for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
FRENPT Smartfren Telecom Tbk
JSKYPT Sky Energy Indonesia Tbk
HATMPT Habco Trans Maritima Tbk
FOLKPT Multi Garam Utama Tbk
PICOPT Pelangi Indah Canindo 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


NATO - PT Surya Permata Andalan Tbk

Sector : Consumer Cyclical      Industry : Lodging

PT Surya Permata Andalan Tbk, together with its subsidiaries, develops, operates, and manages boutique hotels, villas, and resorts in Indonesia. It operates Luna2 Seminyak, a boutique hotel with 14 luxury studios located in Bali; Mangosteen Hotel with 14 rooms and a villa with two rooms located in Ubud; and Alami Luxury Villas in Bali. The company was formerly known as PT Nusantara Properti Internasional Tbk and changed its name to PT Surya Permata Andalan Tbk in September 2020. The company was incorporated in 2015 and is headquartered in Bali, Indonesia.
Stock CodeCompany Name
SHIDPT Hotel Sahid Jaya International Tbk
SOTSPT Satria Mega Kencana Tbk
CLAYPT Citra Putra Realty Tbk
ICONPT Island Concepts Indonesia Tbk
SNLKPT Sunter Lakeside Hotel Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap11,232,171,171,6161,592,221,189,2964,040,561,309,520
14010Ps Ratio599154929
14012Pb Ratio7225
102Enterprises Value E B I T D A Ratio13-1,676758-81,348
40002Enterprise Value211,092,254,052,3551,452,119,604,7673,900,116,407,638
101Enterprises Value Revenue Ratio278651412,543
14008Pe Ratio291,9251,5310

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap11,232,171,171,6161,592,221,189,2963,904,542,413,9523,696,513,514,8483,920,544,636,9604,040,561,309,520
14010Ps Ratio599154504618901929
14012Pb Ratio7225555
102Enterprises Value E B I T D A Ratio13-1,676758582-16,386-2,990-81,348
40002Enterprise Value211,092,254,052,3551,452,119,604,7673,764,838,800,8553,557,606,844,6563,780,099,735,0783,900,116,407,638
101Enterprises Value Revenue Ratio278651414865958692,543
14008Pe Ratio291,9251,5310000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T02,137,802,458461,003,102-791,899,919-4,620,020,373544,895,399
20091Net Income0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102
29004Basic E P S0000-10
20190E B I T D A02,496,398,104531,605,225-475,131,206-4,345,722,807808,934,994
20046Gross Profit07,425,412,3821,900,848,6312,764,808,598-51,029,088-379,915,705
29009Diluted E P S0000-10
20136Pretax Income01,482,197,174121,459,182-1,272,002,621-4,864,899,652485,109,828
20145Tax Provision0812,475,248812,475,24855,565,3201,109,499,552-422,080,647
20100Total Revenue012,473,596,1563,671,838,9864,876,773,3231,806,154,1161,628,481,178
20164Total Expenses012,116,798,9854,079,998,8488,126,668,7698,084,511,0486,810,616,252
20013Cost Of Revenue05,048,183,7741,770,990,3552,111,964,7251,857,183,2042,008,396,883
20177Interest Income01,980,522,701489,148,9172,086,600,9512,062,059,6434,793,636,003
20057Interest Expense0655,605,284339,543,920480,102,702244,879,27959,785,571
20109Operating Income0356,797,171-408,159,862-3,249,895,446-6,278,356,932-5,182,135,074
20316Normalized Income0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102
20108Operating Expense07,068,615,2112,309,008,4936,014,704,0446,227,327,8444,802,219,369
20112Operating Revenue012,473,596,1563,671,838,9864,876,773,3231,806,154,1161,628,481,178
20087Minority Interests0-54,0592,564,794-1,149,4752,906,820-6,487,373
20418Tax Rate For Calcs000000
20095Net Interest Income01,324,917,417149,604,9971,606,498,2491,817,180,3644,733,850,432
29010Basic Average Shares08,001,111,50408,001,111,4138,001,110,4048,001,092,004
