for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ADCPPT Adhi Commuter Properti Tbk
BCAPPT MNC Kapital Indonesia Tbk
CNTXPT Century Textile Industry Tbk
BYANPT Bayan Resources Tbk.
NICLPT PAM Mineral 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


MTEL - PT Dayamitra Telekomunikasi Tbk.

Sector : Communication Services      Industry : Telecom Services

PT Dayamitra Telekomunikasi Tbk. provides telecommunication infrastructure solutions. It operates in two segments: Telecommunication Tower Lease and Others. The company engages in telecommunications installation, telecommunications central construction, cable telecommunications, and wireless telecommunications activities. It also offers tower leasing services, which includes macro and small cells, colocations, and resellers, as well as tower solutions. In addition, the company provides project solutions, such as fiber optic, tower, service, mechanical, and electrical solutions; managed services; and digital infra solutions; as well as tower fiberization and edge infrastructure solutions. The company was formerly known as PT Dayamitra Malindo. The company was founded in 1995 and is headquartered in Jakarta, Indonesia. PT Dayamitra Telekomunikasi Tbk. is a subsidiary of PT Telekomunikasi Indonesia (Persero) Tbk.
Stock CodeCompany Name
GOLDPT Visi Telekomunikasi Infrastruktur Tbk
TELEPT Omni Inovasi Indonesia Tbk
JASTPT. Jasnita Telekomindo Tbk
CHIPPT Pelita Teknologi Global Tbk
INETPT Sinergi Inti Andalan Prima Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap147,027,889,640,08058,904,667,278,52066,821,993,555,200
102Enterprises Value E B I T D A Ratio3211977
101Enterprises Value Revenue Ratio79937
14012Pb Ratio11122
14010Ps Ratio13579
14020Forward Pe Ratio19212435
40002Enterprise Value2361,626,818,640,08074,301,285,278,52078,975,170,709,200
14008Pe Ratio25243143

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap147,027,889,640,08050,811,189,019,56058,904,667,278,52056,197,746,153,92054,964,972,738,76058,271,136,512,52066,821,993,555,200
102Enterprises Value E B I T D A Ratio321171919192077
101Enterprises Value Revenue Ratio798998937
14012Pb Ratio111222222
14010Ps Ratio135677889
14020Forward Pe Ratio19212224240035
40002Enterprise Value2361,626,818,640,08066,207,807,019,56074,301,285,278,52069,887,247,153,92066,413,553,738,76069,242,885,632,52078,975,170,709,200
14008Pe Ratio2524273131353443

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T04,107,848,000,0001,115,823,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20304Write Off00000-8,649,264,000
20091Net Income02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
29004Basic E P S024021257
20190E B I T D A04,107,848,000,0001,115,823,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20046Gross Profit04,296,152,000,0001,145,287,000,0003,654,068,000,0003,218,397,556,0002,109,615,505,000
29009Diluted E P S024021257
20136Pretax Income02,745,797,000,000774,830,000,0002,417,480,000,0001,919,544,484,000888,252,109,000
20145Tax Provision0715,508,000,000194,679,000,000632,412,000,000538,473,257,000286,287,657,000
20100Total Revenue08,745,183,000,0002,321,497,000,0007,728,930,000,0006,869,568,721,0006,186,730,239,000
20164Total Expenses05,045,200,000,0001,341,551,000,0004,575,593,000,0004,129,389,416,0004,488,507,754,000
20013Cost Of Revenue04,449,031,000,0001,176,210,000,0004,074,862,000,0003,651,171,165,0004,077,114,734,000
20177Interest Income0111,714,000,00018,834,000,000330,727,000,00075,537,816,00039,521,561,000
20057Interest Expense01,362,051,000,000340,993,000,0001,055,547,000,000913,180,271,000709,111,046,000
20109Operating Income03,699,983,000,000979,946,000,0003,153,337,000,0002,740,179,305,0001,698,222,485,000
20316Normalized Income02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20108Operating Expense0596,169,000,000165,341,000,000500,731,000,000478,218,251,000411,393,020,000
20112Operating Revenue08,745,183,000,0002,321,497,000,0007,728,930,000,0006,869,568,721,0006,186,730,239,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,250,337,000,000-322,159,000,000-724,820,000,000-837,642,455,000-669,589,485,000
20416Total Unusual Items000008,649,264,000
29010Basic Average Shares082,608,363,670083,173,335,97756,334,185,22583,515,452,844
29011Diluted Average Shares082,610,880,074083,179,263,00656,334,185,22583,515,452,844
20420Normalized E B I T D A04,107,848,000,0001,115,823,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20162Special Income Charges000008,649,264,000
20312Other Operating Expenses013,184,000,00010,166,000,000-16,577,000,00018,239,092,000-11,328,898,000
20440Rent Expense Supplemental046,882,000,00012,234,000,00056,413,000,00067,020,067,00074,136,597,000
20314Reconciled Cost Of Revenue04,449,031,000,0001,176,210,000,0004,074,862,000,0003,651,171,165,0004,077,114,734,000
20419Tax Effect Of Unusual Items000000
20075Interest Income Non Operating0111,714,000,00018,834,000,000330,727,000,00075,537,816,00039,521,561,000
20158Selling And Marketing Expense051,593,000,00015,421,000,00043,203,000,00028,230,452,00038,940,510,000
20064Interest Expense Non Operating01,362,051,000,000340,993,000,0001,055,547,000,000913,180,271,000709,111,046,000
20093Net Income Common Stockholders02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20094Net Income Continuous Operations02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20045General And Administrative Expense0221,232,000,00061,476,000,000206,599,000,000174,679,625,000157,907,430,000
20159Selling General And Administration0272,825,000,00076,897,000,000249,802,000,000202,910,077,000196,847,940,000
20435Total Operating Income As Reported03,699,983,000,000979,946,000,0003,153,337,000,0002,740,179,305,0001,698,222,485,000
20412Other Non Operating Income Expenses0296,151,000,000117,043,000,000-11,037,000,00017,007,634,000-140,380,891,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20417Total Unusual Items Excluding Goodwill000008,649,264,000
20077Net Non Operating Interest Income Expense0-1,250,337,000,000-322,159,000,000-724,820,000,000-837,642,455,000-669,589,485,000
20346Net Income Including Noncontrolling Interests02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20309Net Income From Continuing And Discontinued Operation02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20331Net Income From Continuing Operation Net Minority Interest02,030,289,000,000580,151,000,0001,785,068,000,0001,381,071,227,000601,964,452,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T04,107,848,000,000899,602,000,0001,115,823,000,000932,507,000,0001,159,916,000,000863,262,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20304Write Off000000000-8,649,264,000
20091Net Income02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
29004Basic E P S02460230621257
20190E B I T D A04,107,848,000,000899,602,000,0001,115,823,000,000932,507,000,0001,159,916,000,000863,262,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20046Gross Profit04,296,152,000,0001,159,483,000,0001,145,287,000,0001,025,634,000,000965,748,000,0001,079,207,000,0003,654,068,000,0003,218,397,556,0002,109,615,505,000
29009Diluted E P S02460230621257
20136Pretax Income02,745,797,000,000566,629,000,000774,830,000,000581,712,000,000822,626,000,000559,685,000,0002,417,480,000,0001,919,544,484,000888,252,109,000
