for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
JECCPT Jembo Cable Company Tbk
CBPEPT Citra Buana Prasida Tbk
ASDMPT Asuransi Dayin Mitra Tbk
PTPPPT PP (Persero) Tbk
GLOBPT Globe Kita Terang 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


MTMH - PT Murni Sadar Tbk

Sector : Healthcare      Industry : Medical Care Facilities

PT Murni Sadar Tbk, together with its subsidiaries, engages in operating private hospitals. The company is headquartered in Medan, Indonesia. PT Murni Sadar Tbk is a subsidiary of PT Sumatera Teknindo.
Stock CodeCompany Name
SAMEPT Sarana Meditama Metropolitan Tbk
SRAJPT Sejahteraraya Anugrahjaya Tbk
CAREPT Metro Healthcare Indonesia Tbk
BMHSPT Bundamedik Tbk
SILOPT Siloam International Hospitals Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap12,399,491,262,0002,792,511,382,5002,895,937,730,000
101Enterprises Value Revenue Ratio34414
14010Ps Ratio5334
102Enterprises Value E B I T D A Ratio9142864
14012Pb Ratio13223
14008Pe Ratio17299826
40002Enterprise Value332,889,573,072,2843,269,187,873,2873,150,281,876,973

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap12,399,491,262,0002,792,511,382,5003,040,734,616,5002,782,168,747,7503,185,531,503,0002,895,937,730,000
101Enterprises Value Revenue Ratio34444414
14010Ps Ratio5333344
102Enterprises Value E B I T D A Ratio9142834195264
14012Pb Ratio13223233
14008Pe Ratio172998163724726
40002Enterprise Value332,889,573,072,2843,269,187,873,2873,476,378,023,7953,111,814,729,4183,439,875,649,9733,150,281,876,973

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T023,102,171,217-1,873,697,559112,509,477,020226,412,297,84655,137,247,572
20304Write Off0000024,956,840
20091Net Income0-12,831,781,835-12,950,604,37365,955,277,776130,363,718,21515,398,102,771
29004Basic E P S0-6033637
20190E B I T D A080,108,823,74314,126,443,410160,456,023,035256,025,731,14176,532,727,537
20007Amortization0862,453,558251,872,375486,735,522337,714,269135,843,478
20046Gross Profit0224,611,324,07157,347,859,698217,910,670,885425,463,209,993167,914,459,131
29009Diluted E P S0-6033637
20136Pretax Income0-11,486,806,129-12,724,147,90979,894,495,206187,113,060,98013,472,191,067
20145Tax Provision02,593,489,8991,011,182,53514,471,617,84756,565,428,44210,973,932,807
20100Total Revenue0921,913,925,154243,078,483,207822,286,304,681983,160,397,726568,776,968,265
20164Total Expenses0909,726,184,015255,351,307,542753,733,710,052686,672,218,639515,681,656,769
20013Cost Of Revenue0697,302,601,083185,730,623,510604,375,633,796557,697,187,733400,862,509,133
20177Interest Income081,233,8823,452,8011,116,946,94815,525,0418,916,309
20057Interest Expense034,588,977,34610,850,450,35032,614,981,81439,299,236,86641,665,056,505
20109Operating Income012,187,741,139-12,272,824,33468,552,594,629296,488,179,08753,095,311,495
20316Normalized Income0-12,831,781,835-12,950,604,37364,787,846,654182,839,974,09915,416,820,401
20108Operating Expense0212,423,582,93269,620,684,032149,358,076,256128,975,030,906114,819,147,636
20112Operating Revenue0921,913,925,154243,078,483,207822,286,304,681983,160,397,726568,776,968,265
20087Minority Interests01,248,514,193784,726,071532,400,417-183,914,32312,899,844,509
20418Tax Rate For Calcs000000
20095Net Interest Income0-37,165,700,606-11,716,902,706-33,134,462,014-41,680,041,991-42,309,713,862
20416Total Unusual Items0001,425,668,267-75,213,871,568-24,956,840
29010Basic Average Shares02,068,526,95001,991,972,1342,068,526,9502,068,526,950
20269Other Special Charges000-1,425,668,267-14,437,5000
20287Rent And Landing Fees000001,837,030,674
29011Diluted Average Shares02,068,526,95001,991,972,1342,068,526,9502,068,526,950
20420Normalized E B I T D A080,108,823,74314,126,443,410159,030,354,768331,239,602,70976,557,684,377
20162Special Income Charges0001,425,668,267-75,213,871,568-24,956,840
20315Reconciled Depreciation057,006,652,52616,000,140,96947,946,546,01529,613,433,29521,395,479,965
20312Other Operating Expenses048,466,055,60613,733,305,33640,700,327,94437,161,681,82733,605,643,434
20368Total Other Finance Cost02,657,957,142869,905,1571,636,427,1482,396,330,166653,573,666
20440Rent Expense Supplemental000001,837,030,674
20314Reconciled Cost Of Revenue0697,302,601,083185,730,623,510604,375,633,796557,697,187,733400,862,509,133
20419Tax Effect Of Unusual Items000258,237,145-22,737,615,684-6,239,210
20225Impairment Of Capital Assets000075,228,309,0680
20018Depreciation Income Statement056,144,198,96815,748,268,59447,459,810,49329,275,719,02621,259,636,487
20075Interest Income Non Operating081,233,8823,452,8011,116,946,94815,525,0418,916,309
20158Selling And Marketing Expense02,771,499,2331,286,407,0861,279,653,498517,379,574608,294,065
20064Interest Expense Non Operating034,588,977,34610,850,450,35032,614,981,81439,299,236,86641,665,056,505
20093Net Income Common Stockholders0-12,831,781,835-12,950,604,37365,955,277,776130,363,718,21515,398,102,771
20094Net Income Continuous Operations0-14,080,296,028-13,735,330,44465,422,877,359130,547,632,5382,498,258,260
20045General And Administrative Expense022,696,848,6306,022,766,91919,073,486,54218,075,391,92312,920,736,322
20159Selling General And Administration025,468,347,8637,309,174,00520,353,140,04018,592,771,49713,529,030,387
20412Other Non Operating Income Expenses013,491,153,33811,265,579,1319,955,940,4237,518,795,4522,711,550,273
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-12,831,781,835-12,950,604,37365,955,277,776130,363,718,21515,398,102,771
20417Total Unusual Items Excluding Goodwill0001,425,668,267-75,213,871,568-24,956,840
20077Net Non Operating Interest Income Expense0-37,165,700,606-11,716,902,706-33,134,462,014-41,680,041,991-42,309,713,862
20346Net Income Including Noncontrolling Interests0-14,080,296,028-13,735,330,44465,422,877,359130,547,632,5382,498,258,261
20019Depreciation And Amortization In Income Statement057,006,652,52616,000,140,96947,946,546,01529,613,433,29521,395,479,965
20309Net Income From Continuing And Discontinued Operation0-12,831,781,835-12,950,604,37365,955,277,776130,363,718,21515,398,102,771
20331Net Income From Continuing Operation Net Minority Interest0-12,831,781,835-12,950,604,37365,955,277,776130,363,718,21515,398,102,771

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T023,102,171,217-1,873,697,55920,373,392,933-9,207,056,68513,809,532,528112,509,477,020226,412,297,84655,137,247,572
20304Write Off0000000024,956,840
20091Net Income0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22465,955,277,776130,363,718,21515,398,102,771
29004Basic E P S0-60140233637
20190E B I T D A080,108,823,74314,126,443,41034,558,506,7904,508,716,28926,915,157,254160,456,023,035256,025,731,14176,532,727,537
