for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FOODPT Sentra Food Indonesia Tbk
SHIPPT Sillo Maritime Perdana Tbk
RDTXPT Roda Vivatex Tbk
INPPPT Indonesian Paradise Property Tbk
ADMFPT Adira Dinamika Multi Finance Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


NASA - PT Andalan Perkasa Abadi Tbk

Sector : Real Estate      Industry : Real Estate Services

PT Andalan Perkasa Abadi Tbk develops and manages properties in Indonesia. Its property portfolio comprises housing, apartments, and villas. The company was formerly known as PT Gatra Wibawa Sejati and changed its name to PT Andalan Perkasa Abadi Tbk in 2016. PT Andalan Perkasa Abadi Tbk was founded in 2014 and is headquartered in Bali, Indonesia.
Stock CodeCompany Name
LANDPT Trimitra Propertindo Tbk
NICKPT Charnic Capital Tbk
EMDEPT Megapolitan Developments Tbk
INPPPT Indonesian Paradise Property Tbk
DFAMPT Dafam Property Indonesia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value171,631,327,843114,802,529,145497,787,745,415
102Enterprises Value E B I T D A Ratio57516203
14008Pe Ratio1022450
40001Market Cap12143,064,081,186187,083,798,474550,246,466,100
14010Ps Ratio19101244
101Enterprises Value Revenue Ratio2740798
14012Pb Ratio34001

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value171,631,327,843114,802,529,145161,314,630,272122,550,911,592497,787,745,415497,787,745,415
102Enterprises Value E B I T D A Ratio57516211675203
14008Pe Ratio10224519124300
40001Market Cap12143,064,081,186187,083,798,474231,103,515,762187,083,798,474550,246,466,100550,246,466,100
14010Ps Ratio19101215134444
101Enterprises Value Revenue Ratio274071184098
14012Pb Ratio34000011

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T07,697,291,4223,330,179,6026,384,831,7061,321,263,386-1,147,425,262
20091Net Income06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791
29004Basic E P S01000-1
20190E B I T D A08,215,743,4813,457,939,9806,847,437,5231,793,695,918238,736,505
20046Gross Profit012,174,024,4534,663,891,19711,454,292,0873,106,779,375284,971,332
29009Diluted E P S01000-1
20136Pretax Income06,340,233,3413,296,133,066-279,278,890-4,933,144,785-6,527,051,485
20145Tax Provision000000
20100Total Revenue014,921,808,9974,130,538,41214,258,055,7104,235,194,746658,372,961
20164Total Expenses07,932,976,454978,944,0428,663,496,8025,174,858,5375,000,294,284
20013Cost Of Revenue02,747,784,544-533,352,7852,803,763,6231,128,415,371373,401,629
20177Interest Income0708,458,879178,585,232790,272,7982,260,927,1763,129,881,295
20057Interest Expense01,357,058,08134,046,5366,664,110,5966,254,408,1715,379,626,223
20109Operating Income06,988,832,5433,151,594,3705,594,558,908-939,663,791-4,341,921,323
20316Normalized Income06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791
20108Operating Expense05,185,191,9101,512,296,8275,859,733,1794,046,443,1664,626,892,655
20112Operating Revenue014,921,808,9974,130,538,41214,258,055,7104,235,194,746658,372,961
20087Minority Interests0-491,541-1,242,812-232,143158,587462,694
20418Tax Rate For Calcs000000
20095Net Interest Income0-648,599,202144,538,696-5,873,837,798-3,993,480,995-2,249,744,928
29010Basic Average Shares011,004,387,449011,004,387,44911,004,929,32211,004,929,322
29011Diluted Average Shares011,004,929,322011,004,387,44911,004,929,32211,004,929,322
20420Normalized E B I T D A08,215,743,4813,457,939,9806,847,437,5231,793,695,918238,736,505
20315Reconciled Depreciation0518,452,059127,760,378462,605,817472,432,5321,386,161,767
20312Other Operating Expenses0555,902,345131,787,588802,584,047184,282,279143,218,472
20314Reconciled Cost Of Revenue02,747,784,544-533,352,7852,803,763,6231,128,415,371373,401,629
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0518,452,059127,760,378462,605,817472,432,5321,386,161,767
20075Interest Income Non Operating0708,458,879178,585,232790,272,7982,260,927,1763,129,881,295
20158Selling And Marketing Expense0255,629,91457,873,054162,904,07268,674,73130,310,267
20064Interest Expense Non Operating01,357,058,08134,046,5366,664,110,5966,254,408,1715,379,626,223
20093Net Income Common Stockholders06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791
20094Net Income Continuous Operations06,340,233,3413,296,133,066-279,278,890-4,933,144,785-6,527,051,485
20045General And Administrative Expense01,735,171,069659,009,6352,536,924,2821,087,696,396925,700,875
20159Selling General And Administration01,990,800,983716,882,6892,699,828,3541,156,371,127956,011,142
20412Other Non Operating Income Expenses0000064,614,766
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791
20077Net Non Operating Interest Income Expense0-648,599,202144,538,696-5,873,837,798-3,993,480,995-2,249,744,928
20346Net Income Including Noncontrolling Interests06,340,233,3413,296,133,066-279,278,890-4,933,144,785-6,527,051,485
20019Depreciation And Amortization In Income Statement0518,452,059127,760,378462,605,817472,432,5321,386,161,767
