repayment Of Debt0-430,911,823,957-430,911,823,957-279,222,548,567-151,044,826,117-168,664,398,194
26005Capital Expenditure0-29,884,161,570-29,884,161,570-37,044,417,146-2,415,888,147-19,227,498,315
26007Cash Dividends Paid0-350,000,000,000-350,000,000,000-165,000,000,000-400,000,000,000-86,500,000,000
26012Financing Cash Flow0349,013,659,695349,013,659,695-309,949,080,879-393,625,410,240-141,996,856,707
26253Interest Paid C F F0-19,916,785,572-19,916,785,572-12,221,092,362-12,552,970,781-6,282,291,249
26013Investing Cash Flow0-20,593,172,704-20,593,172,704-31,013,710,4743,158,567,186-12,268,117,919
26098Common Stock Issuance0637,965,978,000637,965,978,000000
26015Beginning Cash Position0430,689,535,341430,689,535,341631,820,764,741785,393,399,793590,923,909,145
26223Classesof Cash Payments0-3,956,236,697,355-3,956,236,697,355-3,107,427,905,087-2,664,752,650,998-2,464,075,747,656
26247Interest Received C F I06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
26099Long Term Debt Issuance031,466,087,59131,466,087,591000
26090Long Term Debt Payments0-4,168,245,233-4,168,245,233-2,444,444,460-3,666,666,660-3,666,666,660
26101Short Term Debt Issuance0514,992,003,263514,992,003,263212,366,536,510174,779,630,781139,955,520,118
26091Short Term Debt Payments0-426,743,578,724-426,743,578,724-276,778,104,107-147,378,159,457-164,997,731,534
26181Issuance Of Capital Stock0637,965,978,000637,965,978,000000
26071Net Common Stock Issuance0637,965,978,000637,965,978,000000
26154Common Stock Dividend Paid0-350,000,000,000-350,000,000,000-165,000,000,000-400,000,000,000-86,500,000,000
26073Net Long Term Debt Issuance027,297,842,35827,297,842,358-2,444,444,460-3,666,666,660-3,666,666,660
26164Net Other Financing Charges00000-12,571,211,852
26119Net P P E Purchase And Sale0-29,693,170,579-29,693,170,579-36,499,372,100-2,374,979,056-19,226,677,292
26075Net Short Term Debt Issuance088,248,424,53988,248,424,539-64,411,567,59727,401,471,324-25,042,211,416
26072Net Issuance Payments Of Debt0115,546,266,897115,546,266,897-66,856,012,05723,734,804,664-28,708,878,076
26226Paymentson Behalfof Employees0-277,586,939,218-277,586,939,218-210,902,676,752-176,150,891,783-160,696,856,201
26116Net Business Purchase And Sale02,450,000,0002,450,000,0001,960,000,00000
26063Effect Of Exchange Rate Changes0-1,405,658,744-1,405,658,7449,812,897,2741,358,856,7811,236,308,450
26304Other Cash Adjustment Outside Changein Cash01,266,510,5061,266,510,506927,409,6434,955,805,125-3,197,951,218
26228Other Cash Paymentsfrom Operating Activities0-187,599,788,136-187,599,788,136-226,613,290,442-101,472,179,450-77,903,780,787
26220Cash Flowsfromusedin Operating Activities Direct0243,105,742,033243,105,742,033129,091,255,036230,579,546,096350,696,108,042
26221Classesof Cash Receiptsfrom Operating Activities04,248,727,402,1854,248,727,402,1853,280,076,065,3672,958,239,049,3662,892,425,029,980

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0190,990,991190,990,991545,045,04640,909,091821,023
26185Free Cash Flow0213,221,580,463213,221,580,46392,046,837,890228,163,657,949331,468,609,727
26027Changes In Cash0571,526,229,024571,526,229,024-211,871,536,317-159,887,296,958196,431,133,416
26182Issuance Of Debt0546,458,090,854546,458,090,854212,366,536,510174,779,630,781139,955,520,118
26123Sale Of Business02,450,000,0002,450,000,0001,960,000,00000