20007Amortization0862,453,558251,872,375243,486,897224,997,228142,097,058486,735,522337,714,269135,843,478
20046Gross Profit0224,611,324,07157,347,859,69869,536,625,13338,259,173,08959,467,666,151217,910,670,885425,463,209,993167,914,459,131
29009Diluted E P S0-60140233637
20136Pretax Income0-11,486,806,129-12,724,147,90912,651,724,670-17,563,276,9786,148,894,08879,894,495,206187,113,060,98013,472,191,067
20145Tax Provision02,593,489,8991,011,182,5353,637,933,605-3,577,655,4331,522,029,19214,471,617,84756,565,428,44210,973,932,807
20100Total Revenue0921,913,925,154243,078,483,207249,901,358,004207,513,524,883221,420,559,060822,286,304,681983,160,397,726568,776,968,265
20164Total Expenses0909,726,184,015255,351,307,542222,930,582,132220,101,773,306211,342,521,035753,733,710,052686,672,218,639515,681,656,769
20013Cost Of Revenue0697,302,601,083185,730,623,510180,364,732,871169,254,351,793161,952,892,909604,375,633,796557,697,187,733400,862,509,133
20177Interest Income081,233,8823,452,8013,816,6463,535,95270,428,4831,116,946,94815,525,0418,916,309
20057Interest Expense034,588,977,34610,850,450,3507,721,668,2638,356,220,2937,660,638,44032,614,981,81439,299,236,86641,665,056,505
20109Operating Income012,187,741,139-12,272,824,33426,970,775,872-12,588,248,42410,078,038,02568,552,594,629296,488,179,08753,095,311,495
20316Normalized Income0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22464,787,846,654182,839,974,09915,416,820,401
20108Operating Expense0212,423,582,93269,620,684,03242,565,849,26150,847,421,51349,389,628,126149,358,076,256128,975,030,906114,819,147,636
20112Operating Revenue0921,913,925,154243,078,483,207249,901,358,004207,513,524,883221,420,559,060822,286,304,681983,160,397,726568,776,968,265
20087Minority Interests01,248,514,193784,726,071-43,054,626302,244,420204,598,328532,400,417-183,914,32312,899,844,509
20418Tax Rate For Calcs000000000
20095Net Interest Income0-37,165,700,606-11,716,902,706-9,036,508,112-8,584,524,433-7,827,765,355-33,134,462,014-41,680,041,991-42,309,713,862
20416Total Unusual Items000-6,493,336001,425,668,267-75,213,871,568-24,956,840
29010Basic Average Shares02,068,526,95002,068,526,95001,991,972,1341,991,972,1342,068,526,9502,068,526,950
20269Other Special Charges000000-1,425,668,267-14,437,5000
20287Rent And Landing Fees000000001,837,030,674
29011Diluted Average Shares02,068,526,95002,068,526,95001,991,972,1341,991,972,1342,068,526,9502,068,526,950
20420Normalized E B I T D A080,108,823,74314,126,443,41034,558,506,7904,508,716,28926,915,157,254159,030,354,768331,239,602,70976,557,684,377
20162Special Income Charges0000001,425,668,267-75,213,871,568-24,956,840
20315Reconciled Depreciation057,006,652,52616,000,140,96914,185,113,85713,715,772,97413,105,624,72647,946,546,01529,613,433,29521,395,479,965
20312Other Operating Expenses048,466,055,60613,733,305,33612,196,187,14110,737,232,01311,799,331,11640,700,327,94437,161,681,82733,605,643,434
20368Total Other Finance Cost02,657,957,142869,905,1571,318,656,495231,840,092237,555,3981,636,427,1482,396,330,166653,573,666
20440Rent Expense Supplemental000000001,837,030,674
20314Reconciled Cost Of Revenue0697,302,601,083185,730,623,510180,364,732,871169,254,351,793161,952,892,909604,375,633,796557,697,187,733400,862,509,133
20419Tax Effect Of Unusual Items000000258,237,145-22,737,615,684-6,239,210
20225Impairment Of Capital Assets000000075,228,309,0680
20018Depreciation Income Statement056,144,198,96815,748,268,59413,941,626,96013,490,775,74612,963,527,66847,459,810,49329,275,719,02621,259,636,487
20075Interest Income Non Operating081,233,8823,452,8013,816,6463,535,95270,428,4831,116,946,94815,525,0418,916,309
20158Selling And Marketing Expense02,771,499,2331,286,407,086494,666,986502,918,983487,506,1781,279,653,498517,379,574608,294,065
20064Interest Expense Non Operating034,588,977,34610,850,450,3507,721,668,2638,356,220,2937,660,638,44032,614,981,81439,299,236,86641,665,056,505
20093Net Income Common Stockholders0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22465,955,277,776130,363,718,21515,398,102,771
20094Net Income Continuous Operations0-14,080,296,028-13,735,330,4449,013,791,065-13,985,621,5454,626,864,89665,422,877,359130,547,632,5382,498,258,260
20045General And Administrative Expense022,696,848,6306,022,766,9195,645,922,4765,953,637,3815,074,521,85419,073,486,54218,075,391,92312,920,736,322
20159Selling General And Administration025,468,347,8637,309,174,0056,140,589,4626,456,556,3645,562,028,03220,353,140,04018,592,771,49713,529,030,387
20412Other Non Operating Income Expenses013,491,153,33811,265,579,131-5,282,543,0913,609,495,8813,898,621,4179,955,940,4237,518,795,4522,711,550,273
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22465,955,277,776130,363,718,21515,398,102,771
20417Total Unusual Items Excluding Goodwill000-6,493,336001,425,668,267-75,213,871,568-24,956,840
20077Net Non Operating Interest Income Expense0-37,165,700,606-11,716,902,706-9,036,508,112-8,584,524,433-7,827,765,355-33,134,462,014-41,680,041,991-42,309,713,862
20346Net Income Including Noncontrolling Interests0-14,080,296,028-13,735,330,4449,013,791,065-13,985,621,5454,626,864,89665,422,877,359130,547,632,5382,498,258,261
20019Depreciation And Amortization In Income Statement057,006,652,52616,000,140,96914,185,113,85713,715,772,97413,105,624,72647,946,546,01529,613,433,29521,395,479,965
20309Net Income From Continuing And Discontinued Operation0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22465,955,277,776130,363,718,21515,398,102,771
20331Net Income From Continuing Operation Net Minority Interest0-12,831,781,835-12,950,604,3738,970,736,439-13,683,377,1254,831,463,22465,955,277,776130,363,718,21515,398,102,771

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0012,547,649,51510,935,318,7707,106,028,5185,206,966,418
23531Net Debt00457,402,805,999296,258,142,318294,759,905,150638,395,852,897
23165Payables00186,673,500,942119,161,742,183180,082,061,58994,131,551,723
23139Net P P E001,591,394,961,0181,188,739,624,5311,068,033,728,237694,397,379,961
23351Properties000000
23386Total Debt00495,027,805,228362,692,894,330377,162,953,637639,352,312,028
23100Gross P P E001,844,491,961,0761,318,439,895,8721,085,765,996,5781,124,637,573,276
23038Common Stock00206,852,695,000206,852,695,000181,450,415,0005,000,000,000
23045Current Debt00126,814,144,57469,063,755,42363,089,149,62978,668,534,836
23532Share Issued002,068,526,9502,068,526,9502,068,526,9502,068,526,950
23220Total Assets001,857,070,014,2941,652,743,362,7571,334,584,653,925805,630,483,867
23027Capital Stock00206,852,695,000206,852,695,000181,450,415,0005,000,000,000