20309Net Income From Continuing And Discontinued Operation06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791
20331Net Income From Continuing Operation Net Minority Interest06,339,741,8003,294,890,254-279,511,033-4,932,986,198-6,526,588,791

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T07,697,291,4223,330,179,6021,615,505,6651,628,763,4681,122,842,6876,384,831,7061,321,263,386-1,147,425,262
20091Net Income06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791
29004Basic E P S01000000-1
20190E B I T D A08,215,743,4813,457,939,9801,812,277,1161,691,191,4431,254,334,9426,847,437,5231,793,695,918238,736,505
20046Gross Profit012,174,024,4534,663,891,1972,751,363,3822,518,157,8272,240,612,04711,454,292,0873,106,779,375284,971,332
29009Diluted E P S01000000-1
20136Pretax Income06,340,233,3413,296,133,0661,323,168,2301,125,129,662595,802,383-279,278,890-4,933,144,785-6,527,051,485
20145Tax Provision000000000
20100Total Revenue014,921,808,9974,130,538,4123,961,134,1233,617,874,4003,212,262,06214,258,055,7104,235,194,746658,372,961
20164Total Expenses07,932,976,454978,944,0422,525,169,6482,165,179,5012,263,683,2638,663,496,8025,174,858,5375,000,294,284
20013Cost Of Revenue02,747,784,544-533,352,7851,209,770,7411,099,716,573971,650,0152,803,763,6231,128,415,371373,401,629
20177Interest Income0708,458,879178,585,232179,541,190176,068,569174,263,888790,272,7982,260,927,1763,129,881,295
20057Interest Expense01,357,058,08134,046,536292,337,435503,633,806527,040,3046,664,110,5966,254,408,1715,379,626,223
20109Operating Income06,988,832,5433,151,594,3701,435,964,4751,452,694,899948,578,7995,594,558,908-939,663,791-4,341,921,323
20316Normalized Income06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791
20108Operating Expense05,185,191,9101,512,296,8271,315,398,9071,065,462,9281,292,033,2485,859,733,1794,046,443,1664,626,892,655
20112Operating Revenue014,921,808,9974,130,538,4123,961,134,1233,617,874,4003,212,262,06214,258,055,7104,235,194,746658,372,961
20087Minority Interests0-491,541-1,242,812-94,184932,861-87,406-232,143158,587462,694
20418Tax Rate For Calcs000000000
20095Net Interest Income0-648,599,202144,538,696-112,796,245-327,565,237-352,776,416-5,873,837,798-3,993,480,995-2,249,744,928
29010Basic Average Shares011,004,387,449011,004,929,322011,004,929,32211,004,387,44911,004,929,32211,004,929,322
29011Diluted Average Shares011,004,929,322011,004,929,322011,004,929,32211,004,387,44911,004,929,32211,004,929,322
20420Normalized E B I T D A08,215,743,4813,457,939,9801,812,277,1161,691,191,4431,254,334,9426,847,437,5231,793,695,918238,736,505
20315Reconciled Depreciation0518,452,059127,760,378196,771,45162,427,975131,492,255462,605,817472,432,5321,386,161,767
20312Other Operating Expenses0555,902,345131,787,588161,092,932132,986,965130,034,860802,584,047184,282,279143,218,472
20314Reconciled Cost Of Revenue02,747,784,544-533,352,7851,209,770,7411,099,716,573971,650,0152,803,763,6231,128,415,371373,401,629
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0518,452,059127,760,378196,771,45162,427,975131,492,255462,605,817472,432,5321,386,161,767
20075Interest Income Non Operating0708,458,879178,585,232179,541,190176,068,569174,263,888790,272,7982,260,927,1763,129,881,295
20158Selling And Marketing Expense0255,629,91457,873,05474,568,40665,250,74357,937,711162,904,07268,674,73130,310,267
20064Interest Expense Non Operating01,357,058,08134,046,536292,337,435503,633,806527,040,3046,664,110,5966,254,408,1715,379,626,223
20093Net Income Common Stockholders06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791
20094Net Income Continuous Operations06,340,233,3413,296,133,0661,323,168,2301,125,129,662595,802,383-279,278,890-4,933,144,785-6,527,051,485
20045General And Administrative Expense01,735,171,069659,009,635318,072,079241,581,867516,507,4882,536,924,2821,087,696,396925,700,875
20159Selling General And Administration01,990,800,983716,882,689392,640,485306,832,610574,445,1992,699,828,3541,156,371,127956,011,142
20412Other Non Operating Income Expenses0000000064,614,766
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791
20077Net Non Operating Interest Income Expense0-648,599,202144,538,696-112,796,245-327,565,237-352,776,416-5,873,837,798-3,993,480,995-2,249,744,928
20346Net Income Including Noncontrolling Interests06,340,233,3413,296,133,0661,323,168,2301,125,129,662595,802,383-279,278,890-4,933,144,785-6,527,051,485
20019Depreciation And Amortization In Income Statement0518,452,059127,760,378196,771,45162,427,975131,492,255462,605,817472,432,5321,386,161,767
20309Net Income From Continuing And Discontinued Operation06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791
20331Net Income From Continuing Operation Net Minority Interest06,339,741,8003,294,890,2541,323,074,0461,126,062,523595,714,977-279,511,033-4,932,986,198-6,526,588,791

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0042,446,687,08442,446,687,08442,446,687,08442,446,687,084