20145Tax Provision0715,508,000,00045,643,000,000194,679,000,000173,776,000,000301,410,000,00058,660,000,000632,412,000,000538,473,257,000286,287,657,000
20100Total Revenue08,745,183,000,0002,205,961,000,0002,321,497,000,0002,143,486,000,0002,074,239,000,0002,055,308,000,0007,728,930,000,0006,869,568,721,0006,186,730,239,000
20164Total Expenses05,045,200,000,0001,196,940,000,0001,341,551,000,0001,265,000,000,0001,241,709,000,0001,106,903,000,0004,575,593,000,0004,129,389,416,0004,488,507,754,000
20013Cost Of Revenue04,449,031,000,0001,046,478,000,0001,176,210,000,0001,117,852,000,0001,108,491,000,000976,101,000,0004,074,862,000,0003,651,171,165,0004,077,114,734,000
20177Interest Income0111,714,000,00017,560,000,00018,834,000,00033,916,000,00041,404,000,00048,341,000,000330,727,000,00075,537,816,00039,521,561,000
20057Interest Expense01,362,051,000,000332,973,000,000340,993,000,000350,795,000,000337,290,000,000303,577,000,0001,055,547,000,000913,180,271,000709,111,046,000
20109Operating Income03,699,983,000,0001,009,021,000,000979,946,000,000878,486,000,000832,530,000,000948,405,000,0003,153,337,000,0002,740,179,305,0001,698,222,485,000
20316Normalized Income02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20108Operating Expense0596,169,000,000150,462,000,000165,341,000,000147,148,000,000133,218,000,000130,802,000,000500,731,000,000478,218,251,000411,393,020,000
20112Operating Revenue08,745,183,000,0002,205,961,000,0002,321,497,000,0002,143,486,000,0002,074,239,000,0002,055,308,000,0007,728,930,000,0006,869,568,721,0006,186,730,239,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-1,250,337,000,000-315,413,000,000-322,159,000,000-316,879,000,000-295,886,000,000-255,236,000,000-724,820,000,000-837,642,455,000-669,589,485,000
20416Total Unusual Items0000000008,649,264,000
29010Basic Average Shares082,608,363,67082,533,389,324082,813,585,282082,654,094,34483,173,335,97756,334,185,22583,515,452,844
29011Diluted Average Shares082,610,880,07482,534,854,117082,820,106,094082,655,942,63783,179,263,00656,334,185,22583,515,452,844
20420Normalized E B I T D A04,107,848,000,000899,602,000,0001,115,823,000,000932,507,000,0001,159,916,000,000863,262,000,0003,473,027,000,0002,832,724,755,0001,597,363,155,000
20162Special Income Charges0000000008,649,264,000
20312Other Operating Expenses013,184,000,0004,023,000,00010,166,000,000-2,499,000,0001,494,000,0002,052,000,000-16,577,000,00018,239,092,000-11,328,898,000
20440Rent Expense Supplemental046,882,000,00011,482,000,00012,234,000,00011,424,000,00011,742,000,00012,804,000,00056,413,000,00067,020,067,00074,136,597,000
20314Reconciled Cost Of Revenue04,449,031,000,0001,046,478,000,0001,176,210,000,0001,117,852,000,0001,108,491,000,000976,101,000,0004,074,862,000,0003,651,171,165,0004,077,114,734,000
20419Tax Effect Of Unusual Items0000000000
20075Interest Income Non Operating0111,714,000,00017,560,000,00018,834,000,00033,916,000,00041,404,000,00048,341,000,000330,727,000,00075,537,816,00039,521,561,000
20158Selling And Marketing Expense051,593,000,00011,567,000,00015,421,000,00012,710,000,00011,895,000,0007,361,000,00043,203,000,00028,230,452,00038,940,510,000
20064Interest Expense Non Operating01,362,051,000,000332,973,000,000340,993,000,000350,795,000,000337,290,000,000303,577,000,0001,055,547,000,000913,180,271,000709,111,046,000
20093Net Income Common Stockholders02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20094Net Income Continuous Operations02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20045General And Administrative Expense0221,232,000,00048,876,000,00061,476,000,00064,963,000,00045,917,000,00044,049,000,000206,599,000,000174,679,625,000157,907,430,000
20159Selling General And Administration0272,825,000,00060,443,000,00076,897,000,00077,673,000,00057,812,000,00051,410,000,000249,802,000,000202,910,077,000196,847,940,000
20435Total Operating Income As Reported03,699,983,000,0001,009,021,000,000979,946,000,000878,486,000,000832,530,000,000948,405,000,0003,153,337,000,0002,740,179,305,0001,698,222,485,000
20412Other Non Operating Income Expenses0296,151,000,000-126,979,000,000117,043,000,00020,105,000,000285,982,000,000-133,484,000,000-11,037,000,00017,007,634,000-140,380,891,000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20417Total Unusual Items Excluding Goodwill0000000008,649,264,000
20077Net Non Operating Interest Income Expense0-1,250,337,000,000-315,413,000,000-322,159,000,000-316,879,000,000-295,886,000,000-255,236,000,000-724,820,000,000-837,642,455,000-669,589,485,000
20346Net Income Including Noncontrolling Interests02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20309Net Income From Continuing And Discontinued Operation02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000
20331Net Income From Continuing Operation Net Minority Interest02,030,289,000,000520,986,000,000580,151,000,000407,936,000,000521,216,000,000501,025,000,0001,785,068,000,0001,381,071,227,000601,964,452,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00466,719,000,000466,719,000,000466,719,136,000466,719,136,000
23531Net Debt0015,077,395,000,0008,951,050,000,000011,844,229,591,000
23165Payables002,280,087,000,0002,078,490,000,0001,452,601,904,0001,326,171,549,000
23139Net P P E0051,265,959,000,00046,318,793,000,00034,907,089,586,00020,706,933,098,000
23351Properties000000
23386Total Debt0018,392,309,000,00017,510,573,000,00019,958,794,676,00013,432,306,725,000
23100Gross P P E0065,503,420,000,00057,955,658,000,00044,118,781,811,00028,074,689,219,000
23038Common Stock0019,050,020,000,00019,046,959,000,00019,041,523,249,0004,928,534,941,000
23045Current Debt006,373,210,000,0005,622,184,000,0002,405,550,160,0003,649,660,969,000
23532Share Issued0083,552,719,54483,539,294,34483,515,452,84483,515,452,844
23220Total Assets0057,010,128,000,00056,071,559,000,00057,728,318,286,00025,285,211,943,000
23027Capital Stock0019,050,020,000,00019,046,959,000,00019,041,523,249,0004,928,534,941,000
23382Other Payable00127,684,000,000112,207,000,00088,060,603,00092,977,763,000
23028Cash Financial00509,044,000,0004,118,908,000,00012,948,962,846,000136,030,802,000
23123Long Term Debt009,583,212,000,0009,667,639,000,00015,665,427,725,0008,710,594,197,000
23179Prepaid Assets00566,063,000,000246,149,000,0001,025,233,430,000770,951,552,000
23232Treasury Stock00712,126,000,000681,215,000,00000
23385Working Capital00-7,651,768,000,000-2,314,115,000,00014,827,283,056,000-4,454,136,400,000
23000Accounts Payable002,079,286,000,0001,891,854,000,0001,273,234,932,0001,197,441,130,000
23029Cash Equivalents00369,983,000,0002,219,865,000,0006,184,230,310,000379,994,773,000
23245Invested Capital0049,994,031,000,00049,097,257,000,00051,716,587,705,00020,523,402,662,000
23340Other Properties0046,347,828,000,00040,044,252,000,00029,695,703,221,00018,806,834,573,000
23342Other Receivables00150,038,000,00035,825,000,0009,440,731,000107,464,607,000
23204Retained Earnings002,356,072,000,0002,130,812,000,0001,381,071,227,0003,132,880,977,000
23217Total Tax Payable0073,117,000,00074,429,000,00091,306,369,00035,752,656,000
23001Accounts Receivable001,607,260,000,0001,050,233,000,0001,117,520,120,0001,469,445,077,000
23280Common Stock Equity0034,037,609,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23403Net Tangible Assets0032,552,425,000,00032,418,427,000,00032,203,389,263,0006,581,576,778,000
23215Stockholders Equity0034,037,609,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23383Tangible Book Value0032,552,425,000,00032,418,427,000,00032,203,389,263,0006,581,576,778,000