26016End Cash Position01,002,076,616,1271,002,076,616,127430,689,535,341631,820,764,741785,393,399,793
26112Purchase Of P P E0-29,884,161,570-29,884,161,570-37,044,417,146-2,415,888,147-19,227,498,315
26183Repayment Of Debt0-430,911,823,957-430,911,823,957-279,222,548,567-151,044,826,117-168,664,398,194
26005Capital Expenditure0-29,884,161,570-29,884,161,570-37,044,417,146-2,415,888,147-19,227,498,315
26007Cash Dividends Paid0-350,000,000,000-350,000,000,000-165,000,000,000-400,000,000,000-86,500,000,000
26012Financing Cash Flow0349,013,659,695349,013,659,695-309,949,080,879-393,625,410,240-141,996,856,707
26253Interest Paid C F F0-19,916,785,572-19,916,785,572-12,221,092,362-12,552,970,781-6,282,291,249
26013Investing Cash Flow0-20,593,172,704-20,593,172,704-31,013,710,4743,158,567,186-12,268,117,919
26098Common Stock Issuance0637,965,978,000637,965,978,000000
26015Beginning Cash Position0430,689,535,341430,689,535,341631,820,764,741785,393,399,793590,923,909,145
26223Classesof Cash Payments0-3,956,236,697,355-3,956,236,697,355-3,107,427,905,087-2,664,752,650,998-2,464,075,747,656
26247Interest Received C F I06,649,997,8756,649,997,8753,525,661,6265,533,546,2426,958,559,373
26099Long Term Debt Issuance031,466,087,59131,466,087,591000
26090Long Term Debt Payments0-4,168,245,233-4,168,245,233-2,444,444,460-3,666,666,660-3,666,666,660
26101Short Term Debt Issuance0514,992,003,263514,992,003,263212,366,536,510174,779,630,781139,955,520,118
26091Short Term Debt Payments0-426,743,578,724-426,743,578,724-276,778,104,107-147,378,159,457-164,997,731,534
26181Issuance Of Capital Stock0637,965,978,000637,965,978,000000
26071Net Common Stock Issuance0637,965,978,000637,965,978,000000
26154Common Stock Dividend Paid0-350,000,000,000-350,000,000,000-165,000,000,000-400,000,000,000-86,500,000,000
26073Net Long Term Debt Issuance027,297,842,35827,297,842,358-2,444,444,460-3,666,666,660-3,666,666,660
26164Net Other Financing Charges00000-12,571,211,852
26119Net P P E Purchase And Sale0-29,693,170,579-29,693,170,579-36,499,372,100-2,374,979,056-19,226,677,292
26075Net Short Term Debt Issuance088,248,424,53988,248,424,539-64,411,567,59727,401,471,324-25,042,211,416
26072Net Issuance Payments Of Debt0115,546,266,897115,546,266,897-66,856,012,05723,734,804,664-28,708,878,076
26226Paymentson Behalfof Employees0-277,586,939,218-277,586,939,218-210,902,676,752-176,150,891,783-160,696,856,201
26116Net Business Purchase And Sale02,450,000,0002,450,000,0001,960,000,00000
26063Effect Of Exchange Rate Changes0-1,405,658,744-1,405,658,7449,812,897,2741,358,856,7811,236,308,450
26304Other Cash Adjustment Outside Changein Cash01,266,510,5061,266,510,506927,409,6434,955,805,125-3,197,951,218
26228Other Cash Paymentsfrom Operating Activities0-187,599,788,136-187,599,788,136-226,613,290,442-101,472,179,450-77,903,780,787
26220Cash Flowsfromusedin Operating Activities Direct0243,105,742,033243,105,742,033129,091,255,036230,579,546,096350,696,108,042
26221Classesof Cash Receiptsfrom Operating Activities04,248,727,402,1854,248,727,402,1853,280,076,065,3672,958,239,049,3662,892,425,029,980

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