20287Rent And Landing Fees066,433,50013,986,00071,823,75080,433,75081,300,000
29011Diluted Average Shares08,001,111,50408,001,111,4138,001,110,4048,001,092,004
20420Normalized E B I T D A02,496,398,104531,605,225-475,131,206-4,345,722,807808,934,994
20315Reconciled Depreciation0358,595,64670,602,123316,768,713274,297,566264,039,595
20312Other Operating Expenses01,643,072,50951,989,7391,364,335,7221,071,263,750782,168,518
20440Rent Expense Supplemental066,433,50013,986,00071,823,75080,433,75081,300,000
20314Reconciled Cost Of Revenue05,048,183,7741,770,990,3552,111,964,7251,857,183,2042,008,396,883
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0358,595,64670,602,123316,768,713274,297,566264,039,595
20075Interest Income Non Operating01,980,522,701489,148,9172,086,600,9512,062,059,6434,793,636,003
20158Selling And Marketing Expense025,674,1793,096,96931,133,228100,395,67297,060,012
20064Interest Expense Non Operating0655,605,284339,543,920480,102,702244,879,27959,785,571
20093Net Income Common Stockholders0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102
20094Net Income Continuous Operations0669,721,926-691,016,066-1,327,567,941-5,974,399,204907,190,475
20045General And Administrative Expense02,705,876,0701,468,676,0502,639,882,6843,240,456,1241,986,316,208
20159Selling General And Administration02,731,550,2491,471,773,0192,671,015,9123,340,851,7962,083,376,220
20412Other Non Operating Income Expenses0-199,517,414380,014,047371,394,576-403,723,084933,394,470
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102
20077Net Non Operating Interest Income Expense01,324,917,417149,604,9971,606,498,2491,817,180,3644,733,850,432
20346Net Income Including Noncontrolling Interests0669,721,926-691,016,066-1,327,567,941-5,974,399,204907,190,475
20019Depreciation And Amortization In Income Statement0358,595,64670,602,123316,768,713274,297,566264,039,595
20309Net Income From Continuing And Discontinued Operation0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102
20331Net Income From Continuing Operation Net Minority Interest0669,667,867-688,451,272-1,328,717,416-5,971,492,384900,703,102

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T02,137,802,458461,003,1023,341,077,891-263,151,213-1,401,127,322-791,899,919-4,620,020,373544,895,399
20091Net Income0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102
29004Basic E P S0000000-10
20190E B I T D A02,496,398,104531,605,2253,446,307,721-217,106,452-1,264,408,390-475,131,206-4,345,722,807808,934,994
20046Gross Profit07,425,412,3821,900,848,6314,994,302,211511,526,02718,735,5132,764,808,598-51,029,088-379,915,705
29009Diluted E P S0000000-10
20136Pretax Income01,482,197,174121,459,1823,237,084,278-339,588,390-1,536,757,896-1,272,002,621-4,864,899,652485,109,828
20145Tax Provision0812,475,248812,475,24800055,565,3201,109,499,552-422,080,647
20100Total Revenue012,473,596,1563,671,838,9864,014,463,7452,826,416,5111,960,876,9144,876,773,3231,806,154,1161,628,481,178
20164Total Expenses012,116,798,9854,079,998,848780,840,4363,820,759,4843,435,200,2178,126,668,7698,084,511,0486,810,616,252
20013Cost Of Revenue05,048,183,7741,770,990,355-979,838,4662,314,890,4841,942,141,4012,111,964,7251,857,183,2042,008,396,883
20177Interest Income01,980,522,701489,148,917487,099,935507,420,983496,852,8662,086,600,9512,062,059,6434,793,636,003
20057Interest Expense0655,605,284339,543,920103,993,61376,437,177135,630,574480,102,702244,879,27959,785,571
20109Operating Income0356,797,171-408,159,8623,233,623,309-994,342,973-1,474,323,303-3,249,895,446-6,278,356,932-5,182,135,074