23353Long Term Provisions0098,356,000,000360,942,000,000394,650,093,000290,024,865,000
23374Total Capitalization0043,620,821,000,00043,475,073,000,00049,311,037,545,00016,873,741,693,000
23312Land And Improvements008,330,400,000,0007,026,939,000,0004,987,645,956,0002,454,206,864,000
23469Other Equity Interest0010,274,000,0003,601,000,000250,866,000-7,626,661,000
23393Ordinary Shares Number0082,619,819,54482,654,094,34483,515,452,84483,515,452,844
23395Treasury Shares Number00932,900,000885,200,00000
23155Other Intangible Assets001,018,465,000,000922,288,000,000975,501,421,0001,114,851,582,000
23008Accumulated Depreciation00-14,237,461,000,000-11,636,865,000,000-9,211,692,225,000-7,367,756,121,000
23282Construction In Progress00609,185,000,000761,933,000,000939,955,977,000718,402,715,000
23380Capital Lease Obligations002,435,887,000,0002,220,750,000,0001,887,816,791,0001,072,051,559,000
23030Cash And Cash Equivalents00879,027,000,0006,338,773,000,00019,133,193,156,000516,025,575,000
23262Gross Accounts Receivable001,664,907,000,0001,099,878,000,0001,232,636,227,0001,568,274,438,000
23012Additional Paid In Capital0013,090,254,000,00013,082,011,000,00013,066,552,238,000-40,217,553,000
23275Buildings And Improvements0010,085,639,000,0009,989,193,000,0008,371,913,903,0005,990,795,771,000
23163Other Short Term Investments00217,338,000,000200,050,000,00000
23319Machinery Furniture Equipment00130,368,000,000133,341,000,000123,562,754,000104,449,296,000
23048Current Capital Lease Obligation00359,283,000,000285,695,000,000422,341,097,000337,094,987,000
23127Long Term Capital Lease Obligation002,076,604,000,0001,935,055,000,0001,465,475,694,000734,956,572,000
23098Goodwill And Other Intangible Assets001,485,184,000,0001,389,007,000,0001,442,220,557,0001,581,570,718,000
23261Total Equity Gross Minority Interest0034,037,609,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23067Non Current Deferred Taxes Liabilities00133,326,000,00089,253,000,00064,387,273,00017,924,113,000
23259Total Liabilities Net Minority Interest0022,972,519,000,00022,264,125,000,00024,082,708,466,00017,122,064,447,000
23046Current Debt And Capital Lease Obligation006,732,493,000,0005,907,879,000,0002,827,891,257,0003,986,755,956,000
23266Allowance For Doubtful Accounts Receivable00-57,647,000,000-49,645,000,000-115,116,107,000-98,829,361,000
23124Long Term Debt And Capital Lease Obligation0011,659,816,000,00011,602,694,000,00017,130,903,419,0009,445,550,769,000
23344Non Current Pension And Other Postretirement Benefit Plans009,527,000,00010,683,000,00017,252,203,00020,625,952,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00466,719,000,000466,719,000,000466,719,000,000466,719,000,000466,719,000,000466,719,000,000466,719,136,000466,719,136,000
23531Net Debt0012,193,901,000,00015,077,395,000,00013,223,255,000,00011,817,519,000,0009,580,909,000,0008,951,050,000,000011,844,229,591,000
23165Payables002,156,788,000,0002,280,087,000,0001,503,135,000,0002,095,292,000,0001,819,762,000,0002,078,490,000,0001,452,601,904,0001,326,171,549,000
23139Net P P E0051,479,943,000,00051,265,959,000,00049,006,895,000,00048,232,692,000,00047,884,942,000,00046,318,793,000,00034,907,089,586,00020,706,933,098,000
23351Properties0000000000
23386Total Debt0015,940,776,000,00018,392,309,000,00018,048,028,000,00017,790,906,000,00016,563,804,000,00017,510,573,000,00019,958,794,676,00013,432,306,725,000
23100Gross P P E0066,289,807,000,00065,503,420,000,00062,564,457,000,00061,120,247,000,00060,107,841,000,00057,955,658,000,00044,118,781,811,00028,074,689,219,000
23038Common Stock0019,050,020,000,00019,050,020,000,00019,046,959,000,00019,046,959,000,00019,046,959,000,00019,046,959,000,00019,041,523,249,0004,928,534,941,000
23045Current Debt004,636,638,000,0006,373,210,000,0005,719,901,000,0004,496,394,000,0002,909,632,000,0005,622,184,000,0002,405,550,160,0003,649,660,969,000
23532Share Issued0083,552,719,54483,552,719,54483,539,294,34483,539,294,34483,539,294,34483,539,294,34483,515,452,84483,515,452,844
23220Total Assets0057,308,933,000,00057,010,128,000,00056,352,446,000,00056,789,975,000,00057,428,719,000,00056,071,559,000,00057,728,318,286,00025,285,211,943,000
23027Capital Stock0019,050,020,000,00019,050,020,000,00019,046,959,000,00019,046,959,000,00019,046,959,000,00019,046,959,000,00019,041,523,249,0004,928,534,941,000
23382Other Payable0033,721,000,000127,684,000,000112,379,000,00099,419,000,00084,328,000,000112,207,000,00088,060,603,00092,977,763,000
23028Cash Financial00841,856,000,000509,044,000,000484,384,000,0001,262,291,000,0001,855,003,000,0004,118,908,000,00012,948,962,846,000136,030,802,000
23123Long Term Debt008,899,110,000,0009,583,212,000,0009,942,644,000,00011,133,375,000,00011,486,173,000,0009,667,639,000,00015,665,427,725,0008,710,594,197,000
23179Prepaid Assets00409,982,000,000566,063,000,000552,270,000,000583,738,000,000775,396,000,000246,149,000,0001,025,233,430,000770,951,552,000
23232Treasury Stock00789,947,000,000712,126,000,000698,990,000,000687,989,000,000681,215,000,000681,215,000,00000
23385Working Capital00-8,106,203,000,000-7,651,768,000,000-5,515,611,000,000-4,201,588,000,000-2,031,808,000,000-2,314,115,000,00014,827,283,056,000-4,454,136,400,000
23000Accounts Payable002,016,472,000,0002,079,286,000,0001,321,028,000,0001,932,562,000,0001,351,145,000,0001,891,854,000,0001,273,234,932,0001,197,441,130,000
23029Cash Equivalents00499,991,000,000369,983,000,0001,954,906,000,0002,549,959,000,0002,959,893,000,0002,219,865,000,0006,184,230,310,000379,994,773,000
23245Invested Capital0048,019,730,000,00049,994,031,000,00049,121,413,000,00048,691,702,000,00048,707,695,000,00049,097,257,000,00051,716,587,705,00020,523,402,662,000
23340Other Properties0045,916,318,000,00046,347,828,000,00043,837,399,000,00042,944,280,000,00042,348,752,000,00040,044,252,000,00029,695,703,221,00018,806,834,573,000
23342Other Receivables0059,222,000,000150,038,000,000149,125,000,000162,972,000,000160,182,000,00035,825,000,0009,440,731,000107,464,607,000
23204Retained Earnings002,877,058,000,0002,356,072,000,0001,775,919,000,0001,367,983,000,0002,631,837,000,0002,130,812,000,0001,381,071,227,0003,132,880,977,000
23217Total Tax Payable00106,595,000,00073,117,000,00069,728,000,00063,311,000,000384,289,000,00074,429,000,00091,306,369,00035,752,656,000
23001Accounts Receivable001,700,735,000,0001,607,260,000,0001,829,113,000,0001,464,509,000,0001,248,626,000,0001,050,233,000,0001,117,520,120,0001,469,445,077,000
23280Common Stock Equity0034,483,982,000,00034,037,609,000,00033,458,868,000,00033,061,933,000,00034,311,890,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23403Net Tangible Assets0033,004,251,000,00032,552,425,000,00032,158,319,000,00031,730,059,000,00032,949,613,000,00032,418,427,000,00032,203,389,263,0006,581,576,778,000
23215Stockholders Equity0034,483,982,000,00034,037,609,000,00033,458,868,000,00033,061,933,000,00034,311,890,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23383Tangible Book Value0033,004,251,000,00032,552,425,000,00032,158,319,000,00031,730,059,000,00032,949,613,000,00032,418,427,000,00032,203,389,263,0006,581,576,778,000
23353Long Term Provisions00100,807,000,00098,356,000,00055,223,000,00053,734,000,000357,090,000,000360,942,000,000394,650,093,000290,024,865,000