MSTIPT Mastersystem Infotama Tbk.2024-04-15At close: 04:02PM WIB1,5001,5001,5051,5201,465.00 - 1,570.001,4651,5701,085.00 - 1,690.001,0851,6902,365,7001,177,3114,771,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-12At close: 04:02PM WIB1,5001,5001,5051,5201,465.00 - 1,570.001,4651,5701,085.00 - 1,690.001,0851,6902,365,7001,177,3114,771,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-11At close: 04:02PM WIB1,5001,5001,5051,5201,465.00 - 1,570.001,4651,5701,085.00 - 1,690.001,0851,6902,365,7001,169,7494,771,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-10At close: 04:02PM WIB1,5001,5001,5051,5201,465.00 - 1,570.001,4651,5701,085.00 - 1,690.001,0851,6902,365,7001,155,0804,771,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-05At close: 04:02PM WIB1,5001,5001,5201,4901,465.00 - 1,570.001,4651,5701,085.00 - 1,690.001,0851,6902,365,7001,131,0654,771,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-04At close: 04:13PM WIB1,3901,3901,4951,5001,375.00 - 1,500.001,3751,5001,085.00 - 1,690.001,0851,6903,307,7001,084,2964,742,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-03At close: 04:00PM WIB1,4001,4001,3901,3851,385.00 - 1,410.001,3851,4101,085.00 - 1,690.001,0851,690565,3001,081,4364,363,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-02At close: 04:07PM WIB1,4151,4151,4001,4001,380.00 - 1,415.001,3801,4151,085.00 - 1,690.001,0851,690563,8001,079,3554,394,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-04-01At close: 04:14PM WIB1,4201,4401,4201,4151,385.00 - 1,480.001,3851,4801,085.00 - 1,690.001,0851,6901,151,6001,067,8504,441,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-29At close: 04:08PM WIB1,4351,4351,4251,3801,370.00 - 1,520.001,3701,5201,085.00 - 1,690.001,0851,6905,435,0001,067,8504,457,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-28At close: 04:08PM WIB1,4351,4351,4251,3801,370.00 - 1,520.001,3701,5201,085.00 - 1,690.001,0851,6905,435,0001,111,7064,457,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-27At close: 04:14PM WIB1,3001,3201,4251,4251,320.00 - 1,440.001,3201,4401,085.00 - 1,690.001,0851,6903,183,5001,090,2724,504,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-26At close: 04:06PM WIB1,2301,2501,30501,235.00 - 1,315.001,2351,3151,085.00 - 1,690.001,0851,6901,006,9001,113,1744,080,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-25At close: 04:11PM WIB1,1951,19501,2301,170.00 - 1,250.001,1701,2501,085.00 - 1,690.001,0851,690375,1001,132,7033,861,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-22At close: 04:14PM WIB1,1801,2251,1901,2001,180.00 - 1,280.001,1801,2801,085.00 - 1,690.001,0851,6901,729,4001,122,3753,751,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-21At close: 04:00PM WIB1,0850000.0000 - 0.000000001,108,6980000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-14As of 02:04PM WIB. Market open.1,2851,2751,2601,2651,260.00 - 1,280.001,2601,2801,250.00 - 1,690.001,2501,690485,8001,246,9283,971,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-13At close: 04:03PM WIB1,2901,2851,2751,2901,275.00 - 1,290.001,2751,2901,250.00 - 1,690.001,2501,6901,180,5001,312,3034,033,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-11At close: 04:00PM WIB1,2951,2901,2851,2901,275.00 - 1,300.001,2751,3001,250.00 - 1,690.001,2501,6901,734,6001,333,5674,049,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-08At close: 04:00PM WIB1,2951,2901,2851,2901,275.00 - 1,300.001,2751,3001,250.00 - 1,690.001,2501,6901,734,6001,346,8124,049,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-05At close: 04:00PM WIB1,3001,2851,2951,3001,285.00 - 