20316Normalized Income0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102
20108Operating Expense07,068,615,2112,309,008,4931,760,678,9021,505,869,0001,493,058,8166,014,704,0446,227,327,8444,802,219,369
20112Operating Revenue012,473,596,1563,671,838,9864,014,463,7452,826,416,5111,960,876,9144,876,773,3231,806,154,1161,628,481,178
20087Minority Interests0-54,0592,564,79412,482,595-14,638,300-463,148-1,149,4752,906,820-6,487,373
20418Tax Rate For Calcs000000000
20095Net Interest Income01,324,917,417149,604,997383,106,322430,983,806361,222,2921,606,498,2491,817,180,3644,733,850,432
29010Basic Average Shares08,001,111,50408,001,111,41308,001,111,5048,001,111,4138,001,110,4048,001,092,004
20287Rent And Landing Fees066,433,50013,986,00017,482,50024,975,0009,990,00071,823,75080,433,75081,300,000
29011Diluted Average Shares08,001,111,50408,001,111,50408,001,111,5048,001,111,4138,001,110,4048,001,092,004
20420Normalized E B I T D A02,496,398,104531,605,2253,446,307,721-217,106,452-1,264,408,390-475,131,206-4,345,722,807808,934,994
20315Reconciled Depreciation0358,595,64670,602,123105,229,83046,044,761136,718,932316,768,713274,297,566264,039,595
20312Other Operating Expenses01,643,072,50951,989,739656,523,240603,059,695331,499,8351,364,335,7221,071,263,750782,168,518
20440Rent Expense Supplemental066,433,50013,986,00017,482,50024,975,0009,990,00071,823,75080,433,75081,300,000
20314Reconciled Cost Of Revenue05,048,183,7741,770,990,355-979,838,4662,314,890,4841,942,141,4012,111,964,7251,857,183,2042,008,396,883
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement0358,595,64670,602,123105,229,83046,044,761136,718,932316,768,713274,297,566264,039,595
20075Interest Income Non Operating01,980,522,701489,148,917487,099,935507,420,983496,852,8662,086,600,9512,062,059,6434,793,636,003
20158Selling And Marketing Expense025,674,1793,096,9699,729,9705,284,6387,562,60231,133,228100,395,67297,060,012
20064Interest Expense Non Operating0655,605,284339,543,920103,993,61376,437,177135,630,574480,102,702244,879,27959,785,571
20093Net Income Common Stockholders0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102
20094Net Income Continuous Operations0669,721,926-691,016,0663,237,084,278-339,588,390-1,536,757,896-1,327,567,941-5,974,399,204907,190,475
20045General And Administrative Expense02,705,876,0701,468,676,050331,598,333299,947,955605,653,7322,639,882,6843,240,456,1241,986,316,208
20159Selling General And Administration02,731,550,2491,471,773,019341,328,303305,232,593613,216,3342,671,015,9123,340,851,7962,083,376,220
20412Other Non Operating Income Expenses0-199,517,414380,014,047-379,645,353223,770,777-423,656,885371,394,576-403,723,084933,394,470
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102
20077Net Non Operating Interest Income Expense01,324,917,417149,604,997383,106,322430,983,806361,222,2921,606,498,2491,817,180,3644,733,850,432
20346Net Income Including Noncontrolling Interests0669,721,926-691,016,0663,237,084,278-339,588,390-1,536,757,896-1,327,567,941-5,974,399,204907,190,475
20019Depreciation And Amortization In Income Statement0358,595,64670,602,123105,229,83046,044,761136,718,932316,768,713274,297,566264,039,595
20309Net Income From Continuing And Discontinued Operation0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102
20331Net Income From Continuing Operation Net Minority Interest0669,667,867-688,451,2723,249,566,873-354,226,690-1,537,221,044-1,328,717,416-5,971,492,384900,703,102

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0000071,967,355
23165Payables001,006,673,596362,834,735390,815,672234,719,981