23374Total Capitalization0043,383,092,000,00043,620,821,000,00043,401,512,000,00044,195,308,000,00045,798,063,000,00043,475,073,000,00049,311,037,545,00016,873,741,693,000
23312Land And Improvements008,637,920,000,0008,330,400,000,0007,886,440,000,0007,507,699,000,0007,295,841,000,0007,026,939,000,0004,987,645,956,0002,454,206,864,000
23469Other Equity Interest0013,482,000,00010,274,000,0009,852,000,0009,852,000,0007,032,000,0003,601,000,000250,866,000-7,626,661,000
23393Ordinary Shares Number0082,505,069,54482,619,819,54482,627,294,34482,643,744,34482,654,094,34482,654,094,34483,515,452,84483,515,452,844
23395Treasury Shares Number001,047,650,000932,900,000912,000,000895,550,000885,200,000885,200,00000
23155Other Intangible Assets001,013,012,000,0001,018,465,000,000833,830,000,000865,155,000,000895,558,000,000922,288,000,000975,501,421,0001,114,851,582,000
23008Accumulated Depreciation00-14,809,864,000,000-14,237,461,000,000-13,557,562,000,000-12,887,555,000,000-12,222,899,000,000-11,636,865,000,000-9,211,692,225,000-7,367,756,121,000
23282Construction In Progress001,000,928,000,000609,185,000,000452,507,000,000460,267,000,000499,320,000,000761,933,000,000939,955,977,000718,402,715,000
23380Capital Lease Obligations002,405,028,000,0002,435,887,000,0002,385,483,000,0002,161,137,000,0002,167,999,000,0002,220,750,000,0001,887,816,791,0001,072,051,559,000
23030Cash And Cash Equivalents001,341,847,000,000879,027,000,0002,439,290,000,0003,812,250,000,0004,814,896,000,0006,338,773,000,00019,133,193,156,000516,025,575,000
23262Gross Accounts Receivable001,761,693,000,0001,664,907,000,0001,877,881,000,0001,517,019,000,0001,300,039,000,0001,099,878,000,0001,232,636,227,0001,568,274,438,000
23012Additional Paid In Capital0013,090,254,000,00013,090,254,000,00013,082,011,000,00013,082,011,000,00013,082,011,000,00013,082,011,000,00013,066,552,238,000-40,217,553,000
23275Buildings And Improvements0010,615,366,000,00010,085,639,000,00010,242,287,000,00010,073,548,000,0009,830,982,000,0009,989,193,000,0008,371,913,903,0005,990,795,771,000
23163Other Short Term Investments000217,338,000,000212,120,000,000289,155,000,000300,327,000,000200,050,000,00000
23319Machinery Furniture Equipment00119,275,000,000130,368,000,000145,824,000,000134,453,000,000132,946,000,000133,341,000,000123,562,754,000104,449,296,000
23048Current Capital Lease Obligation00341,982,000,000359,283,000,000320,002,000,000255,566,000,000316,834,000,000285,695,000,000422,341,097,000337,094,987,000
23127Long Term Capital Lease Obligation002,063,046,000,0002,076,604,000,0002,065,481,000,0001,905,571,000,0001,851,165,000,0001,935,055,000,0001,465,475,694,000734,956,572,000
23098Goodwill And Other Intangible Assets001,479,731,000,0001,485,184,000,0001,300,549,000,0001,331,874,000,0001,362,277,000,0001,389,007,000,0001,442,220,557,0001,581,570,718,000
23261Total Equity Gross Minority Interest0034,483,982,000,00034,037,609,000,00033,458,868,000,00033,061,933,000,00034,311,890,000,00033,807,434,000,00033,645,609,820,0008,163,147,496,000
23067Non Current Deferred Taxes Liabilities00133,108,000,000133,326,000,000118,652,000,000108,222,000,00079,361,000,00089,253,000,00064,387,273,00017,924,113,000
23259Total Liabilities Net Minority Interest0022,824,951,000,00022,972,519,000,00022,893,578,000,00023,728,042,000,00023,116,829,000,00022,264,125,000,00024,082,708,466,00017,122,064,447,000
23046Current Debt And Capital Lease Obligation004,978,620,000,0006,732,493,000,0006,039,903,000,0004,751,960,000,0003,226,466,000,0005,907,879,000,0002,827,891,257,0003,986,755,956,000
23266Allowance For Doubtful Accounts Receivable00-60,958,000,000-57,647,000,000-48,768,000,000-52,510,000,000-51,413,000,000-49,645,000,000-115,116,107,000-98,829,361,000
23124Long Term Debt And Capital Lease Obligation0010,962,156,000,00011,659,816,000,00012,008,125,000,00013,038,946,000,00013,337,338,000,00011,602,694,000,00017,130,903,419,0009,445,550,769,000
23344Non Current Pension And Other Postretirement Benefit Plans0010,891,000,0009,527,000,00014,049,000,00012,927,000,00011,805,000,00010,683,000,00017,252,203,00020,625,952,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E000036,454,778,0000
26185Free Cash Flow02,044,079,000,000-1,006,269,000,000-4,673,643,000,000-7,171,767,145,000-1,316,596,264,000
26027Changes In Cash0-3,473,049,000,000-1,560,263,000,000-12,794,420,000,00018,617,167,581,000168,568,046,000
26182Issuance Of Debt06,607,673,000,0002,459,998,000,0008,830,000,000,00011,194,000,000,0006,010,100,000,000
26016End Cash Position01,341,847,000,000879,027,000,0006,338,773,000,00019,133,193,156,000516,025,575,000
26112Purchase Of P P E0-4,709,680,000,000-2,602,740,000,000-10,618,792,000,000-12,534,954,313,000-4,657,611,552,000
26183Repayment Of Debt0-7,475,315,000,000-2,167,538,000,000-11,620,236,000,000-5,465,442,068,000-2,409,282,321,000
26125Sale Of Investment0446,772,000,000215,483,000,000000
26005Capital Expenditure0-4,955,970,000,000-2,818,438,000,000-10,693,296,000,000-12,534,954,313,000-5,181,319,397,000
26007Cash Dividends Paid0-1,767,219,000,0000-966,274,000,000-2,181,039,874,000-103,215,683,000
26012Financing Cash Flow0-5,863,900,000,000-569,477,000,000-7,920,777,000,00025,851,027,456,0001,485,164,310,000
26253Interest Paid C F F0-1,185,830,000,000-284,145,000,000-892,789,000,000-827,400,150,000-576,088,079,000
26013Investing Cash Flow0-4,609,198,000,000-2,802,955,000,000-10,893,296,000,000-12,597,047,043,000-5,181,319,397,000
26115Purchase Of Business0000-58,584,209,0000
26098Common Stock Issuance08,366,000,0008,366,000,00017,166,000,00025,463,293,444,0000
26088Common Stock Payments0-108,761,000,000-13,165,000,000-681,215,000,00000
26110Purchase Of Investment0-200,000,000,000-200,000,000,000-200,000,000,00000
26015Beginning Cash Position04,814,896,000,0002,439,290,000,00019,133,193,000,000516,025,575,000347,457,529,000
26223Classesof Cash Payments0-2,999,089,000,000-221,170,000,000-3,855,085,000,000-3,328,889,672,000-2,507,068,722,000
26099Long Term Debt Issuance01,957,673,000,000809,998,000,0004,530,000,000,00011,194,000,000,0006,010,100,000,000
26090Long Term Debt Payments0-3,475,315,000,000-967,538,000,000-10,620,236,000,000-5,465,442,068,000-2,409,282,321,000
26108Purchase Of Intangibles0-246,290,000,000-215,698,000,000-74,504,000,000-39,963,299,000-523,707,845,000
26101Short Term Debt Issuance04,650,000,000,0001,650,000,000,0004,300,000,000,00000
26091Short Term Debt Payments0-4,000,000,000,000-1,200,000,000,000-1,000,000,000,00000
26181Issuance Of Capital Stock08,366,000,0008,366,000,00017,166,000,00025,463,293,444,0000
26071Net Common Stock Issuance0-100,395,000,000-4,799,000,000-664,049,000,00025,463,293,444,0000
26154Common Stock Dividend Paid0-1,767,219,000,0000-966,274,000,000-2,181,039,874,000-103,215,683,000
26073Net Long Term Debt Issuance0-1,517,642,000,000-157,540,000,000-6,090,236,000,0005,728,557,932,0003,600,817,679,000
26165Net Other Investing Changes000-74,504,405,000-39,963,299,0000
26119Net P P E Purchase And Sale0-4,709,680,000,000-2,602,740,000,000-10,618,792,000,000-12,498,499,535,000-4,657,611,552,000
26184Repurchase Of Capital Stock0-108,761,000,000-13,165,000,000-681,215,000,00000
26075Net Short Term Debt Issuance0650,000,000,000450,000,000,0003,300,000,000,00000
26072Net Issuance Payments Of Debt0-867,642,000,000292,460,000,000-2,790,236,000,0005,728,557,932,0003,600,817,679,000