23531Net Debt0000044,913,478,850
23165Payables00664,529,460677,316,432364,766,1392,662,370,697
23139Net P P E00377,977,860,770378,472,682,979377,554,196,026435,267,928,558
23351Properties000000
23386Total Debt00015,152,272,72740,157,000,00045,842,000,000
23100Gross P P E00385,433,197,499385,412,067,649384,030,974,879441,272,274,879
23038Common Stock001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,200
23045Current Debt00015,152,272,72725,004,727,27345,842,000,000
23532Share Issued0011,004,929,32211,004,929,32211,004,929,32211,004,929,322
23220Total Assets001,125,838,109,6071,129,527,346,4701,133,852,216,9491,135,507,968,087
23027Capital Stock001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,200
23382Other Payable0004,596,6172,328,107,9761,760,095,891
23028Cash Financial0071,432,753,34373,371,076,60576,777,606,514928,521,150
23123Long Term Debt000015,152,272,7270
23179Prepaid Assets001,077,103,596970,338,216792,616,496829,568,328
23385Working Capital0081,263,704,94772,576,101,10386,776,888,02318,315,483,549
23000Accounts Payable0036,714,65342,890,6916,500,000148,823,448
23245Invested Capital001,080,621,410,0201,089,433,213,8791,114,717,452,1851,125,335,438,383
23132Minority Interest00-2,661,497,295-2,661,988,836-2,662,220,979-2,662,062,392
23342Other Receivables0055,979,600,00055,979,600,00055,979,600,000183,188,097
23204Retained Earnings00-19,891,161,440-26,231,630,308-25,952,119,275-21,019,133,077
23217Total Tax Payable00627,814,807629,829,124358,266,139753,451,358
23001Accounts Receivable00525,396,37646,678,4006,409,75538,454,943
23280Common Stock Equity001,080,621,410,0201,074,280,941,1521,074,560,452,1851,079,493,438,383
23403Net Tangible Assets001,038,174,722,9361,031,834,254,0681,032,113,765,1011,037,046,751,299
23215Stockholders Equity001,080,621,410,0201,074,280,941,1521,074,560,452,1851,079,493,438,383
23383Tangible Book Value001,038,174,722,9361,031,834,254,0681,032,113,765,1011,037,046,751,299
23374Total Capitalization001,080,621,410,0201,074,280,941,1521,089,712,724,9121,079,493,438,383
23312Land And Improvements0042,489,336,27942,489,336,27942,489,336,27942,489,336,279
23393Ordinary Shares Number0011,004,929,32211,004,929,32211,004,929,32211,004,929,322
23008Accumulated Depreciation00-7,455,336,729-6,939,384,670-6,476,778,853-6,004,346,321
23282Construction In Progress00330,522,731,852330,502,880,002330,479,880,002389,459,480,002
23030Cash And Cash Equivalents0071,432,753,34373,371,076,60576,777,606,514928,521,150
23012Additional Paid In Capital0019,639,26019,639,26019,639,26019,639,260
23275Buildings And Improvements0011,733,337,13011,733,337,13010,871,363,6809,133,063,680
23163Other Short Term Investments0000075,000,000,000
23319Machinery Furniture Equipment00687,792,238686,514,238190,394,918190,394,918
23098Goodwill And Other Intangible Assets0042,446,687,08442,446,687,08442,446,687,08442,446,687,084
23261Total Equity Gross Minority Interest001,077,959,912,7251,071,618,952,3161,071,898,231,2061,076,831,375,991
23259Total Liabilities Net Minority Interest0047,878,196,88257,908,394,15461,953,985,74358,676,592,096
23046Current Debt And Capital Lease Obligation00015,152,272,72725,004,727,27345,842,000,000
23124Long Term Debt And Capital Lease Obligation000015,152,272,7270
23344Non Current Pension And Other Postretirement Benefit Plans0011,268,6215,178,45000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0042,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,084
23531Net Debt0000000044,913,478,850
23165Payables00664,529,460673,203,379680,392,591657,010,904677,316,432364,766,1392,662,370,697
23139Net P P E00377,977,860,770378,107,311,071378,299,892,599378,353,466,649378,472,682,979377,554,196,026435,267,928,558
23351Properties000000000
23386Total Debt00002,617,895,6778,901,090,90915,152,272,72740,157,000,00045,842,000,000
23100Gross P P E00385,433,197,499385,437,387,422385,433,197,499385,424,343,574385,412,067,649384,030,974,879441,272,274,879
23038Common Stock001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,200
23045Current Debt00002,617,895,6778,901,090,90915,152,272,72725,004,727,27345,842,000,000
23532Share Issued0011,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,322
23220Total Assets001,125,838,109,6071,125,531,479,9331,126,743,714,7301,128,675,624,1881,129,527,346,4701,133,852,216,9491,135,507,968,087
23027Capital Stock001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,2001,100,492,932,200
23382Other Payable000044,754,12204,596,6172,328,107,9761,760,095,891
23028Cash Financial0071,432,753,34372,281,269,32972,406,781,16773,433,977,79173,371,076,60576,777,606,514928,521,150
23123Long Term Debt000000015,152,272,7270
23179Prepaid Assets001,077,103,5961,031,003,2161,009,828,2161,003,833,216970,338,216792,616,496829,568,328
23385Working Capital0081,263,704,94778,595,180,42376,146,258,72874,076,948,81672,576,101,10386,776,888,02318,315,483,549
23000Accounts Payable0036,714,65369,737,34238,604,26536,379,53042,890,6916,500,000148,823,448