23382Other Payable006,265,544,3347,517,406,8615,882,443,6126,796,837,516
23028Cash Financial004,945,994,94433,046,912,66256,142,628,008956,459,131
23123Long Term Debt00335,534,656,369260,241,299,557307,813,383,529560,683,777,192
23179Prepaid Assets0030,574,214,52438,539,125,16011,601,011,3954,119,261,816
23385Working Capital00-101,922,515,95934,899,671,302-432,871,133-85,118,464,118
23000Accounts Payable00173,795,522,95899,967,706,089116,490,758,24975,862,273,468
23029Cash Equivalents000020,000,000,0000
23245Invested Capital001,586,361,032,9211,462,989,213,0981,112,020,171,256681,683,287,530
23340Other Properties00430,694,730,288340,966,542,318305,470,784,778483,651,894,732
23132Minority Interest0024,311,643,93016,801,103,33715,915,900,9468,156,229,573
23342Other Receivables00864,511,8231,622,775,8531,373,289,1763,494,742,625
23204Retained Earnings0098,687,458,189109,013,486,42038,021,928,504-23,436,117,682
23217Total Tax Payable006,612,433,65011,676,629,23357,708,859,72811,472,440,739
23001Accounts Receivable00148,096,688,143121,710,905,240117,893,046,93564,969,977,237
23280Common Stock Equity001,124,012,231,9781,133,684,158,118741,117,638,09842,330,975,502
23403Net Tangible Assets001,108,929,528,2821,121,290,324,609732,656,249,33936,889,876,574
23215Stockholders Equity001,124,012,231,9781,133,684,158,118741,117,638,09842,330,975,502
23383Tangible Book Value001,108,929,528,2821,121,290,324,609732,656,249,33936,889,876,574
23374Total Capitalization001,459,546,888,3471,393,925,457,6751,048,931,021,627603,014,752,694
23312Land And Improvements00606,520,386,967418,393,307,527373,349,179,107163,317,107,132
23469Other Equity Interest004,620,699,6604,620,699,6604,620,699,660-1
23393Ordinary Shares Number002,068,526,9502,068,526,9502,068,526,9502,068,526,950
23155Other Intangible Assets002,535,054,1811,458,514,7391,355,360,241234,132,510
23008Accumulated Depreciation00-253,097,000,058-129,700,271,341-17,732,268,341-430,240,193,315
23282Construction In Progress00152,154,304,85242,597,713,07430,809,735,7189,797,625,601
23380Capital Lease Obligations0032,679,004,28533,387,839,3506,260,420,4790
23030Cash And Cash Equivalents004,945,994,94433,046,912,66276,142,628,008956,459,131
23262Gross Accounts Receivable00151,862,632,264127,569,054,413120,981,766,53767,318,050,774
23012Additional Paid In Capital00332,419,865,187332,419,865,18737,137,273,7630
23275Buildings And Improvements00510,239,226,143429,914,670,804323,574,428,447390,095,446,647
23126Long Term Equity Investment000000
23319Machinery Furniture Equipment00144,883,312,82686,567,662,14952,561,868,52877,775,499,164
23048Current Capital Lease Obligation001,523,621,6822,029,057,895885,130,9330
23552Fixed Assets Revaluation Reserve00445,141,430,942444,487,328,851443,597,238,17160,237,140,678
23127Long Term Capital Lease Obligation0031,155,382,60331,358,781,4555,375,289,5460
23098Goodwill And Other Intangible Assets0015,082,703,69612,393,833,5098,461,388,7595,441,098,928
23261Total Equity Gross Minority Interest001,148,323,875,9081,150,485,261,455757,033,539,04450,487,205,075
23259Total Liabilities Net Minority Interest00708,746,138,386502,258,101,302577,551,114,881755,143,278,792
23046Current Debt And Capital Lease Obligation00128,337,766,25671,092,813,31863,974,280,56278,668,534,836
23266Allowance For Doubtful Accounts Receivable00-3,765,944,121-5,858,149,173-3,088,719,602-2,348,073,537
23124Long Term Debt And Capital Lease Obligation00366,690,038,972291,600,081,012313,188,673,075560,683,777,192
23344Non Current Pension And Other Postretirement Benefit Plans0023,524,153,02417,756,896,43719,402,607,91918,154,918,598

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0012,547,649,51512,547,649,51512,547,649,51512,547,649,51510,935,318,7707,106,028,5185,206,966,418
23531Net Debt00457,402,805,999442,847,388,167405,076,690,250357,064,646,870296,258,142,318294,759,905,150638,395,852,897
23165Payables00186,673,500,942190,694,802,411169,082,543,056147,544,760,962119,161,742,183180,082,061,58994,131,551,723
23139Net P P E001,591,394,961,0181,373,948,339,0471,326,562,454,5011,285,116,172,1961,188,739,624,5311,068,033,728,237694,397,379,961
23351Properties000000000
23386Total Debt00495,027,805,228479,813,128,437437,360,429,773391,749,111,083362,692,894,330377,162,953,637639,352,312,028
23100Gross P P E001,844,491,961,0761,628,826,335,8401,548,156,339,6751,475,192,423,6051,318,439,895,8721,085,765,996,5781,124,637,573,276
23038Common Stock00206,852,695,000206,852,695,000206,852,695,000206,852,695,000206,852,695,000181,450,415,0005,000,000,000
23045Current Debt00126,814,144,574117,025,939,998107,393,934,80196,090,812,00169,063,755,42363,089,149,62978,668,534,836
23532Share Issued002,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,950
23220Total Assets001,857,070,014,2941,851,908,575,5371,781,827,822,4431,726,356,512,2131,652,743,362,7571,334,584,653,925805,630,483,867
23027Capital Stock00206,852,695,000206,852,695,000206,852,695,000206,852,695,000206,852,695,000181,450,415,0005,000,000,000
23382Other Payable006,265,544,3347,402,799,2136,105,743,3796,553,136,8757,517,406,8615,882,443,6126,796,837,516
23028Cash Financial004,945,994,9443,136,637,6501,717,022,4784,786,062,84433,046,912,66256,142,628,008956,459,131
23123Long Term Debt00335,534,656,369328,958,085,819299,399,777,927265,759,897,713260,241,299,557307,813,383,529560,683,777,192
23179Prepaid Assets0030,574,214,52431,351,545,79329,447,527,30421,682,595,30638,539,125,16011,601,011,3954,119,261,816
23385Working Capital00-101,922,515,959-84,184,217,715-71,134,872,791-49,681,252,60234,899,671,302-432,871,133-85,118,464,118
23000Accounts Payable00173,795,522,958175,212,916,720160,589,469,650133,045,741,34499,967,706,089116,490,758,24975,862,273,468
23029Cash Equivalents000000020,000,000,0000
23245Invested Capital001,586,361,032,9211,579,459,771,8471,531,393,974,6291,500,216,236,0641,462,989,213,0981,112,020,171,256681,683,287,530
23340Other Properties00430,694,730,288430,781,662,281397,333,396,312366,198,795,636340,966,542,318305,470,784,778483,651,894,732
23132Minority Interest0024,311,643,93019,790,876,56924,877,519,24525,157,428,14816,801,103,33715,915,900,9468,156,229,573
23342Other Receivables00864,511,8236,677,298,8826,028,043,0106,136,604,4371,622,775,8531,373,289,1763,494,742,625
23204Retained Earnings0098,687,458,189108,805,074,33299,929,590,203113,694,854,652109,013,486,42038,021,928,504-23,436,117,682
23217Total Tax Payable006,612,433,6508,079,086,4782,387,330,0277,945,882,74311,676,629,23357,708,859,72811,472,440,739