1,300.001,2851,3001,250.00 - 1,690.001,2501,690129,4001,469,3014,080,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-04At close: 04:00PM WIB1,3101,3051,2951,3001,285.00 - 1,305.001,2851,3051,250.00 - 1,690.001,2501,690612,7001,486,0604,080,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-03-01At close: 04:00PM WIB1,3351,3351,30501,300.00 - 1,335.001,3001,3351,250.00 - 1,690.001,2501,6901,311,4001,546,1184,112,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-02-28At close: 04:00PM WIB1,3351,3251,3301,3301,315.00 - 1,335.001,3151,3351,250.00 - 1,690.001,2501,690158,0001,602,5114,190,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-02-27At close: 04:00PM WIB1,3401,3401,3251,3301,320.00 - 1,340.001,3201,3401,250.00 - 1,690.001,2501,690204,4001,636,3454,190,000,000,000000N/AN/A (N/A)00N/A0
MSTIPT Mastersystem Infotama Tbk.2024-02-26At close: 04:00PM WIB1,3451,3451,3351,3451,315.00 - 1,350.001,3151,3501,250.00 - 1,690.001,2501,690630,0001,668,7084,206,000,000,000000N/AN/A (N/A)00N/A0
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-23At close: 04:03PM WIB1,3451,3401,3401,3451,325.00 - 1,345.001,3251,3451,250.00 - 1,690.001,2501,690449,1001,743,0354,222,000,000,000000N/AN/A (N/A)00N/A0
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-22At close: 04:00PM WIB1,3501,3501,3401,3451,310.00 - 1,350.001,3101,3501,250.00 - 1,690.001,2501,690697,1001,935,9884,222,000,000,000000N/AN/A (N/A)00N/A0
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-21At close: 04:12PM WIB1,2751,2701,3451,3551,270.00 - 1,370.001,2701,3701,250.00 - 1,690.001,2501,6901,505,0001,960,9934,237,000,000,000000N/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)
MSTIPT Mastersystem Infotama Tbk.2024-04-154,770,000,000,0003,990,000,000,00090012170001,6901,0851,3191,3411,180,0001,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-124,770,000,000,0003,990,000,000,00090012170001,6901,0851,3191,3411,170,0001,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-114,770,000,000,0003,990,000,000,00090012170001,6901,0851,3191,3411,160,0001,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-104,770,000,000,0003,990,000,000,00090012170001,6901,0851,3191,3411,160,0001,840,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-054,360,000,000,0003,580,000,000,00090012160001,69001,3111,3371,080,0001,610,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-044,390,000,000,0003,610,000,000,00090012160001,69001,3101,3361,080,0001,660,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-034,390,000,000,0003,610,000,000,00090012160001,69001,3091,3361,080,0001,630,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-024,440,000,000,0003,660,000,000,00090012160001,69001,3081,3351,070,0001,620,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-04-014,460,000,000,0003,680,000,000,00090012160001,69001,3081,3351,070,0001,620,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-294,460,000,000,0003,680,000,000,00090012160001,6901,0851,3061,3341,110,0001,230,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-284,500,000,000,0003,720,000,000,00090012160001,69001,3051,3331,090,0001,030,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-273,750,000,000,0003,380,000,000,00090013160001,69001,3081,3341,110,0001,200,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-263,750,000,000,0003,380,000,000,00090013160001,69001,3111,3361,130,0001