23139Net P P E00662,346,359,763660,852,077,827660,344,573,114658,149,072,620
23351Properties000000
23386Total Debt0000046,781,944
23100Gross P P E00694,568,083,303690,748,547,012688,587,476,113684,486,940,359
23038Common Stock00800,111,150,400800,111,150,400800,111,040,400800,109,200,400
23045Current Debt0000046,781,944
23532Share Issued008,001,111,5048,001,111,5048,001,110,4048,001,092,004
23220Total Assets00803,255,861,601802,217,966,948804,367,332,407808,770,530,038
23027Capital Stock00800,111,150,400800,111,150,400800,111,040,400800,109,200,400
23382Other Payable00275,981,977179,712,729159,482,07246,781,944
23028Cash Financial00139,917,119,261140,134,971,635142,641,092,5528,026,420,500
23179Prepaid Assets0000084,142,690
23385Working Capital00138,549,586,880139,271,050,019140,987,126,245147,820,558,114
23000Accounts Payable00290,510,211116,533,480183,671,353187,130,377
23029Cash Equivalents00000140,000,000,000
23245Invested Capital00800,328,921,569800,095,897,649801,599,599,423807,568,829,747
23340Other Properties000019,749,430,63518,568,167,229
23132Minority Interest0024,863,08124,809,02223,659,54726,566,367
23342Other Receivables000074,560,367164,708,795
23204Retained Earnings00-679,648,618-1,349,316,485-20,599,0696,450,893,315
23217Total Tax Payable00440,181,40866,588,52647,662,247807,660
23001Accounts Receivable00188,891,795139,256,297160,524,7830
23280Common Stock Equity00800,328,921,569800,095,897,649801,599,599,423807,568,829,747
23403Net Tangible Assets00800,328,921,569800,095,897,649801,599,599,423807,496,862,392
23215Stockholders Equity00800,328,921,569800,095,897,649801,599,599,423807,568,829,747
23383Tangible Book Value00800,328,921,569800,095,897,649801,599,599,423807,496,862,392
23374Total Capitalization00800,328,921,569800,095,897,649801,599,599,423807,568,829,747
23312Land And Improvements00636,570,686,162636,570,686,162636,570,686,162636,570,686,162
23393Ordinary Shares Number008,001,111,5048,001,111,5048,001,110,4048,001,092,004
23008Accumulated Depreciation00-32,221,723,540-29,896,469,185-28,242,902,999-26,337,867,739
23282Construction In Progress002,438,418,9162,087,025,00007,590,930,683
23030Cash And Cash Equivalents00139,917,119,261140,134,971,635142,641,092,552148,026,420,500
23012Additional Paid In Capital008,892,0328,892,0328,883,2328,736,032
23275Buildings And Improvements0034,106,816,33130,941,948,35630,911,081,35620,407,916,325
23319Machinery Furniture Equipment0021,452,161,89421,148,887,49421,105,708,59519,917,407,189
23098Goodwill And Other Intangible Assets0000071,967,355
23261Total Equity Gross Minority Interest00800,353,784,650800,120,706,671801,623,258,970807,595,396,114
23259Total Liabilities Net Minority Interest002,902,076,9512,097,260,2772,744,073,4371,175,133,924
23046Current Debt And Capital Lease Obligation0000046,781,944
23344Non Current Pension And Other Postretirement Benefit Plans00695,079,481554,014,206266,210,670113,549,332

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0000000071,967,355
23165Payables001,006,673,596790,173,115722,978,815385,185,729362,834,735390,815,672234,719,981
23139Net P P E00662,346,359,763662,049,918,385659,194,710,779660,335,314,112660,852,077,827660,344,573,114658,149,072,620
23351Properties000000000
23386Total Debt0000000046,781,944
23100Gross P P E00694,568,083,303693,414,933,087692,477,791,887691,939,928,025690,748,547,012688,587,476,113684,486,940,359
23038Common Stock00800,111,150,400800,111,150,400800,111,150,400800,111,150,400800,111,150,400800,111,040,400800,109,200,400
23045Current Debt0000000046,781,944