23001Accounts Receivable00148,096,688,143160,325,778,849139,872,933,554134,832,062,460121,710,905,240117,893,046,93564,969,977,237
23280Common Stock Equity001,124,012,231,9781,133,475,746,0301,124,600,261,9011,138,365,526,3501,133,684,158,118741,117,638,09842,330,975,502
23403Net Tangible Assets001,108,929,528,2821,118,212,762,9591,109,565,691,9331,124,501,459,1541,121,290,324,609732,656,249,33936,889,876,574
23215Stockholders Equity001,124,012,231,9781,133,475,746,0301,124,600,261,9011,138,365,526,3501,133,684,158,118741,117,638,09842,330,975,502
23383Tangible Book Value001,108,929,528,2821,118,212,762,9591,109,565,691,9331,124,501,459,1541,121,290,324,609732,656,249,33936,889,876,574
23374Total Capitalization001,459,546,888,3471,462,433,831,8491,424,000,039,8281,404,125,424,0631,393,925,457,6751,048,931,021,627603,014,752,694
23312Land And Improvements00606,520,386,967471,082,993,351462,688,484,117459,041,588,184418,393,307,527373,349,179,107163,317,107,132
23469Other Equity Interest004,620,699,6604,620,699,6604,620,699,6604,620,699,6604,620,699,6604,620,699,660-1
23393Ordinary Shares Number002,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,9502,068,526,950
23155Other Intangible Assets002,535,054,1812,715,333,5562,486,920,4531,316,417,6811,458,514,7391,355,360,241234,132,510
23008Accumulated Depreciation00-253,097,000,058-254,877,996,793-221,593,885,174-190,076,251,409-129,700,271,341-17,732,268,341-430,240,193,315
23282Construction In Progress00152,154,304,852139,050,776,948112,803,998,34392,184,872,44442,597,713,07430,809,735,7189,797,625,601
23380Capital Lease Obligations0032,679,004,28533,829,102,62030,566,717,04529,898,401,36933,387,839,3506,260,420,4790
23030Cash And Cash Equivalents004,945,994,9443,136,637,6501,717,022,4784,786,062,84433,046,912,66276,142,628,008956,459,131
23262Gross Accounts Receivable00151,862,632,264168,777,009,177147,675,600,521142,956,271,482127,569,054,413120,981,766,53767,318,050,774
23012Additional Paid In Capital00332,419,865,187332,419,865,187332,419,865,187332,419,865,187332,419,865,18737,137,273,7630
23275Buildings And Improvements00510,239,226,143501,227,958,972469,269,058,095479,296,077,284429,914,670,804323,574,428,447390,095,446,647
23126Long Term Equity Investment000000000
23319Machinery Furniture Equipment00144,883,312,82686,682,944,288106,061,402,80878,471,090,05786,567,662,14952,561,868,52877,775,499,164
23048Current Capital Lease Obligation001,523,621,6824,802,692,0232,135,765,7162,050,680,9812,029,057,895885,130,9330
23552Fixed Assets Revaluation Reserve00445,141,430,942444,487,328,851444,487,328,851444,487,328,851444,487,328,851443,597,238,17160,237,140,678
23127Long Term Capital Lease Obligation0031,155,382,60329,026,410,59728,430,951,32927,847,720,38831,358,781,4555,375,289,5460
23098Goodwill And Other Intangible Assets0015,082,703,69615,262,983,07115,034,569,96813,864,067,19612,393,833,5098,461,388,7595,441,098,928
23261Total Equity Gross Minority Interest001,148,323,875,9081,153,266,622,5991,149,477,781,1461,163,522,954,4981,150,485,261,455757,033,539,04450,487,205,075
23259Total Liabilities Net Minority Interest00708,746,138,386698,641,952,938632,350,041,297562,833,557,715502,258,101,302577,551,114,881755,143,278,792
23046Current Debt And Capital Lease Obligation00128,337,766,256121,828,632,021109,529,700,51798,141,492,98271,092,813,31863,974,280,56278,668,534,836
23266Allowance For Doubtful Accounts Receivable00-3,765,944,121-8,451,230,328-7,802,666,967-8,124,209,022-5,858,149,173-3,088,719,602-2,348,073,537
23124Long Term Debt And Capital Lease Obligation00366,690,038,972357,984,496,416327,830,729,256293,607,618,101291,600,081,012313,188,673,075560,683,777,192
23344Non Current Pension And Other Postretirement Benefit Plans0023,524,153,02425,322,454,68723,837,214,83919,191,057,98917,756,896,43719,402,607,91918,154,918,598

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E000349,415,000349,415,0000
26185Free Cash Flow0-98,959,970,42740,110,185,433-148,025,741,46083,031,629,82889,195,512,155
26027Changes In Cash0-28,100,917,7181,809,357,294-43,095,715,34773,177,399,756518,962,384
26182Issuance Of Debt0217,156,579,86643,922,887,83370,176,309,037023,288,683,884
26123Sale Of Business00-3,443,240,754131,748,048131,748,0480
26016End Cash Position04,945,994,9444,945,994,94433,046,912,66273,814,651,196956,459,131
26112Purchase Of P P E0-267,837,999,801-866,233,840-198,696,142,004-39,874,376,966-39,806,191,986
26183Repayment Of Debt0-8,411,283,90348,143,437,291-111,773,787,215-211,274,906,735-108,683,459,877
26005Capital Expenditure0-269,776,992,801-937,826,840-199,286,032,024-41,333,318,966-40,343,867,796
26012Financing Cash Flow0109,263,745,9631,934,775,124272,257,383,246-2,187,217,972-85,394,775,993
26013Investing Cash Flow0-308,181,686,055-41,173,430,103-366,613,389,157-49,000,331,066-43,625,641,574
26115Purchase Of Business0-38,404,693,254-36,792,362,509-167,808,520,181-167,808,520,181-3,619,671,631
26098Common Stock Issuance000320,684,871,424213,587,688,7630
26110Purchase Of Investment000-119,964,545,946-7,667,012,1000
26015Beginning Cash Position033,046,912,6623,136,637,65076,142,628,008637,251,440437,496,747
26223Classesof Cash Payments0-687,968,133,399-215,449,328,393-664,482,831,581-561,342,667,161-452,210,891,863
26099Long Term Debt Issuance0154,509,361,74429,035,518,94570,176,309,037023,288,683,884
26090Long Term Debt Payments0-8,411,283,90348,143,437,291-95,207,946,919-186,926,724,125-38,301,965,313
26108Purchase Of Intangibles0-1,938,993,000-71,593,000-589,890,020-1,458,942,000-537,675,810
26101Short Term Debt Issuance062,647,218,12214,887,368,888000
26091Short Term Debt Payments000-16,565,840,296-24,348,182,610-70,381,494,564
26181Issuance Of Capital Stock000320,684,871,424213,587,688,7630
26071Net Common Stock Issuance000320,684,871,424213,587,688,7630
26073Net Long Term Debt Issuance0146,098,077,84177,178,956,236-25,031,637,882-186,926,724,125-15,013,281,429
26164Net Other Financing Charges0-75,701,550,000-75,701,550,000000
26119Net P P E Purchase And Sale0-267,837,999,801-866,233,840-198,346,727,004-39,874,376,966-39,806,191,986
26075Net Short Term Debt Issuance062,647,218,12214,887,368,888-16,565,840,296-24,348,182,610-70,381,494,564
26072Net Issuance Payments Of Debt0208,745,295,96392,066,325,124-41,597,478,178-211,274,906,735-85,394,775,993
26226Paymentson Behalfof Employees0-414,149,153,954-113,662,946,703-325,264,468,283-197,022,755,631-229,687,368,969
26116Net Business Purchase And Sale0-38,404,693,254-40,235,603,263-167,676,772,133-167,676,772,133-3,281,773,778
26118Net Investment Purchase And Sale000-119,964,545,946-7,667,012,1000
26117Net Intangibles Purchase And Sale0-1,938,993,000-71,593,000-589,890,020-1,458,942,000-537,675,810