,320,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-253,750,000,000,0003,380,000,000,00090013160001,6901,0851,3111,3361,130,0001,320,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-223,700,000,000,0003,330,000,000,00090013160001,69001,3171,3391,110,0001,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-213,410,000,000,0003,030,000,000,00080013160001,6901,0851,3171,3391,110,0001,050,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-144,030,000,000,0003,660,000,000,000100013170001,69001,3321,3461,310,0008150000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-134,050,000,000,0003,670,000,000,000100013170001,69001,3321,3461,310,0008150000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-114,050,000,000,0003,670,000,000,000100013170001,6901,2501,3321,3461,350,0008150000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-084,060,000,000,0003,690,000,000,000100013170001,6901,2501,3331,3471,350,0006860000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-054,110,000,000,0003,740,000,000,000100013170001,69001,3381,3491,490,0008760000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-044,110,000,000,0003,740,000,000,000100013170001,69001,3381,3491,540,0008760000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-03-014,190,000,000,0003,820,000,000,000100013170001,6901,2501,3381,3501,550,0001,110,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-02-284,190,000,000,0003,820,000,000,000100013170001,6901,2501,3391,3501,600,0001,100,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-02-274,210,000,000,0003,830,000,000,000100013170001,69001,3401,3501,670,0001,250,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIPT Mastersystem Infotama Tbk.2024-02-264,220,000,000,0003,850,000,000,000100013170001,69001,3401,3501,670,0001,250,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-234,220,000,000,0003,850,000,000,000100013170001,69001,3411,3501,940,0001,710,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-224,240,000,000,0003,860,000,000,000100013170001,6901,2501,3411,3501,940,0001,710,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000
MSTIMastersystem Infotama Tbk. (MSTI.JK)2024-02-214,000,000,000,0003,630,000,000,000100013170001,6901,2501,3411,3501,960,0001,630,0000000000000000000N/AN/AN/AN/AN/AN/A00000000000000000000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:001,2951,2951,2951,2953,700
2024-03-0515:47:0000000
2024-03-0515:46:001,2901,2901,2901,2901,500
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:001,2901,2901,2901,2900
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:001,2951,2951,2951,2951,600
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
2024-03-0515:48:001,2951,2951,2951,2953,700
2024-03-0515:46:001,2901,2901,2901,2901,500
2024-03-0515:44:0000000
2024-03-0515:42:001,2901,2901,2901,2900
2024-03-0515:40:001,2951,2951,2951,2951,600
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
2024-03-0515:28:001,2901,2901,2901,2900
2024-03-0515:26:001,2901,2901,2901,2902,100
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:001,2901,2901,2901,290800
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:001,2951,2951,2951,295900
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:001,2901,2901,2901,290400
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:211,2901,2901,2901,2900