23245Invested Capital001,080,621,410,0201,077,325,792,6981,078,620,614,3291,083,777,747,0381,089,433,213,8791,114,717,452,1851,125,335,438,383
23132Minority Interest00-2,661,497,295-2,662,740,107-2,662,834,291-2,661,901,430-2,661,988,836-2,662,220,979-2,662,062,392
23342Other Receivables0055,979,600,00055,979,600,00055,979,600,00055,979,600,00055,979,600,00055,979,600,000183,188,097
23204Retained Earnings00-19,891,161,440-23,186,778,762-24,509,852,808-25,635,915,331-26,231,630,308-25,952,119,275-21,019,133,077
23217Total Tax Payable00627,814,807603,466,037597,034,204620,631,374629,829,124358,266,139753,451,358
23001Accounts Receivable00525,396,37650,408,26929,470,91515,306,17546,678,4006,409,75538,454,943
23280Common Stock Equity001,080,621,410,0201,077,325,792,6981,076,002,718,6521,074,876,656,1291,074,280,941,1521,074,560,452,1851,079,493,438,383
23403Net Tangible Assets001,038,174,722,9361,034,879,105,6141,033,556,031,5681,032,429,969,0451,031,834,254,0681,032,113,765,1011,037,046,751,299
23215Stockholders Equity001,080,621,410,0201,077,325,792,6981,076,002,718,6521,074,876,656,1291,074,280,941,1521,074,560,452,1851,079,493,438,383
23383Tangible Book Value001,038,174,722,9361,034,879,105,6141,033,556,031,5681,032,429,969,0451,031,834,254,0681,032,113,765,1011,037,046,751,299
23374Total Capitalization001,080,621,410,0201,077,325,792,6981,076,002,718,6521,074,876,656,1291,074,280,941,1521,089,712,724,9121,079,493,438,383
23312Land And Improvements0042,489,336,27942,489,336,27942,489,336,27942,489,336,27942,489,336,27942,489,336,27942,489,336,279
23393Ordinary Shares Number0011,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,32211,004,929,322
23008Accumulated Depreciation00-7,455,336,729-7,330,076,351-7,133,304,900-7,070,876,925-6,939,384,670-6,476,778,853-6,004,346,321
23282Construction In Progress00330,522,731,852330,526,921,775330,522,731,852330,515,155,927330,502,880,002330,479,880,002389,459,480,002
23030Cash And Cash Equivalents0071,432,753,34372,281,269,32972,406,781,16773,433,977,79173,371,076,60576,777,606,514928,521,150
23012Additional Paid In Capital0019,639,26019,639,26019,639,26019,639,26019,639,26019,639,26019,639,260
23275Buildings And Improvements0011,733,337,13011,733,337,13011,733,337,13011,733,337,13011,733,337,13010,871,363,6809,133,063,680
23163Other Short Term Investments0000000075,000,000,000
23319Machinery Furniture Equipment00687,792,238687,792,238687,792,238686,514,238686,514,238190,394,918190,394,918
23098Goodwill And Other Intangible Assets0042,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,08442,446,687,084
23261Total Equity Gross Minority Interest001,077,959,912,7251,074,663,052,5911,073,339,884,3611,072,214,754,6991,071,618,952,3161,071,898,231,2061,076,831,375,991
23259Total Liabilities Net Minority Interest0047,878,196,88250,868,427,34253,403,830,36956,460,869,48957,908,394,15461,953,985,74358,676,592,096
23046Current Debt And Capital Lease Obligation00002,617,895,6778,901,090,90915,152,272,72725,004,727,27345,842,000,000
23124Long Term Debt And Capital Lease Obligation000000015,152,272,7270
23344Non Current Pension And Other Postretirement Benefit Plans0011,268,6215,178,4505,178,4505,178,4505,178,45000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E00003,320,400,0000
26185Free Cash Flow013,213,949,465-871,279,75921,598,197,3643,213,685,364-969,259,848
26027Changes In Cash0-1,938,323,262-848,515,986-3,406,529,90975,849,085,364-9,301,259,848
26016End Cash Position071,432,753,34371,432,753,34373,371,076,60576,777,606,514928,521,150
26112Purchase Of P P E0-23,629,850-23,629,850-1,381,092,770-2,058,700,000-3,370,430,002
26183Repayment Of Debt0-15,152,272,7270-25,004,727,273-5,685,000,000-8,332,000,000
26125Sale Of Investment025,000,000,0000075,000,000,0000
26005Capital Expenditure0-23,629,850-23,629,850-1,381,092,770-2,058,700,000-3,370,430,002
26012Financing Cash Flow0-15,152,272,7270-25,004,727,273-5,685,000,000-8,332,000,000
26013Investing Cash Flow0-23,629,850-866,077-1,381,092,77076,261,700,000-3,370,430,002
26098Common Stock Issuance01,975,0500000
26015Beginning Cash Position073,371,076,60572,281,269,32976,777,606,514928,521,15010,229,780,998
26223Classesof Cash Payments0-5,870,787,098-1,409,322,558-7,529,970,308-4,707,512,222-7,884,073,824
26090Long Term Debt Payments000-25,004,727,273-5,685,000,000-8,332,000,000
26091Short Term Debt Payments0-15,152,272,7270-25,004,727,27300
26181Issuance Of Capital Stock01,975,0500000
26071Net Common Stock Issuance01,975,0500000
26073Net Long Term Debt Issuance000-25,004,727,273-5,685,000,000-8,332,000,000
26165Net Other Investing Changes000000
26119Net P P E Purchase And Sale0-23,629,850-24,907,850-1,381,092,7701,261,700,000-3,370,430,002
26075Net Short Term Debt Issuance0-15,152,272,7270-25,004,727,27300
26072Net Issuance Payments Of Debt0-15,152,272,7270-25,004,727,273-5,685,000,000-8,332,000,000
26118Net Investment Purchase And Sale025,000,000,0000075,000,000,0000