26304Other Cash Adjustment Outside Changein Cash000110
26222Other Cash Receiptsfrom Operating Activities00015,525,0411,113,746,3490
26220Cash Flowsfromusedin Operating Activities Direct0170,817,022,37441,048,012,27351,260,290,564124,364,948,794129,539,379,951
26221Classesof Cash Receiptsfrom Operating Activities0913,203,705,700272,354,179,727817,068,528,920708,206,776,589624,718,631,024

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E000000349,415,000349,415,0000
26185Free Cash Flow0-98,959,970,42740,110,185,433-74,206,301,184-45,425,671,866-19,438,182,810-148,025,741,46083,031,629,82889,195,512,155
26027Changes In Cash0-28,100,917,7181,809,357,2941,419,615,172-3,069,040,366-28,260,849,818-43,095,715,34773,177,399,756518,962,384
26182Issuance Of Debt0217,156,579,86643,922,887,83361,735,695,98762,187,673,31149,310,322,73570,176,309,037023,288,683,884
26123Sale Of Business00-3,443,240,754-5,119,311,65908,562,552,413131,748,048131,748,0480
26016End Cash Position04,945,994,9444,945,994,9443,136,637,6501,717,022,4784,786,062,84433,046,912,66273,814,651,196956,459,131
26112Purchase Of P P E0-267,837,999,801-866,233,840-117,807,370,552-68,576,731,812-80,587,663,597-198,696,142,004-39,874,376,966-39,806,191,986
26183Repayment Of Debt0-8,411,283,90348,143,437,291-22,545,382,896-17,244,670,297-16,764,668,001-111,773,787,215-211,274,906,735-108,683,459,877
26005Capital Expenditure0-269,776,992,801-937,826,840-118,279,270,552-69,972,231,812-80,587,663,597-199,286,032,024-41,333,318,966-40,343,867,796
26012Financing Cash Flow0109,263,745,9631,934,775,12435,390,313,09144,943,003,01426,995,654,734272,257,383,246-2,187,217,972-85,394,775,993
26013Investing Cash Flow0-308,181,686,055-41,173,430,103-78,043,667,287-72,558,603,326-116,405,985,339-366,613,389,157-49,000,331,066-43,625,641,574
26115Purchase Of Business0-38,404,693,254-36,792,362,50945,354,914,924-2,586,371,514-44,380,874,155-167,808,520,181-167,808,520,181-3,619,671,631
26098Common Stock Issuance000000320,684,871,424213,587,688,7630
26110Purchase Of Investment000000-119,964,545,946-7,667,012,1000
26015Beginning Cash Position033,046,912,6623,136,637,6501,717,022,4784,786,062,84433,046,912,66276,142,628,008637,251,440437,496,747
26223Classesof Cash Payments0-687,968,133,399-215,449,328,393-176,610,921,711-164,464,113,520-131,443,769,775-664,482,831,581-561,342,667,161-452,210,891,863
26099Long Term Debt Issuance0154,509,361,74429,035,518,94548,514,972,45557,864,201,43719,094,668,90770,176,309,037023,288,683,884
26090Long Term Debt Payments0-8,411,283,90348,143,437,291-22,545,382,896-17,244,670,297-16,764,668,001-95,207,946,919-186,926,724,125-38,301,965,313
26108Purchase Of Intangibles0-1,938,993,000-71,593,000-471,900,00000-589,890,020-1,458,942,000-537,675,810
26101Short Term Debt Issuance062,647,218,12214,887,368,88813,220,723,5324,323,471,87430,215,653,828000
26091Short Term Debt Payments000000-16,565,840,296-24,348,182,610-70,381,494,564
26181Issuance Of Capital Stock000000320,684,871,424213,587,688,7630
26071Net Common Stock Issuance000000320,684,871,424213,587,688,7630
26073Net Long Term Debt Issuance0146,098,077,84177,178,956,23625,969,589,55940,619,531,1402,330,000,906-25,031,637,882-186,926,724,125-15,013,281,429
26164Net Other Financing Charges0-75,701,550,000-75,701,550,000000000
26119Net P P E Purchase And Sale0-267,837,999,801-866,233,840-117,807,370,552-68,576,731,812-80,587,663,597-198,346,727,004-39,874,376,966-39,806,191,986
26075Net Short Term Debt Issuance062,647,218,12214,887,368,88813,220,723,5324,323,471,87430,215,653,828-16,565,840,296-24,348,182,610-70,381,494,564
26072Net Issuance Payments Of Debt0208,745,295,96392,066,325,12439,190,313,09144,943,003,01432,545,654,734-41,597,478,178-211,274,906,735-85,394,775,993
26226Paymentson Behalfof Employees0-414,149,153,954-113,662,946,703-103,482,786,563-98,179,487,652-98,823,933,036-325,264,468,283-197,022,755,631-229,687,368,969
26116Net Business Purchase And Sale0-38,404,693,254-40,235,603,26340,235,603,265-2,586,371,514-35,818,321,742-167,676,772,133-167,676,772,133-3,281,773,778
26118Net Investment Purchase And Sale000000-119,964,545,946-7,667,012,1000
26117Net Intangibles Purchase And Sale0-1,938,993,000-71,593,000-471,900,00000-589,890,020-1,458,942,000-537,675,810
26304Other Cash Adjustment Outside Changein Cash000000110
26222Other Cash Receiptsfrom Operating Activities00000015,525,0411,113,746,3490
26220Cash Flowsfromusedin Operating Activities Direct0170,817,022,37441,048,012,27344,072,969,36824,546,559,94661,149,480,78751,260,290,564124,364,948,794129,539,379,951
26221Classesof Cash Receiptsfrom Operating Activities0913,203,705,700272,354,179,727228,799,949,352202,794,195,839209,255,380,782817,068,528,920708,206,776,589624,718,631,024

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
MTMHPT Murni Sadar Tbk2024-04-15At close: 04:00PM WIB1,3651,3601,3901,3001,330.00 - 1,370.001,3301,3701,210.00 - 1,685.001,2101,6853,649,00010,072,1942,751,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-12At close: 04:00PM WIB1,3651,3601,3901,3001,330.00 - 1,370.001,3301,3701,210.00 - 1,685.001,2101,6853,649,0009,885,6722,751,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-11At close: 04:00PM WIB1,3651,3601,3901,3001,330.00 - 1,370.001,3301,3701,210.00 - 1,685.001,2101,6853,649,0009,879,6502,751,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-10At close: 04:00PM WIB1,3651,3601,3901,3001,330.00 - 1,370.001,3301,3701,210.00 - 1,685.001,2101,6853,649,0009,841,7832,751,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-05At close: 04:00PM WIB1,3651,3601,3901,3001,330.00 - 1,370.001,3301,3701,210.00 - 1,685.001,2101,6853,649,0009,883,7342,751,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-04At close: 04:00PM WIB1,3001,2901,3801,3451,290.00 - 1,365.001,2901,3651,210.00 - 1,685.001,2101,68517,932,0009,709,9272,824,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-03At close: 04:00PM WIB1,3001,2901,3001,2401,285.00 - 1,300.001,2851,3001,210.00 - 1,685.001,2101,68510,418,1009,693,6502,689,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-02At close: 04:08PM WIB1,2801,2701,3001,2401,265.00 - 1,300.001,2651,3001,210.00 - 1,685.001,2101,68513,905,8009,610,4512,689,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-04-01At close: 04:00PM WIB1,2801,2701,2801,2401,255.00 - 1,280.001,2551,2801,210.00 - 1,685.001,2101,68511,598,3009,544,9892,648,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-29At close: 04:00PM WIB1,2951,2901,2801,2451,270.00 - 1,295.001,2701,2951,210.00 - 1,685.001,2101,6859,111,6009,544,9892,648,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-28At