2024-03-0515:02:001,2901,2901,2901,290100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,2901,2901,2901,2901,500
2024-03-0515:40:001,2951,2951,2901,2901,000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:001,2901,2901,2901,2901,400
2024-03-0515:20:001,2901,2901,2901,290800
2024-03-0515:15:001,2951,2951,2951,295900
2024-03-0515:10:0000000
2024-03-0515:05:001,2901,2901,2901,290400
2024-03-0515:02:211,2901,2901,2901,2900
2024-03-0515:00:001,2901,2901,2901,290100
2024-03-0514:55:001,2951,2951,2951,295200
2024-03-0514:50:0000000
2024-03-0514:45:001,2901,2901,2901,2905,400
2024-03-0514:40:0000000
2024-03-0514:35:001,2901,2901,2901,2905,000
2024-03-0514:30:0000000
2024-03-0514:25:001,2901,2901,2901,290100
2024-03-0514:20:0000000
2024-03-0514:15:001,2901,2901,2901,2901,000
2024-03-0514:10:0000000
2024-03-0514:05:001,2901,2901,2901,290700
2024-03-0514:00:001,2901,2901,2901,2902,500
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:44:411,2901,2901,2901,2900
2024-03-0513:40:001,2901,2901,2901,290300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,2901,2901,2901,2901,500
2024-03-0515:30:001,2951,2951,2901,2901,000
2024-03-0515:15:001,2951,2951,2901,2903,100
2024-03-0515:02:211,2901,2901,2901,2900
2024-03-0515:00:001,2901,2901,2901,290500
2024-03-0514:45:001,2901,2951,2901,2955,600
2024-03-0514:30:001,2901,2901,2901,2905,000
2024-03-0514:15:001,2901,2901,2901,2901,100
2024-03-0514:00:001,2901,2901,2901,2903,200
2024-03-0513:45:0000000
2024-03-0513:44:411,2901,2901,2901,2900
2024-03-0513:30:001,2901,2901,2901,2902,700
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
2024-03-0511:58:251,2901,2901,2901,2900
2024-03-0511:45:001,2851,2951,2851,29017,400
2024-03-0511:30:001,2901,2901,2901,29016,200
2024-03-0511:15:0000000
2024-03-0511:11:441,2901,2901,2901,2900
2024-03-0511:00:001,2901,2901,2901,290100
2024-03-0510:45:001,2951,3001,2951,300600
2024-03-0510:30:001,2901,2901,2901,2902,800
2024-03-0510:27:511,2901,2901,2901,2900
2024-03-0510:15:001,2901,2901,2901,2902,100
2024-03-0510:00:0000000
2024-03-0509:45:001,2901,3001,2901,3002,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,2951,2951,2901,2902,500
2024-03-0515:02:211,2901,2901,2901,2900
2024-03-0515:00:001,2901,2951,2901,2903,600
2024-03-0514:30:001,2901,2951,2901,29510,600
2024-03-0514:00:001,2901,2901,2901,2904,300
2024-03-0513:44:411,2901,2901,2901,2900
2024-03-0513:30:001,2901,2901,2901,2902,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:251,2901,2901,2901,2900
2024-03-0511:30:001,2901,2951,2851,29033,600
2024-03-0511:11:441,2901,2901,2901,2900
2024-03-0511:00:001,2901,2901,2901,290100
2024-03-0510:30:001,2901,3001,2901,3003,400
2024-03-0510:27:511,2901,2901,2901,2900
2024-03-0510:00:001,2901,2901,2901,2902,100
2024-03-0509:31:151,3001,3001,3001,3000
2024-03-0509:30:001,2951,3001,2901,3005,100
2024-03-0509:00:001,2851,2901,2851,29011,300
2024-03-0415:41:451,2951,2951,2951,2950
2024-03-0415:30:001,2951,3001,2951,300201,600
2024-03-0415:00:001,2901,2951,2901,2901,300
2024-03-0414:48:211,2901,2901,2901,2900
2024-03-0414:30:001,2901,2901,2901,29055,900
2024-03-0414:00:001,2951,2951,2901,29012,700
2024-03-0413:48:591,2901,2901,2901,2900
2024-03-0413:30:001,2901,2901,2851,29061,000
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:02:211,2901,2901,2901,2900
2024-03-0515:00:001,2901,2951,2901,2906,100
2024-03-0514:00:001,2901,2951,2901,29514,900
2024-03-0513:44:411,2901,2901,2901,2900