26228Other Cash Paymentsfrom Operating Activities00000-3,915,062,891
26220Cash Flowsfromusedin Operating Activities Direct013,237,579,315-847,649,90922,979,290,1345,272,385,3642,401,170,154
26221Classesof Cash Receiptsfrom Operating Activities019,756,965,615417,133,95336,383,098,24013,199,130,16310,981,129,348

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E00000003,320,400,0000
26185Free Cash Flow013,213,949,465-871,279,7592,496,573,7625,274,572,4586,314,083,00421,598,197,3643,213,685,364-969,259,848
26027Changes In Cash0-1,938,323,262-848,515,986-125,511,838-1,027,196,62462,901,186-3,406,529,90975,849,085,364-9,301,259,848
26016End Cash Position071,432,753,34371,432,753,34372,281,269,32972,406,781,16773,433,977,79173,371,076,60576,777,606,514928,521,150
26112Purchase Of P P E0-23,629,850-23,629,850000-1,381,092,770-2,058,700,000-3,370,430,002
26183Repayment Of Debt0-15,152,272,7270-2,617,895,677-6,283,195,232-6,251,181,818-25,004,727,273-5,685,000,000-8,332,000,000
26125Sale Of Investment025,000,000,0000000075,000,000,0000
26005Capital Expenditure0-23,629,850-23,629,850000-1,381,092,770-2,058,700,000-3,370,430,002
26012Financing Cash Flow0-15,152,272,7270-2,617,895,677-6,283,195,232-6,251,181,818-25,004,727,273-5,685,000,000-8,332,000,000
26013Investing Cash Flow0-23,629,850-866,077-4,189,923-18,573,8500-1,381,092,77076,261,700,000-3,370,430,002
26098Common Stock Issuance01,975,0500000000
26015Beginning Cash Position073,371,076,60572,281,269,32972,406,781,16773,433,977,79173,371,076,60576,777,606,514928,521,15010,229,780,998
26223Classesof Cash Payments0-5,870,787,098-1,409,322,558-1,405,262,714-1,546,194,165-1,510,007,661-7,529,970,308-4,707,512,222-7,884,073,824
26090Long Term Debt Payments000000-25,004,727,273-5,685,000,000-8,332,000,000
26091Short Term Debt Payments0-15,152,272,7270-2,617,895,677-6,283,195,232-6,251,181,818-25,004,727,27300
26181Issuance Of Capital Stock01,975,0500000000
26071Net Common Stock Issuance01,975,0500000000
26073Net Long Term Debt Issuance000000-25,004,727,273-5,685,000,000-8,332,000,000
26165Net Other Investing Changes000-4,189,92300000
26119Net P P E Purchase And Sale0-23,629,850-24,907,85001,278,0000-1,381,092,7701,261,700,000-3,370,430,002
26075Net Short Term Debt Issuance0-15,152,272,7270-2,617,895,677-6,283,195,232-6,251,181,818-25,004,727,27300
26072Net Issuance Payments Of Debt0-15,152,272,7270-2,617,895,677-6,283,195,232-6,251,181,818-25,004,727,273-5,685,000,000-8,332,000,000
26118Net Investment Purchase And Sale025,000,000,0000000075,000,000,0000
26228Other Cash Paymentsfrom Operating Activities00000000-3,915,062,891
26220Cash Flowsfromusedin Operating Activities Direct013,237,579,315-847,649,9092,496,573,7625,274,572,4586,314,083,00422,979,290,1345,272,385,3642,401,170,154
26221Classesof Cash Receiptsfrom Operating Activities019,756,965,615417,133,9534,014,632,7217,148,331,8608,176,867,08136,383,098,24013,199,130,16310,981,129,348

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
NASAPT Andalan Perkasa Abadi Tbk2024-04-15At close: 04:00PM WIB1313131413.00 - 14.00131413.00 - 50.00135026,000122,283154,069,000,0000370Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-12At close: 04:00PM WIB1313131413.00 - 14.00131413.00 - 50.00135026,000124,335165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-11At close: 04:00PM WIB1313131413.00 - 14.00131413.00 - 50.00135026,000124,360165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-10At close: 04:00PM WIB1313131413.00 - 14.00131413.00 - 50.00135026,000127,196165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-05At close: 04:00PM WIB1313141213.00 - 14.00131413.00 - 50.00135026,000135,246165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-04At close: 04:00PM WIB1313131313.00 - 13.00131313.00 - 50.001350200,900132,922153,283,000,0000370Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-03At close: 04:00PM WIB1413131313.00 - 13.00131313.00 - 50.001350600,700122,627153,283,000,0000370Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-02At close: 04:00PM WIB1414141414.00 - 14.00141414.00 - 50.001450613,200112,079165,074,000,0000400Apr 02, 2024 - Apr 03, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-04-01At close: 04:07PM WIB1414141414.00 - 14.00141414.00 - 50.001450314,500107,906165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-29At close: 11:55AM WIB151401414.00 - 14.00141414.00 - 50.001450165,700107,906165,074,000,0000400Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-28At close: 11:55AM WIB151401414.00 - 14.00141414.00 - 50.001450165,700105,400154,069,000,0000370Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-27At close: 04:01PM WIB16150015.00 - 15.00151515.00 - 50.001550525,70094,974165,074,000,0000390Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-26At close: 02:55PM WIB17170016.00 - 17.00161715.00 - 50.001550153,300109,679176,078,000,0000420Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-25At