close: 04:00PM WIB1,2951,2901,2801,2451,270.00 - 1,295.001,2701,2951,210.00 - 1,685.001,2101,6859,111,6009,570,3702,648,000,000,00000-6N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-27At close: 04:00PM WIB1,3101,30501,2951,275.00 - 1,310.001,2751,3101,210.00 - 1,685.001,2101,6857,860,0009,607,4532,679,000,000,00009414N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-26At close: 04:00PM WIB1,3351,33501,3201,310.00 - 1,335.001,3101,3351,210.00 - 1,685.001,2101,68510,959,6009,757,5512,710,000,000,00009514N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-25At close: 04:00PM WIB1,3351,33001,3301,320.00 - 1,340.001,3201,3401,210.00 - 1,685.001,2101,6858,100,5009,928,7362,761,000,000,00009714N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-22At close: 04:10PM WIB1,3201,3101,3301,3351,305.00 - 1,335.001,3051,3351,210.00 - 1,685.001,2101,68511,880,6009,894,0072,761,000,000,00009714N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-21At close: 04:00PM WIB1,3200000.0000 - 0.000000009,940,72100014N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-14As of 02:07PM WIB. Market open.1,3151,3051,2951,3001,290.00 - 1,310.001,2901,3101,210.00 - 1,685.001,2101,6858,729,1009,703,8852,689,000,000,00009414N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-13At close: 04:14PM WIB1,3651,3601,3101,3201,315.00 - 1,370.001,3151,3701,210.00 - 1,685.001,2101,68510,001,7009,811,5442,720,000,000,00009514N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-11At close: 04:00PM WIB1,3651,3601,3601,3651,350.00 - 1,370.001,3501,3701,210.00 - 1,685.001,2101,6859,636,5009,906,2242,824,000,000,00009914N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-08At close: 04:00PM WIB1,3651,3601,3601,3651,355.00 - 1,370.001,3551,3701,210.00 - 1,685.001,2101,6859,636,5009,869,9842,824,000,000,00009914N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-05At close: 04:00PM WIB1,2751,2701,2701,2801,265.00 - 1,280.001,2651,2801,210.00 - 1,685.001,2101,6858,213,9009,822,5772,637,000,000,00009314N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-04At close: 04:00PM WIB1,2751,2601,2701,2751,210.00 - 1,275.001,2101,2751,210.00 - 1,685.001,2101,68513,176,2009,768,5032,637,000,000,00009314N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-03-01At close: 04:12PM WIB1,3151,3101,2701,2901,275.00 - 1,315.001,2751,3151,275.00 - 1,685.001,2751,6859,940,2009,778,5252,637,000,000,00009214N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-02-28At close: 04:00PM WIB1,3401,3351,3101,3151,310.00 - 1,335.001,3101,3351,285.00 - 1,685.001,2851,68510,845,5009,875,2372,720,000,000,00009514N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-02-27At close: 04:00PM WIB1,3401,3351,3351,3401,320.00 - 1,340.001,3201,3401,285.00 - 1,685.001,2851,6859,402,7009,956,9052,772,000,000,00009714N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-02-26At close: 04:02PM WIB1,3401,3401,3301,3401,330.00 - 1,345.001,3301,3451,285.00 - 1,685.001,2851,6859,253,0009,951,0272,772,000,000,00009714N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk2024-02-23At close: 04:00PM WIB1,3501,3451,3351,3401,315.00 - 1,345.001,3151,3451,285.00 - 1,685.001,2851,68511,146,0009,891,4222,772,000,000,00009714N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk (MTMH.JK)2024-02-22At close: 04:00PM WIB1,3551,3501,3451,3501,335.00 - 1,350.001,3351,3501,285.00 - 1,685.001,2851,6859,964,4009,876,9322,793,000,000,00009814N/AN/A (N/A)00N/A0
MTMHPT Murni Sadar Tbk (MTMH.JK)2024-02-21At close: 04:00PM WIB1,3751,3701,3501,3501,345.00 - 1,370.001,3451,3701,285.00 - 1,685.001,2851,6858,712,5009,876,2882,803,000,000,00009914N/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)
MTMHPT Murni Sadar Tbk2024-04-152,750,000,000,0003,240,000,000,0002900324400001,6851,2101,3281,3869,890,0008,270,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-122,750,000,000,0003,240,000,000,0002900324400001,6851,2101,3281,3869,880,0008,270,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-112,750,000,000,0003,240,000,000,0002900324400001,6851,2101,3281,3869,840,0008,270,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-102,750,000,000,0003,240,000,000,0002900324400001,6851,2101,3281,3869,840,0008,270,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-052,820,000,000,0003,310,000,000,0002900324410001,68501,3281,3879,710,0008,750,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-042,690,000,000,0003,180,000,000,0002900323400001,68501,3281,3889,690,0008,910,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-032,690,000,000,0003,180,000,000,0002900323400001,68501,3291,3899,610,0008,390,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-022,650,000,000,0003,140,000,000,0002900323390001,68501,3301,3909,540,0008,440,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-04-012,650,000,000,0003,140,000,000,0002900323390001,68501,3301,3909,540,0008,440,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-292,650,000,000,0003,140,000,000,0002900323390001,6851,2101,3311,3909,570,0008,510,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-282,680,000,000,0003,160,000,000,0009400324270001,68501,3311,3919,610,0008,730,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000-66273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-272,760,000,000,0003,240,000,000,0009700324280001,68501,3311,3929,760,0009,690,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-262,760,000,000,0003,240,000,000,0009700324280001,68501,3311,3939,930,00011,280,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-252,760,000,000,0003,240,000,000,0009700324280001,6851,2101,3311,3939,930,00011,280,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-222,730,000,000,0003,210,000,000,0009600324280001,68501,3321,3939,940,00011,600,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-212,730,000,000,0003,210,000,000,0009600324280001,6851,2101,3321,3939,940,00011,600,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-142,720,000,000,0003,200,000,000,0009500324280001,68501,3351,3969,810,00011,120,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-132,820,000,000,0003,300,000,000,0009900324290001,68501,3351,3969,830,00011,120,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-112,820,000,000,0003,300,000,000,0009900324290-7331,6851,2101,3351,3969,870,00011,120,0002,070,000,0002,110,000,000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-082,820,000,000,0003,300,000,000,0009900324290001,6851,2101,3351,3969,870,00011,270,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-052,640,000,000,0003,110,000,000,0009200323270001,68501,3371,3999,770,0009,330,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-042,640,000,000,0003,110,000,000,0009200323270001,68501,3371,3999,780,0009,330,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-03-012,720,000,000,0003,200,000,000,0009500324280001,6851,2751,3381,4009,780,0009,240,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-02-282,770,000,000,0003,250,000,000,0009700324280001,6851,2851,3391,4019,880,0009,350,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-02-272,770,000,000,0003,250,000,000,0009700324280001,68501,3391,4029,950,0009,930,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk2024-02-262,770,000,000,0003,250,000,000,0009700324280001,68501,3391,4029,950,0009,930,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk (MTMH.JK)2024-02-232,790,000,000,0003,270,000,000,0009800324280001,68501,3381,4029,880,0009,790,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk (MTMH.JK)2024-02-222,800,000,000,0003,280,000,000,0009800324290001,6851,2851,3381,4029,880,0009,790,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000
MTMHPT Murni Sadar Tbk (MTMH.JK)2024-02-212,840,000,000,0003,320,000,000,00010000334290001,6851,2851,3381,4039,880,0009,760,0002,070,000,0000251,530,00074000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 20233712902,030,000,000438250142,880,000,00026,130,000,000146273,140,000,0002479,810,000,000421548162,840,000,000-14,990,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:001,2801,2801,2801,280400
2024-03-0515:39:001,2751,2751,2751,2751,600
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
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:001,2801,2801,2801,280400
2024-03-0515:38:001,2751,2751,2751,2751,600
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:001,2751,2751,2751,275700
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:001,2751,2751,2751,2751,600
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:001,2751,2751,2751,275700
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:401,2751,2751,2751,2750
2024-03-0514:55:001,2701,2751,2701,275300
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:001,2701,2701,2701,2704,000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001,2751,2751,2751,2751,600
2024-03-0515:15:001,2751,2751,2751,275700
2024-03-0515:00:0000000
2024-03-0514:55:401,2751,2751,2751,2750
2024-03-0514:45:001,2701,2751,2701,275300
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:001,2701,2701,2701,2704,000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,2751,2751,2751,2750
2024-03-0511:45:001,2751,2751,2751,275100
2024-03-0511:30:001,2751,2751,2751,275200
2024-03-0511:15:0000000
2024-03-0511:12:001,2701,2701,2701,2700
2024-03-0511:00:001,2701,2701,2701,2701,045,200
2024-03-0510:45:0000000
2024-03-0510:30:001,2751,2751,2751,275460,300
2024-03-0510:24:121,2751,2751,2751,2750
2024-03-0510:15:001,2751,2751,2751,2751,490,200
2024-03-0510:00:001,2701,2751,2701,2751,784,500
2024-03-0509:45:001,2701,2701,2701,2702,100
2024-03-0509:39:501,2751,2751,2751,2750

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,2751,2751,2751,2751,600
2024-03-0515:00:001,2751,2751,2751,275700
2024-03-0514:55:401,2751,2751,2751,2750
2024-03-0514:30:001,2701,2751,2701,275300
2024-03-0514:00:001,2701,2701,2701,2704,000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,2751,2751,2751,2750
2024-03-0511:30:001,2751,2751,2751,275300
2024-03-0511:12:001,2701,2701,2701,2700
2024-03-0511:00:001,2701,2701,2701,2701,045,200
2024-03-0510:30:001,2751,2751,2751,275460,300
2024-03-0510:24:121,2751,2751,2751,2750
2024-03-0510:00:001,2701,2751,2701,2753,274,700
2024-03-0509:39:501,2751,2751,2751,2750
2024-03-0509:30:001,2751,2751,2701,270995,200
2024-03-0509:00:001,2701,2801,2651,2702,028,700
2024-03-0415:37:251,2601,2601,2601,2600
2024-03-0415:30:001,2651,2651,2601,265103,200
2024-03-0415:00:0000000
2024-03-0414:33:401,2651,2651,2651,2650
2024-03-0414:30:001,2651,2651,2651,2659,400
2024-03-0414:00:001,2601,2701,2601,2701,607,700
2024-03-0413:55:271,2701,2701,2701,2700
2024-03-0413:30:001,2501,2751,2451,270689,200
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:001,2751,2751,2751,2752,300
2024-03-0514:55:401,2751,2751,2751,2750
2024-03-0514:00:001,2701,2751,2701,2754,300
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:59:581,2751,2751,2751,2750
2024-03-0511:12:001,2701,2701,2701,2700
2024-03-0511:00:001,2701,2751,2701,2751,045,500
2024-03-0510:24:121,2751,2751,2751,2750
2024-03-0510:00:001,2701,2751,2701,2753,735,000
2024-03-0509:39:501,2751,2751,2751,2750
2024-03-0509:00:001,2701,2801,2651,2700
2024-03-0415:37:251,2601,2601,2601,2600
2024-03-0415:00:001,2651,2651,2601,26593,600
2024-03-0414:33:401,2651,2651,2651,2650
2024-03-0414:00:001,2601,2701,2601,2651,617,100
2024-03-0413:55:271,2701,2701,2701,2700
2024-03-0413:00:001,2501,2751,2451,270689,200
2024-03-0412:00:0000000
2024-03-0411:59:581,2501,2501,2501,2500
2024-03-0411:24:241,2451,2451,2451,2450
2024-03-0411:00:001,2101,2551,2101,2505,322,700
2024-03-0410:34:461,2201,2201,2201,2200
2024-03-0410:00:001,2301,2301,2101,2153,035,200
2024-03-0409:46:421,2351,2351,2351,2350
2024-03-0409:00:001,2601,2751,2301,2300
2024-03-0115:00:001,2851,2901,2801,29017,000
2024-03-0114:51:581,2851,2851,2851,2850
2024-03-0114:00:001,2751,2901,2751,285109,400
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,1601,1601,1601,1600
2024-05-0815:00:001,1301,1651,1301,160119,200
2024-05-0814:54:311,1501,1501,1501,1500
2024-05-0813:30:001,1451,1751,1251,150194,100
2024-05-0812:00:0000000
2024-05-0811:59:521,1551,1551,1551,1550
2024-05-0811:19:301,1551,1551,1551,1550
2024-05-0810:46:031,1551,1551,1551,1550
2024-05-0810:30:001,1451,1551,1451,15512,000
2024-05-0810:23:281,1551,1551,1551,1550
2024-05-0809:36:591,2051,2051,2051,2050
2024-05-0809:00:001,1701,2101,1451,1558,053,700
2024-05-0716:00:0300000
2024-05-0716:00:0000000
2024-05-0715:28:481,1751,1751,1751,1750
2024-05-0715:00:001,1751,1801,1701,17541,400
2024-05-0714:23:271,1751,1751,1751,1750
2024-05-0713:30:001,1651,1751,1651,1751,600
2024-05-0712:00:0000000
2024-05-0711:46:591,1751,1751,1751,1750
2024-05-0710:50:291,1751,1751,1751,1750
2024-05-0710:30:001,1651,1751,1651,1751,560,000
2024-05-0710:19:381,1551,1551,1551,1550
2024-05-0709:35:261,1751,1751,1751,1750
2024-05-0709:00:001,1751,1751,1451,1705,556,300
2024-05-0616:01:0300000
2024-05-0615:40:101,1651,1651,1651,1650
2024-05-0615:01:471,1651,1651,1651,1650
2024-05-0615:00:001,1651,1751,1601,17572,300
2024-05-0614:22:041,1751,1751,1751,1750

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,1701,2101,1251,1608,529,600
2024-05-0709:00:001,1751,1801,1451,1757,152,200
2024-05-0609:00:001,0851,1751,0501,1759,525,000