2024-03-0513:00:001,2901,2901,2901,2902,700
2024-03-0512:00:0000000
2024-03-0511:58:251,2901,2901,2901,2900
2024-03-0511:11:441,2901,2901,2901,2900
2024-03-0511:00:001,2901,2951,2851,29033,700
2024-03-0510:27:511,2901,2901,2901,2900
2024-03-0510:00:001,2901,3001,2901,3005,500
2024-03-0509:31:151,3001,3001,3001,3000
2024-03-0509:00:001,2851,3001,2851,3000
2024-03-0415:41:451,2951,2951,2951,2950
2024-03-0415:00:001,2901,3001,2901,300202,900
2024-03-0414:48:211,2901,2901,2901,2900
2024-03-0414:00:001,2951,2951,2901,29068,600
2024-03-0413:48:591,2901,2901,2901,2900
2024-03-0413:00:001,2901,2901,2851,29037,200
2024-03-0412:00:0000000
2024-03-0411:42:311,2851,2851,2851,2850
2024-03-0411:12:261,2901,2901,2901,2900
2024-03-0411:00:001,2851,2951,2851,28531,000
2024-03-0410:23:211,2851,2851,2851,2850
2024-03-0410:00:001,2901,2901,2851,29012,000
2024-03-0409:46:451,2901,2901,2901,2900
2024-03-0409:00:001,3051,3051,2851,2850
2024-03-0115:00:001,3051,3201,3001,320620,300
2024-03-0114:43:101,3101,3101,3101,3100
2024-03-0114:00:001,3051,3151,3001,310113,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,5151,5151,5151,5150
2024-05-0815:16:421,5101,5101,5101,5100
2024-05-0815:00:001,5101,5151,5101,51551,200
2024-05-0814:14:241,5101,5101,5101,5100
2024-05-0813:30:001,5001,5101,5001,51093,300
2024-05-0812:00:0000000
2024-05-0811:25:431,5051,5051,5051,5050
2024-05-0810:53:021,5001,5001,5001,5000
2024-05-0810:30:001,5001,5051,4951,50578,800
2024-05-0810:14:091,5101,5101,5101,5100
2024-05-0809:32:441,5201,5201,5201,5200
2024-05-0809:00:001,5101,5201,4951,500231,900
2024-05-0716:09:3100000
2024-05-0716:00:0000000
2024-05-0715:30:461,5201,5201,5201,5200
2024-05-0715:00:001,5201,5251,5101,510315,300
2024-05-0714:33:031,5251,5251,5251,5250
2024-05-0713:34:141,5251,5251,5251,5250
2024-05-0713:30:001,5251,5301,4951,520485,300
2024-05-0712:00:0000000
2024-05-0711:58:511,5251,5251,5251,5250
2024-05-0711:56:391,5301,5301,5301,5300
2024-05-0710:57:391,5301,5301,5301,5300
2024-05-0710:30:001,5301,5501,5151,525428,200
2024-05-0710:16:151,5351,5351,5351,5350
2024-05-0709:35:381,5001,5001,5001,5000
2024-05-0709:00:001,4901,5401,4901,530333,500
2024-05-0616:10:3500000
2024-05-0615:43:241,4951,4951,4951,4950
2024-05-0615:01:451,5001,5001,5001,5000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,5101,5201,4951,515428,800
2024-05-0709:00:001,4901,5501,4901,5101,505,500
2024-05-0609:00:001,4951,5051,4801,490294,800
2024-05-0309:00:001,4901,5101,4601,5051,663,900
2024-05-0209:00:001,4951,5501,4301,480972,700
2024-04-3009:00:001,4701,5701,4701,4903,077,800
2024-04-2909:00:001,4501,4601,4101,450468,600
2024-04-2609:00:001,4501,4901,4351,445227,900
2024-04-2509:00:001,4551,4551,4301,450139,500
2024-04-2409:00:001,4501,5151,4501,455371,100
2024-04-2309:00:001,3751,4701,3601,450324,700
2024-04-2209:00:001,4001,4151,3551,380362,900
2024-04-1909:00:001,4001,4351,3551,400656,800
2024-04-1809:00:001,4351,4551,4001,420203,400
2024-04-1709:00:001,5001,5501,3951,445669,700
2024-04-1609:00:001,4951,5201,4151,505678,800
2024-04-0509:00:001,5001,5701,4651,5202,365,700
2024-04-0409:00:001,3801,5001,3751,5003,306,100
2024-04-0309:00:001,4001,4101,3851,390565,300
2024-04-0209:00:001,4151,4151,3801,400563,800
2024-04-0109:00:001,4401,4801,3851,4151,151,600
2024-03-2809:00:001,4351,5201,3701,4205,435,000
2024-03-2709:00:001,3201,4401,3201,4353,183,500
2024-03-2609:00:001,1951,1951,1951,1950