26116Net Business Purchase And Sale0000-58,584,209,0000
26118Net Investment Purchase And Sale0346,772,000,00015,483,000,000-200,000,000,00000
26117Net Intangibles Purchase And Sale0-246,290,000,000-215,698,000,000-74,504,000,000-39,963,299,000-523,707,845,000
26228Other Cash Paymentsfrom Operating Activities0-2,999,089,000,000-221,170,000,000-3,855,085,000,000-3,328,889,672,000-2,507,068,722,000
26220Cash Flowsfromusedin Operating Activities Direct07,000,049,000,0001,812,169,000,0006,019,653,000,0005,363,187,168,0003,864,723,133,000
26221Classesof Cash Receiptsfrom Operating Activities09,074,347,000,0002,012,045,000,0008,073,655,000,0007,720,072,742,0005,998,575,488,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000000036,454,778,0000
26185Free Cash Flow02,044,079,000,0003,556,470,000,000-1,006,269,000,000-887,585,000,000381,463,000,000150,164,000,000-4,673,643,000,000-7,171,767,145,000-1,316,596,264,000
26027Changes In Cash0-3,473,049,000,000462,820,000,000-1,560,263,000,000-1,372,960,000,000-1,002,646,000,000-1,523,877,000,000-12,794,420,000,00018,617,167,581,000168,568,046,000
26182Issuance Of Debt06,607,673,000,00002,459,998,000,0002,447,675,000,0001,700,000,000,0002,820,000,000,0008,830,000,000,00011,194,000,000,0006,010,100,000,000
26016End Cash Position01,341,847,000,0001,341,847,000,000879,027,000,0002,439,290,000,0003,812,250,000,0004,814,896,000,0006,338,773,000,00019,133,193,156,000516,025,575,000
26112Purchase Of P P E0-4,709,680,000,000-473,259,000,000-2,602,740,000,000-852,662,000,000-781,019,000,000-2,069,044,000,000-10,618,792,000,000-12,534,954,313,000-4,657,611,552,000
26183Repayment Of Debt0-7,475,315,000,000-2,423,570,000,000-2,167,538,000,000-2,416,665,000,000-467,542,000,000-3,716,665,000,000-11,620,236,000,000-5,465,442,068,000-2,409,282,321,000
26125Sale Of Investment0446,772,000,000226,469,000,000215,483,000,000000000
26005Capital Expenditure0-4,955,970,000,000-501,214,000,000-2,818,438,000,000-852,759,000,000-783,559,000,000-2,069,057,000,000-10,693,296,000,000-12,534,954,313,000-5,181,319,397,000
26007Cash Dividends Paid0-1,767,219,000,00000000-966,274,000,000-2,181,039,874,000-103,215,683,000
26012Financing Cash Flow0-5,863,900,000,000-3,320,119,000,000-569,477,000,000-590,195,000,000-1,384,109,000,000-1,574,041,000,000-7,920,777,000,00025,851,027,456,0001,485,164,310,000
26253Interest Paid C F F0-1,185,830,000,000-314,309,000,000-284,145,000,000-138,552,000,000-448,824,000,000-300,552,000,000-892,789,000,000-827,400,150,000-576,088,079,000
26013Investing Cash Flow0-4,609,198,000,000-274,745,000,000-2,802,955,000,000-747,939,000,000-783,559,000,000-2,169,057,000,000-10,893,296,000,000-12,597,047,043,000-5,181,319,397,000
26115Purchase Of Business00000000-58,584,209,0000
26098Common Stock Issuance08,366,000,00008,366,000,00000017,166,000,00025,463,293,444,0000
26088Common Stock Payments0-108,761,000,000-77,821,000,000-13,165,000,000-11,002,000,00000-681,215,000,00000
26110Purchase Of Investment0-200,000,000,0000-200,000,000,00000-100,000,000,000-200,000,000,00000
26015Beginning Cash Position04,814,896,000,000879,027,000,0002,439,290,000,0003,812,250,000,0004,814,896,000,0006,338,773,000,00019,133,193,000,000516,025,575,000347,457,529,000
26223Classesof Cash Payments0-2,999,089,000,000-860,117,000,000-221,170,000,000-1,202,313,000,000-715,489,000,000-815,028,000,000-3,855,085,000,000-3,328,889,672,000-2,507,068,722,000
26099Long Term Debt Issuance01,957,673,000,0000809,998,000,000647,675,000,000500,000,000,0001,820,000,000,0004,530,000,000,00011,194,000,000,0006,010,100,000,000
26090Long Term Debt Payments0-3,475,315,000,000-623,570,000,000-967,538,000,000-1,416,665,000,000-467,542,000,000-416,665,000,000-10,620,236,000,000-5,465,442,068,000-2,409,282,321,000
26108Purchase Of Intangibles0-246,290,000,000-27,955,000,000-215,698,000,000-97,000,000-2,540,000,000-13,000,000-74,504,000,000-39,963,299,000-523,707,845,000
26101Short Term Debt Issuance04,650,000,000,00001,650,000,000,0001,800,000,000,0001,200,000,000,0001,000,000,000,0004,300,000,000,00000
26091Short Term Debt Payments0-4,000,000,000,000-1,800,000,000,000-1,200,000,000,000-1,000,000,000,0000-3,300,000,000,000-1,000,000,000,00000
26181Issuance Of Capital Stock08,366,000,00008,366,000,00000017,166,000,00025,463,293,444,0000
26071Net Common Stock Issuance0-100,395,000,000-77,821,000,000-4,799,000,000-11,002,000,00000-664,049,000,00025,463,293,444,0000
26154Common Stock Dividend Paid0-1,767,219,000,00000000-966,274,000,000-2,181,039,874,000-103,215,683,000
26073Net Long Term Debt Issuance0-1,517,642,000,000-623,570,000,000-157,540,000,000-768,990,000,00032,458,000,0001,403,335,000,000-6,090,236,000,0005,728,557,932,0003,600,817,679,000
26165Net Other Investing Changes0000000-74,504,405,000-39,963,299,0000
26119Net P P E Purchase And Sale0-4,709,680,000,000-473,259,000,000-2,602,740,000,000-852,662,000,000-781,019,000,000-2,069,044,000,000-10,618,792,000,000-12,498,499,535,000-4,657,611,552,000
26184Repurchase Of Capital Stock0-108,761,000,000-77,821,000,000-13,165,000,000-11,002,000,00000-681,215,000,00000
26075Net Short Term Debt Issuance0650,000,000,000-1,800,000,000,000450,000,000,000800,000,000,0001,200,000,000,000-2,300,000,000,0003,300,000,000,00000
26072Net Issuance Payments Of Debt0-867,642,000,000-2,423,570,000,000292,460,000,00031,010,000,0001,232,458,000,000-896,665,000,000-2,790,236,000,0005,728,557,932,0003,600,817,679,000
26116Net Business Purchase And Sale00000000-58,584,209,0000
26118Net Investment Purchase And Sale0346,772,000,000226,469,000,00015,483,000,000104,820,000,0000-100,000,000,000-200,000,000,00000
26117Net Intangibles Purchase And Sale0-246,290,000,000-27,955,000,000-215,698,000,000-97,000,000-2,540,000,000-13,000,000-74,504,000,000-39,963,299,000-523,707,845,000
26228Other Cash Paymentsfrom Operating Activities0-2,999,089,000,000-860,117,000,000-221,170,000,000-1,202,313,000,000-715,489,000,000-815,028,000,000-3,855,085,000,000-3,328,889,672,000-2,507,068,722,000
26220Cash Flowsfromusedin Operating Activities Direct07,000,049,000,0004,057,684,000,0001,812,169,000,000-34,826,000,0001,165,022,000,0002,219,221,000,0006,019,653,000,0005,363,187,168,0003,864,723,133,000
26221Classesof Cash Receiptsfrom Operating Activities09,074,347,000,0004,507,550,000,0002,012,045,000,0001,221,540,000,0001,333,212,000,0003,603,557,000,0008,073,655,000,0007,720,072,742,0005,998,575,488,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-15At close: 04:14PM WIB635635630635630.00 - 640.00630640600.00 - 770.0060077025,359,70035,692,76952,050,000,000,00002624N/A15.12 (2.40%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-12At close: 04:14PM WIB635635630635630.00 - 640.00630640600.00 - 770.0060077025,359,70035,031,79252,050,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-11At close: 04:14PM WIB635635630635630.00 - 640.00630640600.00 - 770.0060077025,359,70034,708,45652,050,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-10At close: 04:14PM WIB635635630635630.00 - 640.00630640600.00 - 770.0060077025,359,70034,516,81652,050,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-05At close: 04:14PM WIB635635790505630.00 - 640.00630640600.00 - 770.0060077025,359,70034,705,61052,050,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-04At close: 04:14PM WIB620620730510615.00 - 640.00615640600.00 - 770.0060077041,398,40034,979,35552,464,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-03At close: 04:12PM WIB620620775498615.00 - 625.00615625600.00 - 770.0060077020,957,60035,530,50351,224,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-02At close: 04:11PM WIB615615765496605.00 - 620.00605620600.00 - 770.0060077041,868,60035,215,21251,224,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-01At close: 04:13PM WIB615615765494605.00 - 615.00605615600.00 - 770.0060077065,819,40034,780,53150,811,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-29At close: 04:14PM WIB615615765496610.00 - 620.00610620600.00 - 770.0060077046,452,80034,780,53150,811,000,000,00002624N/A15.12 (2.46%)152May 03, 2023840