close: 04:11PM WIB18180017.00 - 18.00171815.00 - 50.00155069,900111,603187,083,000,0000450Mar 25, 2024 - Mar 26, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-22At close: 04:08PM WIB19180018.00 - 18.00181815.00 - 50.00155024,600113,219198,088,000,0000470Mar 25, 2024 - Mar 26, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-21At close: 04:00PM WIB190000.0000 - 0.00000000113,6820000Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-14As of 12:00PM WIB. Market open.18180018.00 - 18.00181815.00 - 50.0015501,000127,457198,088,000,0000470Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-13At close: 04:13PM WIB1718171718.00 - 18.00181815.00 - 50.00155022,200177,242198,088,000,0000470Apr 30, 2024 - May 06, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-11At close: 04:13PM WIB171701717.00 - 17.00171715.00 - 50.00155016,600176,350187,083,000,0000450Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-08At close: 04:13PM WIB171701717.00 - 17.00171715.00 - 50.00155016,600181,013187,083,000,0000450Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-05At close: 04:00PM WIB181901817.00 - 19.00171915.00 - 50.001550125,100224,893187,083,000,0000450Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-04At close: 04:00PM WIB181818018.00 - 18.00181815.00 - 50.00155022,100224,812198,088,000,0000470Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-03-01At close: 04:00PM WIB19180018.00 - 18.00181815.00 - 50.001550213,400221,768198,088,000,0000470Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-02-28At close: 04:00PM WIB202019020.00 - 20.00202015.00 - 50.0015501,500223,555220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-02-27At close: 04:09PM WIB202019020.00 - 20.00202015.00 - 50.0015502,200224,216220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-02-26At close: 04:03PM WIB20200020.00 - 20.00202015.00 - 50.0015507,400224,264220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk2024-02-23At close: 04:13PM WIB202019020.00 - 20.00202015.00 - 50.0015504,800224,206220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk (NASA.JK)2024-02-22At close: 04:12PM WIB202002020.00 - 20.00202015.00 - 50.0015504,800228,123220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/A (N/A)00N/A0
NASAPT Andalan Perkasa Abadi Tbk (NASA.JK)2024-02-21At close: 04:08PM WIB202019020.00 - 20.00202015.00 - 50.00155065,500229,583220,098,000,0000530Mar 11, 2024 - Mar 12, 2024N/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)
NASAPT Andalan Perkasa Abadi Tbk2024-04-15154,070,000,00082,640,000,00037001006100005013181912435111,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 202342760114,920,000,0001-1907,510,000,0006,340,000,000018071,430,000,00060039813,240,000,0008,560,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-12154,070,000,00082,640,000,00037001006100005013181912429711,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-11154,070,000,00081,790,000,00037001005110005013181912729711,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-10154,070,000,00081,790,000,00037001005110005013181912729711,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-05143,060,000,00070,780,000,0003700100410000500182013325111,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-04154,070,000,00081,790,000,0003700100511000500182012319611,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-03154,070,000,00081,790,000,0003700100511000500182011213811,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-02154,070,000,00081,790,000,0003700100511000500182010810811,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-04-01154,070,000,00081,790,000,0003700100511000500182010810811,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-29154,070,000,00081,790,000,0003700100511000501418201059211,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-28165,070,000,00092,790,000,00039001006130005001820951911,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-27198,090,000,000125,810,000,000470012081700050018201102111,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-26198,090,000,000125,810,000,000470012081700050018201122311,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-25198,090,000,000125,810,000,0004700120817000501518201122311,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-22209,090,000,000136,810,000,000500013091900050018211143411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-21209,090,000,000136,810,000,0005000130919000501518211143411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-14198,090,000,000125,810,000,000470012081700050018211774511,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-13187,080,000,000114,800,000,000450012071600050018211784511,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-11187,080,000,000114,800,000,00045001207160-6633501518211784511,000,000,00011,580,000,0006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-08187,080,000,000114,800,000,0004500120716000