2024-03-2509:00:001,1951,1951,1951,1950
2024-03-2209:00:001,2251,2801,1801,1951,711,100
2024-03-2109:00:001,1101,2901,0951,1802,263,700
2024-03-2009:00:001,2251,2251,0851,0851,240,500
2024-03-1909:00:001,2751,2751,2251,2251,011,700
2024-03-1809:00:001,2801,2801,2651,280328,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:001,4951,5051,4801,490294,800
2024-04-2609:00:001,4501,4901,4351,445227,900
2024-04-1609:00:001,4951,5201,4151,505678,800
2024-04-0109:00:001,4401,4801,3851,4151,151,600
2024-03-2709:00:001,3201,4401,3201,4353,183,500
2024-03-2209:00:001,2251,2801,1801,1951,711,100
2024-03-0709:00:001,3001,3001,2851,2951,159,000
2024-02-2609:00:001,3451,3501,3151,340630,000
2024-02-2109:00:001,2751,3701,2751,3501,504,800
2024-02-1609:00:001,2901,3001,2601,3003,631,700
2024-02-0609:00:001,3051,3101,2851,3001,604,400
2024-02-0109:00:001,3301,3301,3151,3302,019,300
2024-01-2209:00:001,3301,3401,3201,340700,300
2024-01-1709:00:001,3401,3451,3301,340358,300
2024-01-1209:00:001,3451,3501,3351,350761,400
2024-01-0209:00:001,3801,3801,3501,350484,300
2023-12-2809:00:001,3451,3501,3251,3501,940,300
2023-12-1809:00:001,3551,3551,3401,3503,274,200
2023-12-1309:00:001,3601,3801,3551,3651,304,100
2023-12-0809:00:001,3601,3601,3551,3601,923,400
2023-11-2809:00:001,3901,3901,3701,3702,200,600
2023-11-2309:00:001,3551,4301,3501,40012,081,300
2023-11-1309:00:001,3501,4101,3501,36014,834,800
2023-11-0809:00:001,6901,6901,3901,450186,085,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,4951,5501,4801,5101,800,300
2024-04-2800:00:001,4501,5701,4101,5056,183,000
2024-04-2100:00:001,4001,5151,3551,4451,426,100
2024-04-1400:00:001,4951,5501,3551,4002,208,700
2024-04-0700:00:0000000
2024-03-3100:00:001,4401,5701,3751,5207,952,500
2024-03-2400:00:001,1951,5201,1951,4208,618,500
2024-03-1700:00:001,2801,2901,0851,1956,555,100
2024-03-1000:00:001,2851,2901,2551,2803,752,400
2024-03-0300:00:001,3051,3051,2751,2904,793,400
2024-02-2500:00:001,3451,3501,3001,3103,353,500
2024-02-1800:00:001,3001,3701,2651,3455,409,600
2024-02-1100:00:001,2951,3201,2601,3005,394,300
2024-02-0400:00:001,3101,3201,2801,3007,443,000
2024-01-2800:00:001,3351,3401,3101,3204,927,700
2024-01-2100:00:001,3301,3401,3201,3403,528,400
2024-01-1400:00:001,3501,3501,3251,3401,846,400
2024-01-0700:00:001,3451,3601,3251,3504,392,700
2023-12-3100:00:001,4001,4001,3301,3451,920,300
2023-12-2400:00:001,3501,4001,3251,40011,247,300
2023-12-1700:00:001,3551,3551,2501,35011,354,100
2023-12-1000:00:001,3601,3801,3151,35514,239,000
2023-12-0300:00:001,3701,3751,3501,36015,930,000
2023-11-2600:00:001,3701,4051,3551,37010,821,000
2023-11-1900:00:001,3601,4301,3451,39032,863,900
2023-11-1200:00:001,3501,4101,3251,36053,054,000
2023-11-0500:00:001,6901,6901,3251,370264,339,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4951,5501,4301,480972,700
2024-03-3100:00:001,4401,5701,3551,49015,133,700
2024-02-2900:00:001,3351,5201,0851,42025,030,800
2024-01-3100:00:001,3301,3701,2601,33523,016,700
2023-12-3100:00:001,4001,4001,3201,33013,887,800
2023-11-3000:00:001,3651,4001,2501,40054,723,500
2023-10-3100:00:001,6901,6901,3251,370359,125,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4951,5501,4301,480972,700
2024-01-3100:00:001,3301,5701,0851,49063,181,200
2023-10-3100:00:001,6901,6901,2501,330427,736,400



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