2024-05-0309:00:001,1801,1851,0851,0855,197,300
2024-05-0209:00:001,1951,2001,1651,1854,779,900
2024-04-3009:00:001,1751,2051,1701,2008,575,800
2024-04-2909:00:001,1751,1801,1601,1805,449,700
2024-04-2609:00:001,1751,1801,1551,1804,599,100
2024-04-2509:00:001,1851,1901,1551,1805,383,900
2024-04-2409:00:001,2051,2101,1901,1905,441,600
2024-04-2309:00:001,1951,2201,1751,2106,648,100
2024-04-2209:00:001,2501,2551,1901,2009,903,400
2024-04-1909:00:001,2951,3001,2501,2555,445,000
2024-04-1809:00:001,2951,3001,2801,30011,886,400
2024-04-1709:00:001,3251,3251,3001,3007,811,700
2024-04-1609:00:001,3301,3351,3001,3259,919,400
2024-04-0509:00:001,3601,3701,3301,3303,649,000
2024-04-0409:00:001,2901,3651,2901,36517,932,000
2024-04-0309:00:001,2901,3001,2851,30010,418,100
2024-04-0209:00:001,2701,3001,2651,30013,905,800
2024-04-0109:00:001,2701,2801,2551,28011,598,300
2024-03-2809:00:001,2901,2951,2701,2809,111,600
2024-03-2709:00:001,3051,3101,2751,2957,860,000
2024-03-2609:00:001,3351,3351,3351,3350
2024-03-2509:00:001,3351,3351,3351,3350
2024-03-2209:00:001,3101,3351,3051,33511,873,600
2024-03-2109:00:001,3201,3201,3101,3209,741,500
2024-03-2009:00:001,3051,3301,3051,32012,969,100
2024-03-1909:00:001,3151,3251,3001,31512,085,700
2024-03-1809:00:001,3051,3151,3001,3158,623,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,1751,1801,1451,1757,152,200
2024-05-0609:00:001,0851,1751,0501,1759,525,000
2024-05-0209:00:001,1951,2001,1651,1854,779,900
2024-04-3009:00:001,1751,2051,1701,2008,575,800
2024-04-2909:00:001,1751,1801,1601,1805,449,700
2024-04-2609:00:001,1751,1801,1551,1804,599,100
2024-04-2509:00:001,1851,1901,1551,1805,383,900
2024-04-2409:00:001,2051,2101,1901,1905,441,600
2024-04-2309:00:001,1951,2201,1751,2106,648,100
2024-04-2209:00:001,2501,2551,1901,2009,903,400
2024-04-1909:00:001,2951,3001,2501,2555,445,000
2024-04-1809:00:001,2951,3001,2801,30011,886,400
2024-04-1709:00:001,3251,3251,3001,3007,811,700
2024-04-1609:00:001,3301,3351,3001,3259,919,400
2024-04-0509:00:001,3601,3701,3301,3303,649,000
2024-04-0409:00:001,2901,3651,2901,36517,932,000
2024-04-0309:00:001,2901,3001,2851,30010,418,100
2024-04-0209:00:001,2701,3001,2651,30013,905,800
2024-04-0109:00:001,2701,2801,2551,28011,598,300
2024-03-2809:00:001,2901,2951,2701,2809,111,600
2024-03-2709:00:001,3051,3101,2751,2957,860,000
2024-03-2609:00:001,3351,3351,3351,3350
2024-03-2509:00:001,3351,3351,3351,3350
2024-03-2209:00:001,3101,3351,3051,33511,873,600
2024-03-2109:00:001,3201,3201,3101,3209,741,500
2024-03-2009:00:001,3051,3301,3051,32012,969,100
2024-03-1909:00:001,3151,3251,3001,31512,085,700
2024-03-1809:00:001,3051,3151,3001,3158,623,900
2024-03-1509:00:001,3001,3151,2801,31512,103,600
2024-03-1409:00:001,3051,3101,2901,3059,870,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,0851,1751,0501,1759,525,000
2024-04-2800:00:001,1751,2051,0851,08524,002,700
2024-04-2100:00:001,2501,2551,1551,18031,976,100
2024-04-1400:00:001,3301,3351,2501,25535,062,500
2024-04-0700:00:0000000
2024-03-3100:00:001,2701,3701,2551,33057,503,200
2024-03-2400:00:001,3351,3351,2701,28016,971,600
2024-03-1700:00:001,3051,3351,3001,33555,293,800
2024-03-1000:00:001,3601,3701,2801,31531,975,400
2024-03-0300:00:001,2601,3701,2101,36563,533,200
2024-02-2500:00:001,3401,3451,2751,27547,645,400
2024-02-1800:00:001,3901,3951,3151,34045,695,300
2024-02-1100:00:001,2951,4001,2951,39544,069,800
2024-02-0400:00:001,3001,3101,2901,30029,203,600
2024-01-2800:00:001,3201,3251,2851,31047,066,100
2024-01-2100:00:001,3251,3651,3151,33053,855,000
2024-01-1400:00:001,3201,3401,3001,33541,013,900
2024-01-0700:00:001,3351,3401,3151,32043,079,300
2023-12-3100:00:001,3501,3501,3201,34034,207,000
2023-12-2400:00:001,3551,3551,3051,35029,300,200
2023-12-1700:00:001,3251,3601,3051,35546,700,600
2023-12-1000:00:001,3451,3551,3001,33056,726,200
2023-12-0300:00:001,3451,4001,3001,35058,532,300
2023-11-2600:00:001,3151,3551,3001,35057,661,300
2023-11-1900:00:001,3651,3751,3001,32043,048,400
2023-11-1200:00:001,4001,4001,3601,37044,391,100
2023-11-0500:00:001,4001,4101,3751,40046,694,600
2023-10-2900:00:001,4051,4301,3751,40547,016,700
2023-10-2200:00:001,3951,4351,3301,41055,228,000
2023-10-1500:00:001,4301,4801,3951,40060,820,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1951,2001,1651,1854,779,900
2024-03-3100:00:001,2701,3701,1551,200138,567,300
2024-02-2900:00:001,3101,3701,2101,280177,714,200
2024-01-3100:00:001,3101,4001,2851,315174,482,700
2023-12-3100:00:001,3501,3651,2951,315201,412,500
2023-11-3000:00:001,3101,4001,3001,350204,074,100
2023-10-3100:00:001,4051,4151,3001,315207,043,300
2023-09-3000:00:001,4701,4901,3301,405254,362,600
2023-08-3100:00:001,4951,6851,4201,470267,753,900
2023-07-3100:00:001,3301,5351,3251,500279,135,300
2023-06-3000:00:001,3401,4951,3151,335186,432,000
2023-05-3100:00:001,3701,5101,3301,345165,844,400
2023-04-3000:00:001,4551,5101,3201,370139,515,600
2023-03-3100:00:001,5151,5151,4601,4654,336,000
2023-02-2800:00:001,5551,5651,5051,5405,076,300
2023-01-3100:00:001,4951,4951,4601,4805,637,100
2022-12-3100:00:001,4001,6451,3501,560177,774,800
2022-11-3000:00:001,7201,8001,3451,400152,349,000
2022-10-3100:00:001,8101,8151,6251,720249,879,100
2022-09-3000:00:001,9201,9701,7551,805235,375,200
2022-08-3100:00:002,0602,2001,8951,925230,926,800
2022-07-3100:00:002,6902,7102,0202,070201,152,100
2022-06-3000:00:002,4402,7702,3402,690173,897,300
2022-05-3100:00:002,2102,6802,2102,450207,026,500
2022-04-3000:00:001,6202,2101,5552,210294,314,500
2022-03-3100:00:001,6001,9551,4901,620286,459,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1951,2001,1651,1854,779,900
2024-03-3100:00:001,2701,3701,1551,180129,991,500
2024-02-2900:00:001,3101,3701,2101,280177,714,200
2024-01-3100:00:001,3101,4001,1551,200490,764,200
2023-12-3100:00:001,3501,4001,2101,280553,609,400
2023-11-3000:00:001,3101,4001,2851,315579,969,300
2023-10-3100:00:001,4051,4151,2951,315612,529,900
2023-09-3000:00:001,4701,4901,3001,350665,480,000
2023-08-3100:00:001,4951,6851,3001,315729,159,800
2023-07-3100:00:001,3301,6851,3251,405801,251,800
2023-06-3000:00:001,3401,6851,3151,470733,321,200
2023-05-3100:00:001,3701,5351,3151,500631,411,700
2023-04-3000:00:001,4551,5101,3151,335491,792,000
2023-03-3100:00:001,4651,5101,3201,345307,064,800
2023-02-2800:00:001,5551,6751,3201,370257,448,800
2023-01-3100:00:001,4951,6751,4401,465292,397,000
2022-12-3100:00:001,4001,6451,3501,540494,085,700
2022-09-3000:00:001,9201,9701,3451,400637,603,300
2022-06-3000:00:002,4402,7701,8951,925605,976,200
2022-03-3100:00:001,6002,6801,4902,450787,800,300



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