501518221814411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-05198,090,000,000125,810,000,000470012081700050018222253311,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-04198,090,000,000125,810,000,000470012081700050018222253311,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-03-01209,090,000,000136,810,000,0005000130919000501518222222411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-02-28220,100,000,000147,820,000,0005300140921000501518232245911,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-02-27220,100,000,000147,820,000,000530014092100050018232247711,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk2024-02-26220,100,000,000147,820,000,000530014092100050018232247711,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk (NASA.JK)2024-02-23220,100,000,000147,820,000,0005300140921000500182322811411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk (NASA.JK)2024-02-22220,100,000,000147,820,000,00053001409210005015182322811411,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000
NASAPT Andalan Perkasa Abadi Tbk (NASA.JK)2024-02-21220,100,000,000147,820,000,00053001409210005015182423012911,000,000,00006,300,000,00043000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202327360015,870,000,00011706,430,000,0004,220,000,0000072,280,000,00070039819,590,000,00014,340,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:0000000
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0000000
2024-05-0814:40:0000000
2024-05-0814:35:0000000
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:0000000
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000
2024-05-0813:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:15:0000000
2024-05-0815:00:0000000
2024-05-0814:45:0000000
2024-05-0814:30:0000000
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:0000000
2024-05-0813:30:0000000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:30:0000000
2024-05-0811:15:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01121212120
2024-05-0810:45:001212121211,000
2024-05-0810:30:0000000
2024-05-0810:15:0000000
2024-05-0810:00:0000000
2024-05-0809:55:01121212120
2024-05-0809:45:00121212120
2024-05-0809:30:0000000
2024-05-0809:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:30:0000000
2024-05-0815:00:0000000
2024-05-0814:30:0000000
2024-05-0814:00:0000000
2024-05-0813:30:0000000
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:30:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01121212120
2024-05-0810:30:001212121211,000
2024-05-0810:00:0000000
2024-05-0809:55:01121212120
2024-05-0809:30:00121212120
2024-05-0809:00:0000000
2024-05-0716:00:00131313130
2024-05-0715:30:0000000
2024-05-0715:00:0000000
2024-05-0714:30:0000000
2024-05-0714:00:0000000
2024-05-0713:30:0000000
2024-05-0713:00:0000000
2024-05-0712:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01121212120
2024-05-0711:30:001212121220,000
2024-05-0711:00:0000000
2024-05-0710:55:01121212120

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:00:0000000
2024-05-0814:00:0000000
2024-05-0813:00:0000000
2024-05-0812:00:0000000
2024-05-0811:00:0000000
2024-05-0810:55:01121212120
2024-05-0810:00:001212121211,000
2024-05-0809:55:01121212120
2024-05-0809:00:00121212120
2024-05-0716:00:0000000
2024-05-0715:00:0000000
2024-05-0714:00:0000000
2024-05-0713:00:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01121212120
2024-05-0711:00:001212121220,000
2024-05-0710:55:01121212120
2024-05-0710:00:0012121212252,900
2024-05-0709:55:01121212120
2024-05-0709:00:00121212120
2024-05-0616:00:00121212120
2024-05-0615:00:0000000
2024-05-0614:55:01121212120
2024-05-0614:00:00121212122,500
2024-05-0613:00:0000000
2024-05-0612:00:0000000
2024-05-0611:55:01121212120
2024-05-0611:00:0012121212400
2024-05-0610:55:01121212120

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00131313130
2024-05-0815:00:0013131313200
2024-05-0813:30:0000000
2024-05-0812:00:0000000
2024-05-0810:55:01121212120
2024-05-0810:30:001212121211,000
2024-05-0809:55:01121212120
2024-05-0809:00:00121212120
2024-05-0716:04:43131313130
2024-05-0716:00:0000000
2024-05-0715:00:0013131313527,400
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0711:55:01121212120
2024-05-0710:55:01121212120
2024-05-0710:30:0012121212272,900
2024-05-0709:55:01121212120
2024-05-0709:00:00121212120
2024-05-0616:00:03121212120
2024-05-0615:00:001212121210,100
2024-05-0614:55:01121212120
2024-05-0613:30:00121212122,500
2024-05-0612:00:0000000
2024-05-0611:55:01121212120
2024-05-0610:55:01121212120
2024-05-0610:30:001212121231,300
2024-05-0609:55:01121212120
2024-05-0609:00:00121212120
2024-05-0316:00:03131313130
2024-05-0315:00:00131313133,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001213121367,600
2024-05-0709:00:0012131213801,000
2024-05-0609:00:001212121244,800
2024-05-0309:00:001313121348,500
2024-05-0209:00:0012131213186,100
2024-04-3009:00:0012121212476,000
2024-04-2909:00:0012121212163,800