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-28At close: 04:14PM WIB615615765496610.00 - 620.00610620600.00 - 770.0060077046,452,80036,698,80650,811,000,000,00002624N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-27At close: 04:09PM WIB610615615620610.00 - 625.00610625600.00 - 770.0060077047,406,80037,157,30050,811,000,000,00002624N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-26At close: 04:13PM WIB620620610615610.00 - 620.00610620600.00 - 770.0060077040,602,50038,009,22050,398,000,000,00002524N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-25At close: 04:13PM WIB615615615620615.00 - 625.00615625600.00 - 770.0060077028,263,00038,676,04951,224,000,000,00002624N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-22At close: 04:14PM WIB615615615620610.00 - 620.00610620600.00 - 770.0060077028,789,30038,886,64850,811,000,000,00002624N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-21At close: 04:15PM WIB6150000.0000 - 0.0000000039,675,13500024N/A15.12 (2.46%)152May 03, 2023851
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-14As of 02:07PM WIB. Market open.625625625630620.00 - 635.00620635600.00 - 770.0060077020,205,10038,167,73752,050,000,000,00002723N/A15.12 (2.42%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-13At close: 04:14PM WIB630625620625615.00 - 630.00615630600.00 - 770.0060077058,274,60037,837,01451,637,000,000,00002723N/A15.12 (2.40%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-11At close: 04:14PM WIB635640625630625.00 - 645.00625645600.00 - 770.0060077030,956,10037,654,78952,050,000,000,00002723N/A15.12 (2.40%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-08At close: 04:14PM WIB635640625630625.00 - 645.00625645600.00 - 770.0060077030,956,10037,736,81852,050,000,000,00002723N/A15.12 (2.38%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-05At close: 04:14PM WIB635635625630620.00 - 640.00620640600.00 - 770.0060077041,309,10037,544,21352,638,000,000,00002723N/A15.12 (2.42%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-04At close: 04:13PM WIB625625630630625.00 - 650.00625650600.00 - 770.0060077046,690,40037,577,45053,056,000,000,00002823N/A15.12 (2.42%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-01At close: 04:12PM WIB635635625630620.00 - 635.00620635600.00 - 770.0060077046,624,90037,468,24152,220,000,000,00002723N/A15.12 (2.38%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-28At close: 04:14PM WIB650650635640635.00 - 650.00635650600.00 - 770.0060077036,678,30038,939,56653,474,000,000,00002823N/A15.12 (2.33%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-27At close: 04:14PM WIB645645640650635.00 - 660.00635660600.00 - 770.0060077040,541,70038,915,90054,309,000,000,00002823N/A15.12 (2.34%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-26At close: 04:14PM WIB650650645650640.00 - 650.00640650600.00 - 770.0060077035,950,10039,131,86953,891,000,000,00002823N/A15.12 (2.33%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-23At close: 04:14PM WIB650650645650640.00 - 650.00640650600.00 - 770.0060077032,914,40039,194,37954,309,000,000,00002823N/A15.12 (2.33%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk. (MTEL.JK)2024-02-22At close: 04:14PM WIB650655645650645.00 - 655.00645655600.00 - 770.0060077038,562,20039,367,02554,309,000,000,00002823N/A15.12 (2.33%)152May 03, 2023856
MTELPT Dayamitra Telekomunikasi Tbk. (MTEL.JK)2024-02-21At close: 04:13PM WIB655655650655650.00 - 655.00650655600.00 - 770.0060077033,979,80039,579,28154,309,000,000,00002823N/A15.12 (2.31%)152May 03, 2023856

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)
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-1552,050,000,000,00069,350,000,000,000262206281700077060064267735,030,00032,140,00082,620,000,000013,010,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-1252,050,000,000,00069,350,000,000,000262206281700077060064267734,710,00032,140,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-1152,050,000,000,00069,350,000,000,000262206281700077060064267734,520,00032,140,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-1052,050,000,000,00069,350,000,000,000262206281700077060064267734,520,00032,140,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-0551,220,000,000,00068,520,000,000,0002622062817000770064567834,980,00034,220,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-0451,220,000,000,00068,520,000,000,0002622062817000770064667835,530,00036,680,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-0351,220,000,000,00068,520,000,000,0002622062817000770064867935,220,00036,130,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-0250,810,000,000,00068,110,000,000,0002622061817000770064967934,780,00036,680,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-04-0150,810,000,000,00068,110,000,000,0002622061817000770064967934,780,00036,680,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2950,810,000,000,00068,110,000,000,000262206181700077060065167936,700,00036,500,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2850,810,000,000,00068,110,000,000,0002622061817000770065267937,160,00037,590,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2750,810,000,000,00068,110,000,000,0002622061817000770065367938,010,00040,680,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2650,810,000,000,00068,110,000,000,0002622061817000770065567938,680,00047,090,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2550,810,000,000,00068,110,000,000,000262206181700077060065567938,680,00047,090,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2250,810,000,000,00068,110,000,000,0002622061817000770065768039,680,00045,070,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-2150,810,000,000,00068,110,000,000,000262206181700077060065768039,680,00045,070,00082,620,000,000012,950,000,0007880000015200063N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002441,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-1451,640,000,000,00067,030,000,000,0002722062817000770066868137,840,00043,870,00082,620,000,000012,950,000,0007880000015200066N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002341,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-1352,050,000,000,00067,450,000,000,0002722062817000770066868137,930,00043,870,00082,620,000,000012,950,000,0007880000015200066N/AMay 03, 2023N/AN/ADec 31, 2023Dec 31, 