23532Share Issued008,001,111,5048,001,111,5048,001,111,5048,001,111,5048,001,111,5048,001,110,4048,001,092,004
23220Total Assets00803,255,861,601803,430,105,589800,148,496,236800,268,653,804802,217,966,948804,367,332,407808,770,530,038
23027Capital Stock00800,111,150,400800,111,150,400800,111,150,400800,111,150,400800,111,150,400800,111,040,400800,109,200,400
23382Other Payable00275,981,977383,754,780373,573,208172,546,224179,712,729159,482,07246,781,944
23028Cash Financial00139,917,119,261140,101,584,529139,703,613,097138,906,670,192140,134,971,635142,641,092,5528,026,420,500
23179Prepaid Assets0000000084,142,690
23385Working Capital00138,549,586,880139,433,947,453139,052,070,781138,251,055,838139,271,050,019140,987,126,245147,820,558,114
23000Accounts Payable00290,510,211260,192,579226,029,189123,292,367116,533,480183,671,353187,130,377
23029Cash Equivalents00000000140,000,000,000
23245Invested Capital00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,568,829,747
23340Other Properties000000019,749,430,63518,568,167,229
23132Minority Interest0024,863,08127,427,87539,910,47025,272,17024,809,02223,659,54726,566,367
23342Other Receivables000000074,560,367164,708,795
23204Retained Earnings00-679,648,6188,802,654-3,240,764,219-2,886,537,529-1,349,316,485-20,599,0696,450,893,315
23217Total Tax Payable00440,181,408146,225,756123,376,41889,347,13866,588,52647,662,247807,660
23001Accounts Receivable00188,891,79566,766,69820,597,9892,521,640139,256,297160,524,7830
23280Common Stock Equity00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,568,829,747
23403Net Tangible Assets00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,496,862,392
23215Stockholders Equity00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,568,829,747
23383Tangible Book Value00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,496,862,392
23374Total Capitalization00800,328,921,569801,454,016,788798,204,449,915798,558,676,605800,095,897,649801,599,599,423807,568,829,747
23312Land And Improvements00636,570,686,162636,570,686,162636,570,686,162636,570,686,162636,570,686,162636,570,686,162636,570,686,162
23393Ordinary Shares Number008,001,111,5048,001,111,5048,001,111,5048,001,111,5048,001,111,5048,001,110,4048,001,092,004
23008Accumulated Depreciation00-32,221,723,540-31,365,014,702-33,283,081,108-31,604,613,913-29,896,469,185-28,242,902,999-26,337,867,739
23282Construction In Progress002,438,418,9161,269,877,000351,900,0003,146,851,3752,087,025,00007,590,930,683
23030Cash And Cash Equivalents00139,917,119,261140,101,584,529139,703,613,097138,906,670,192140,134,971,635142,641,092,552148,026,420,500
23012Additional Paid In Capital008,892,0328,892,0328,892,0328,892,0328,892,0328,883,2328,736,032
23275Buildings And Improvements0034,106,816,33134,106,816,33134,106,816,33130,990,653,35630,941,948,35630,911,081,35620,407,916,325
23319Machinery Furniture Equipment0021,452,161,89421,467,553,59421,448,389,39421,231,737,13221,148,887,49421,105,708,59519,917,407,189
23098Goodwill And Other Intangible Assets0000000071,967,355
23261Total Equity Gross Minority Interest00800,353,784,650801,481,444,663798,244,360,385798,583,948,775800,120,706,671801,623,258,970807,595,396,114
23259Total Liabilities Net Minority Interest002,902,076,9511,948,660,9261,904,135,8511,684,705,0292,097,260,2772,744,073,4371,175,133,924
23046Current Debt And Capital Lease Obligation0000000046,781,944
23344Non Current Pension And Other Postretirement Benefit Plans00695,079,481554,014,206554,014,206554,014,206554,014,206266,210,670113,549,332

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E000000