2024-04-2609:00:0013131212584,200
2024-04-2509:00:001313131378,500
2024-04-2409:00:001313121342,400
2024-04-2309:00:001313121339,900
2024-04-2209:00:0012131213495,800
2024-04-1909:00:001212111299,000
2024-04-1809:00:0012121212767,300
2024-04-1709:00:0013131313327,000
2024-04-1609:00:0014141414148,300
2024-04-0509:00:001314131426,000
2024-04-0409:00:0013131313200,900
2024-04-0309:00:0013131313600,700
2024-04-0209:00:0014141414613,200
2024-04-0109:00:0014141414314,500
2024-03-2809:00:0014141414165,700
2024-03-2709:00:0015151515525,700
2024-03-2609:00:0017171616153,300
2024-03-2509:00:001818171769,900
2024-03-2209:00:001818181821,100
2024-03-2109:00:001919191912,200
2024-03-2009:00:001819181938,100
2024-03-1909:00:001919191950,400
2024-03-1809:00:001718171824,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0012131213801,000
2024-05-0609:00:001212121244,800
2024-05-0309:00:001313121348,500
2024-05-0209:00:0012131213186,100
2024-04-3009:00:0012121212476,000
2024-04-2909:00:0012121212163,800
2024-04-2609:00:0013131212584,200
2024-04-2509:00:001313131378,500
2024-04-2409:00:001313121342,400
2024-04-2309:00:001313121339,900
2024-04-2209:00:0012131213495,800
2024-04-1909:00:001212111299,000
2024-04-1809:00:0012121212767,300
2024-04-1709:00:0013131313327,000
2024-04-1609:00:0014141414148,300
2024-04-0509:00:001314131426,000
2024-04-0409:00:0013131313200,900
2024-04-0309:00:0013131313600,700
2024-04-0209:00:0014141414613,200
2024-04-0109:00:0014141414314,500
2024-03-2809:00:0014141414165,700
2024-03-2709:00:0015151515525,700
2024-03-2609:00:0017171616153,300
2024-03-2509:00:001818171769,900
2024-03-2209:00:001818181821,100
2024-03-2109:00:001919191912,200
2024-03-2009:00:001819181938,100
2024-03-1909:00:001919191950,400
2024-03-1809:00:001718171824,500
2024-03-1509:00:001818181819,800

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0012131213913,400
2024-04-2800:00:0012131213874,400
2024-04-2100:00:00121312121,240,800
2024-04-1400:00:00141411121,341,600
2024-04-0700:00:00141414140
2024-03-3100:00:00141413141,755,300
2024-03-2400:00:0018181414914,600
2024-03-1700:00:0017191718146,300
2024-03-1000:00:001818181843,200
2024-03-0300:00:0018191717208,000
2024-02-2500:00:0020201818245,400
2024-02-1800:00:002020202083,200
2024-02-1100:00:0022222020510,600
2024-02-0400:00:0019221922558,900
2024-01-2800:00:0018191819489,400
2024-01-2100:00:00171817181,096,000
2024-01-1400:00:0015171517663,200
2024-01-0700:00:00161616161,156,200
2023-12-3100:00:0017171616143,600
2023-12-2400:00:00171716171,017,400
2023-12-1700:00:0017181717711,700
2023-12-1000:00:00181817173,631,800
2023-12-0300:00:00212118182,768,600
2023-11-2600:00:0020212021401,000
2023-11-1900:00:0021212021530,700
2023-11-1200:00:0021212021459,100
2023-11-0500:00:0021212021569,100
2023-10-2900:00:0021212021371,400
2023-10-2200:00:0021212021389,300
2023-10-1500:00:00202120211,162,700

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00121312131,148,000
2024-03-3100:00:00141411124,977,500
2024-02-2900:00:00181914141,525,500
2024-01-3100:00:00182218191,471,500
2023-12-3100:00:00171815183,261,600
2023-11-3000:00:00212116178,130,700
2023-10-3100:00:00212120202,218,500
2023-09-3000:00:00212120202,836,400
2023-08-3100:00:00222220215,386,100
2023-07-3100:00:002122202210,947,200
2023-06-3000:00:001628162038,074,400
2023-05-3100:00:00505017173,815,200
2023-04-3000:00:005050505017,600
2023-03-3100:00:00505050507,500
2023-02-2800:00:0050505050100
2023-01-3100:00:00505050501,500
2022-12-3100:00:0050505050225,900
2022-11-3000:00:0050505050232,300
2022-10-3100:00:0050505050294,500
2022-09-3000:00:00505050501,907,400
2022-08-3100:00:005054505085,312,200
2022-07-3100:00:00505050501,766,200
2022-06-3000:00:005051505021,983,500
2022-05-3100:00:005055505045,960,300
2022-04-3000:00:005051505011,436,000
2022-03-3100:00:005051505011,267,000
2022-02-2800:00:005051505010,884,100
2022-01-3100:00:0058655050239,208,100
2021-12-3100:00:0061695058677,184,000
2021-11-3000:00:0064716061124,791,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00121312131,148,000
2024-03-3100:00:00141411124,501,500
2024-02-2900:00:00181914141,525,500
2024-01-3100:00:00182211127,974,500
2023-12-3100:00:00172214146,258,600
2023-11-3000:00:002122151912,863,800
2023-10-3100:00:002121151813,610,800
2023-09-3000:00:002121161713,185,600
2023-08-3100:00:002222202010,441,000
2023-07-3100:00:002122202019,169,700
2023-06-3000:00:001628162154,407,700
2023-05-3100:00:005050162252,836,800
2023-04-3000:00:005050162041,889,600
2023-03-3100:00:00505017173,841,100
2023-02-2800:00:005050505043,000
2023-01-3100:00:005050505088,600
2022-10-3100:00:0050505050752,700
2022-07-3100:00:005054505088,985,800
2022-04-3000:00:005055505079,379,800
2022-01-3100:00:0058655050261,359,200
2021-10-3100:00:0071745058927,523,200
2021-07-3100:00:008216262692,295,090,400
2021-04-3000:00:00104155628866,683,200
2021-01-3100:00:001041041041040



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