20232343468,590,000,000,000104905,480,000,000,0002,010,000,000,0002341,100,000,000,0001318,390,000,000,0005404125,160,000,000,000-2,740,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-1152,050,000,000,00067,450,000,000,00027220628170-113377060066868137,620,00043,870,00082,620,000,00084,210,000,00012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-0852,460,000,000,00067,860,000,000,000282206281700077060067168137,740,00044,060,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-0552,220,000,000,00067,620,000,000,0002722062817000770067968137,580,00038,880,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-0452,220,000,000,00067,620,000,000,0002722062817000770067968137,580,00038,880,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-03-0153,060,000,000,00068,450,000,000,000282206281700077060068068137,470,00037,120,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-2854,310,000,000,00069,710,000,000,000282306281800077060068368238,940,00031,170,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-2753,890,000,000,00069,290,000,000,0002823062817000770068668239,130,00029,790,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk.2024-02-2654,310,000,000,00069,710,000,000,0002823062818000770068668239,130,00029,790,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk. (MTEL.JK)2024-02-2354,310,000,000,00069,710,000,000,0002823062818000770069068239,370,00027,120,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk. (MTEL.JK)2024-02-2254,310,000,000,00069,710,000,000,000282306281800077060069068239,370,00027,120,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000
MTELPT Dayamitra Telekomunikasi Tbk. (MTEL.JK)2024-02-2154,730,000,000,00070,120,000,000,000282306281800077060069168239,580,00026,270,00083,550,000,000012,970,000,00078800000152152066N/AMay 03, 2023N/AN/ADec 31, 2022Sep 30, 20232442468,400,000,000,0001011405,420,000,000,0001,990,000,000,00023222,650,000,000,0003218,050,000,000,0005404055,820,000,000,0001,580,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:00630630625630469,600
2024-03-0515:48:00625630625625304,000
2024-03-0515:47:00630630625625395,900
2024-03-0515:46:00625630625630181,800
2024-03-0515:45:00630630625625126,900
2024-03-0515:44:0062563062562568,700
2024-03-0515:43:0063063062563058,200
2024-03-0515:42:0062563062562580,100
2024-03-0515:41:0062563062562563,700
2024-03-0515:40:0062563062563077,200
2024-03-0515:39:0063063062562549,300
2024-03-0515:38:0063063062563057,000
2024-03-0515:37:00630630625625199,200
2024-03-0515:36:00625630625630191,800
2024-03-0515:35:0063063062563051,000
2024-03-0515:34:0062563062562537,600
2024-03-0515:33:0063063062563029,800
2024-03-0515:32:0063063062563046,800
2024-03-0515:31:0063063062563044,600
2024-03-0515:30:0062563062563033,500

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
2024-03-0515:48:00625630625630773,600
2024-03-0515:46:00625630625625577,700
2024-03-0515:44:00625630625625195,600
2024-03-0515:42:00625630625630138,300
2024-03-0515:40:00625630625625140,900
2024-03-0515:38:00630630625625106,300
2024-03-0515:36:00625630625625391,000
2024-03-0515:34:0062563062563088,600
2024-03-0515:32:0063063062563076,600
2024-03-0515:30:0062563062563078,100
2024-03-0515:28:0063063062563094,500
2024-03-0515:26:00630630625625120,000
2024-03-0515:24:00625630625625110,800
2024-03-0515:22:00630630625630131,300
2024-03-0515:20:00630630625630109,600
2024-03-0515:18:00630630625625151,600
2024-03-0515:16:00630630625630145,900
2024-03-0515:14:00630630625630142,200
2024-03-0515:12:00630630625630184,700
2024-03-0515:10:00630630625625115,000
2024-03-0515:08:00625630625625169,600
2024-03-0515:06:00630630625630136,300
2024-03-0515:05:596306306306300
2024-03-0515:04:00625630625630222,400
2024-03-0515:02:00630630625625216,500

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:006306306256251,008,600
2024-03-0515:40:00625630625625347,900
2024-03-0515:35:00630630625625548,300
2024-03-0515:30:00625630625625192,300
2024-03-0515:25:00625630625630276,800
2024-03-0515:20:00630630625625289,400
2024-03-0515:15:00630630625625369,300
2024-03-0515:10:00630630625630370,100
2024-03-0515:05:596306306306300
2024-03-0515:05:00630630625625438,700
2024-03-0515:00:00630630625630435,600
2024-03-0514:55:00625630625625444,400
2024-03-0514:50:00625630625630409,300
2024-03-0514:45:00630630625630457,400
2024-03-0514:40:00630630625630548,100
2024-03-0514:35:00630630625630405,900
2024-03-0514:30:00625630625630361,600
2024-03-0514:25:00630630625625372,400
2024-03-0514:20:00630630625630167,500
2024-03-0514:15:00625630625630227,400
2024-03-0514:10:00630630625630175,900
2024-03-0514:05:0063063062563097,300
2024-03-0514:02:176306306306300
2024-03-0514:00:006306306256303,254,100
2024-03-0513:55:00630630625630210,600
2024-03-0513:50:00630630625630326,100
2024-03-0513:45:00630630625630342,100
2024-03-0513:40:00630630625630493,300

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:006306306256251,008,600
2024-03-0515:30:006256306256251,088,500
2024-03-0515:15:00630630625630935,500
2024-03-0515:06:006306306306300
2024-03-0515:00:006306306256301,244,400
2024-03-0514:45:006306306256251,311,100
2024-03-0514:30:006256306256301,315,600
2024-03-0514:15:00625630625625767,300
2024-03-0514:02:176306306306300
2024-03-0514:00:006306306256303,527,300
2024-03-0513:45:00630630625630878,800
2024-03-0513:30:006256306256301,228,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:536256256256250
2024-03-0511:45:00630630625625440,900
2024-03-0511:30:00630630625630428,600
2024-03-0511:21:476306306306300
2024-03-0511:15:00630630625630321,700
2024-03-0511:00:00630630625630289,800
2024-03-0510:45:00630630625630285,300
2024-03-0510:31:476306306306300
2024-03-0510:30:00630630625630350,700
2024-03-0510:15:00630630625630511,600
2024-03-0510:00:006356356256302,866,700
2024-03-0509:45:006306356306351,005,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:006256306256252,097,100
2024-03-0515:06:006306306306300
2024-03-0515:00:006306306256302,179,900
2024-03-0514:30:006256306256252,626,700
2024-03-0514:02:176306306306300
2024-03-0514:00:006306306256254,294,600
2024-03-0513:30:006256306256302,106,800
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:536256256256250
2024-03-0511:30:00630630625625869,500
2024-03-0511:21:476306306306300
2024-03-0511:00:00630630625630611,500
2024-03-0510:31:476306306306300
2024-03-0510:30:00630630625630636,000
2024-03-0510:00:006356356256303,378,300
2024-03-0509:44:476356356356350
2024-03-0509:30:006356356306351,615,700
2024-03-0509:00:0063064062063017,450,100
2024-03-0415:42:036356356356350
2024-03-0415:30:00635635630630659,100
2024-03-0415:00:00635635630635227,300
2024-03-0414:48:496306306306300
2024-03-0414:30:006356356256355,821,500
2024-03-0414:00:006406406306304,150,900
2024-03-0413:55:326406406406400
2024-03-0413:30:00640640635640220,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:05:596306306306300
2024-03-0515:00:006306306256254,277,000
2024-03-0514:02:176306306306300
2024-03-0514:00:006306306256256,921,300
2024-03-0513:00:006256306256302,106,800
2024-03-0512:00:0000000
2024-03-0511:59:536256256256250
2024-03-0511:21:476306306306300
2024-03-0511:00:006306306256251,481,000
2024-03-0510:31:476306306306300
2024-03-0510:00:006356356256304,014,300
2024-03-0509:44:476356356356350
2024-03-0509:00:0063064062063519,065,800
2024-03-0415:42:036356356356350
2024-03-0415:00:00635635630630886,400
2024-03-0414:48:496306306306300
2024-03-0414:00:006406406256359,972,400
2024-03-0413:55:326406406406400
2024-03-0413:00:00640640635640220,200
2024-03-0412:00:0000000
2024-03-0411:59:176406406406400
2024-03-0411:24:476456456456450
2024-03-0411:00:006456456356408,929,600
2024-03-0410:34:226456456456450
2024-03-0410:00:00640645640645487,500
2024-03-0409:46:536406406406400
2024-03-0409:00:006256506256400
2024-03-0115:00:0062563062063016,527,100
2024-03-0114:58:296206206206200
2024-03-0114:00:006256256206257,685,000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005705705705700
2024-05-0815:19:315655655655650
2024-05-0815:00:0057057056057011,322,200
2024-05-0814:24:185705705705700
2024-05-0813:30:005705755605703,763,600
2024-05-0812:00:0000000
2024-05-0811:57:475755755755750
2024-05-0811:50:335705705705700
2024-05-0811:06:415755755755750
2024-05-0810:30:00575575570575618,400
2024-05-0810:22:595705705705700
2024-05-0809:35:035755755755750
2024-05-0809:00:005755805655706,886,700
2024-05-0716:14:4900000
2024-05-0716:00:0000000
2024-05-0715:30:305755755755750
2024-05-0715:00:005705805705757,171,900
2024-05-0714:33:185755755755750
2024-05-0713:39:175755755755750
2024-05-0713:30:0056558056557013,945,000
2024-05-0712:00:0000000
2024-05-0711:59:575655655655650
2024-05-0711:57:515655655655650
2024-05-0711:04:335655655655650
2024-05-0710:30:005705705605651,277,500
2024-05-0710:19:475705705705700
2024-05-0709:36:195705705705700
2024-05-0709:00:005755755605707,022,300
2024-05-0616:10:5100000
2024-05-0615:43:415705705705700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0057558056057022,716,500
2024-05-0709:00:0057558056057529,476,000
2024-05-0609:00:0055558055557537,026,600
2024-05-0309:00:0057057555055547,634,700
2024-05-0209:00:0057057556557022,618,500
2024-04-3009:00:0057558057057038,241,800
2024-04-2909:00:0058058057058027,706,000
2024-04-2609:00:0058558557558019,974,700
2024-04-2509:00:0058559057558520,162,000
2024-04-2409:00:0058559058058521,108,900
2024-04-2309:00:0058559558058522,287,100
2024-04-2209:00:0059059057558026,361,300
2024-04-1909:00:0059559557058557,120,300
2024-04-1809:00:0060061059559521,463,600
2024-04-1709:00:0060061059559546,410,700
2024-04-1609:00:0062563059560071,862,600
2024-04-0509:00:0063564063063025,359,700
2024-04-0409:00:0062064061563541,392,100
2024-04-0309:00:0062062561562020,957,600
2024-04-0209:00:0061562060562041,868,600
2024-04-0109:00:0061561560561565,853,000
2024-03-2809:00:0061562061061546,452,800
2024-03-2709:00:0061562561061547,406,800
2024-03-2609:00:006156156156150
2024-03-2509:00:006156156156150
2024-03-2209:00:0061562061061526,882,500
2024-03-2109:00:0061563061061568,872,900
2024-03-2009:00:0061562060561523,888,300
2024-03-1909:00:0062062560561545,577,800
2024-03-1809:00:0061562561062036,368,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0057558056057529,476,000
2024-05-0609:00:0055558055557537,026,600
2024-05-0209:00:0057057556557022,618,500
2024-04-3009:00:0057558057057038,241,800
2024-04-2909:00:0058058057058027,706,000
2024-04-2609:00:0058558557558019,974,700
2024-04-2509:00:0058559057558520,162,000
2024-04-2409:00:0058559058058521,108,900
2024-04-2309:00:0058559558058522,287,100
2024-04-2209:00:0059059057558026,361,300
2024-04-1909:00:0059559557058557,120,300
2024-04-1809:00:0060061059559521,463,600
2024-04-1709:00:0060061059559546,410,700
2024-04-1609:00:0062563059560071,862,600
2024-04-0509:00:0063564063063025,359,700
2024-04-0409:00:0062064061563541,392,100
2024-04-0309:00:0062062561562020,957,600
2024-04-0209:00:0061562060562041,868,600
2024-04-0109:00:0061561560561565,853,000
2024-03-2809:00:0061562061061546,452,800
2024-03-2709:00:0061562561061547,406,800
2024-03-2609:00:006156156156150
2024-03-2509:00:006156156156150
2024-03-2209:00:0061562061061526,882,500
2024-03-2109:00:0061563061061568,872,900
2024-03-2009:00:0061562060561523,888,300
2024-03-1909:00:0062062560561545,577,800
2024-03-1809:00:0061562561062036,368,500
2024-03-1509:00:0062562561061071,303,100
2024-03-1409:00:0062563562062044,694,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0055558055557537,026,600
2024-04-2800:00:00580580550555136,201,000
2024-04-2100:00:00590595575580109,894,000
2024-04-1400:00:00625630570585196,857,200
2024-04-0700:00:0000000
2024-03-3100:00:00615640605630195,431,000
2024-03-2400:00:0061562561061593,859,600
2024-03-1700:00:00615630605615201,590,000
2024-03-1000:00:00625635610610174,272,500
2024-03-0300:00:00625650620630217,319,100
2024-02-2500:00:00650660620625221,344,100
2024-02-1800:00:00660665640650167,452,400
2024-02-1100:00:00670670650665112,844,900
2024-02-0400:00:0068068566067062,364,200
2024-01-2800:00:00680685655680177,112,100
2024-01-2100:00:00675680645675192,945,700
2024-01-1400:00:0068569566067075,181,200
2024-01-0700:00:00685700675685146,568,300
2023-12-3100:00:00705710665685174,416,700
2023-12-2400:00:00750765705705281,123,600
2023-12-1700:00:00720765695750204,478,500
2023-12-1000:00:00715735705720186,540,800
2023-12-0300:00:00720730715720217,410,400
2023-11-2600:00:00695745695715310,341,500
2023-11-1900:00:00680705665700245,397,100
2023-11-1200:00:00660715645675355,398,800
2023-11-0500:00:00625670600660392,428,700
2023-10-2900:00:00635635605620176,620,500
2023-10-2200:00:00640655620635150,278,300
2023-10-1500:00:00660670640640144,612,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057057556557022,618,500
2024-03-3100:00:00615640570570568,130,000
2024-02-2900:00:00635650605615733,666,100
2024-01-3100:00:00675685620635588,769,600
2023-12-3100:00:00705710645680694,835,100
2023-11-3000:00:00720765695705952,196,800
2023-10-3100:00:006207456007201,371,599,900
2023-09-3000:00:00680685615620644,895,700
2023-08-3100:00:00755770665680967,701,200
2023-07-3100:00:006557656507501,179,716,800
2023-06-3000:00:00665695650655629,157,800
2023-05-3100:00:006556956206651,040,977,100
2023-04-3000:00:00680685650655517,683,300
2023-03-3100:00:0069070068570032,743,800
2023-02-2800:00:0071071070070524,926,200
2023-01-3100:00:0069570068569018,006,400
2022-12-3100:00:00795800675675434,184,600
2022-11-3000:00:007408007358001,396,372,000
2022-10-3100:00:00715745680740531,359,000
2022-09-3000:00:00725740695715449,522,200
2022-08-3100:00:00785805715725669,945,800
2022-07-3100:00:007308007257901,030,226,500
2022-06-3000:00:00695740680730472,070,800
2022-05-3100:00:006857456857001,845,174,300
2022-04-3000:00:00765770640685964,861,700
2022-03-3100:00:00765805745765906,108,900
2022-02-2800:00:007758307407701,306,160,900
2022-01-3100:00:00790800760775511,834,300
2021-12-3100:00:00835835775790798,275,200
2021-11-3000:00:007858357558301,960,434,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0057057556557022,618,500
2024-03-3100:00:00615640570580529,888,200
2024-02-2900:00:00635650605615733,666,100
2024-01-3100:00:006756855705701,890,565,700
2023-12-3100:00:007057106056152,017,270,800
2023-11-3000:00:007207656206352,235,801,500
2023-10-3100:00:006207656006803,018,631,800
2023-09-3000:00:006807656007052,968,692,400
2023-08-3100:00:007557706007202,984,196,800
2023-07-3100:00:006557706156202,792,313,700
2023-06-3000:00:006657706506802,776,575,800
2023-05-3100:00:006557656207502,849,851,700
2023-04-3000:00:006806956206552,187,818,200
2023-03-3100:00:007007006206651,601,206,000
2023-02-2800:00:00710710650655882,430,800
2023-01-3100:00:00695760680700881,043,600
2022-10-3100:00:007158006756752,361,915,600
2022-07-3100:00:007308056957152,149,694,500
2022-04-3000:00:007657706407303,282,106,800
2022-01-3100:00:007908307407652,724,104,100
2021-10-3100:00:008508907507905,567,948,700



Dividends Amount

DateTimeAmount
2023-05-0309:00:006
2022-05-1109:00:0012

Dividends Yields

YearDistributionTotal AmountYields
2023160.79 %
20221121.46 %

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