26185Free Cash Flow0-217,852,374-184,465,268-2,506,239,717-5,387,315,148-3,535,930,932
26027Changes In Cash0-217,852,374-184,465,268-2,506,120,917-5,385,327,948-3,524,536,500
26016End Cash Position0139,917,119,261139,917,119,261140,134,971,635142,641,092,552148,026,420,500
26112Purchase Of P P E0-3,823,536,291-1,157,150,216-2,161,070,899-4,100,535,754-2,769,403,579
26183Repayment Of Debt000000
26005Capital Expenditure0-3,823,536,291-1,157,150,216-2,161,070,899-4,100,535,754-2,769,403,579
26012Financing Cash Flow000118,8001,987,20011,394,432
26013Investing Cash Flow0-3,823,536,291-1,157,150,216-2,161,070,899-4,100,535,754-2,769,403,579
26098Common Stock Issuance000118,8001,987,20011,394,432
26015Beginning Cash Position0140,134,971,635140,101,584,529142,641,092,552148,026,420,500151,550,957,000
26223Classesof Cash Payments0-10,242,984,202-2,818,272,675-6,580,316,920-4,918,861,147-7,865,641,167
26090Long Term Debt Payments000000
26181Issuance Of Capital Stock000118,8001,987,20011,394,432
26071Net Common Stock Issuance000118,8001,987,20011,394,432
26073Net Long Term Debt Issuance000000
26119Net P P E Purchase And Sale0-3,823,536,291-1,157,150,216-2,161,070,899-4,100,535,754-2,769,403,579
26072Net Issuance Payments Of Debt000000
26226Paymentson Behalfof Employees0-2,121,563,285-2,121,563,285-1,527,447,63900
26228Other Cash Paymentsfrom Operating Activities0-3,414,433,438-3,414,433,438-2,913,517,83600
26222Other Cash Receiptsfrom Operating Activities00000143,152,648
26220Cash Flowsfromusedin Operating Activities Direct03,605,683,917972,684,948-345,168,818-1,286,779,394-766,527,353
26221Classesof Cash Receiptsfrom Operating Activities012,523,750,7023,641,352,6264,628,649,8531,814,901,3892,247,339,801

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E000000000
26185Free Cash Flow0-217,852,374-184,465,268397,971,432796,942,905-1,228,301,443-2,506,239,717-5,387,315,148-3,535,930,932
26027Changes In Cash0-217,852,374-184,465,268397,971,432796,942,905-1,228,301,443-2,506,120,917-5,385,327,948-3,524,536,500
26016End Cash Position0139,917,119,261139,917,119,261140,101,584,529139,703,613,097138,906,670,192140,134,971,635142,641,092,552148,026,420,500
26112Purchase Of P P E0-3,823,536,291-1,157,150,216-937,141,200-537,863,862-1,191,381,013-2,161,070,899-4,100,535,754-2,769,403,579
26183Repayment Of Debt000000000
26005Capital Expenditure0-3,823,536,291-1,157,150,216-937,141,200-537,863,862-1,191,381,013-2,161,070,899-4,100,535,754-2,769,403,579
26012Financing Cash Flow000000118,8001,987,20011,394,432
26013Investing Cash Flow0-3,823,536,291-1,157,150,216-937,141,200-537,863,862-1,191,381,013-2,161,070,899-4,100,535,754-2,769,403,579
26098Common Stock Issuance000000118,8001,987,20011,394,432
26015Beginning Cash Position0140,134,971,635140,101,584,529139,703,613,097138,906,670,192140,134,971,635142,641,092,552148,026,420,500151,550,957,000
26223Classesof Cash Payments0-10,242,984,202-2,818,272,675-2,940,340,030-1,911,674,500-2,572,696,997-6,580,316,920-4,918,861,147-7,865,641,167
26090Long Term Debt Payments000000000
26181Issuance Of Capital Stock000000118,8001,987,20011,394,432
26071Net Common Stock Issuance000000118,8001,987,20011,394,432
26073Net Long Term Debt Issuance000000000
26119Net P P E Purchase And Sale0-3,823,536,291-1,157,150,216-937,141,200-537,863,862-1,191,381,013-2,161,070,899-4,100,535,754-2,769,403,579
26072Net Issuance Payments Of Debt000000000
26226Paymentson Behalfof Employees0-2,121,563,285-2,121,563,285000-1,527,447,63900
26228Other Cash Paymentsfrom Operating Activities0-3,414,433,438-3,414,433,438000-2,913,517,83600
26222Other Cash Receiptsfrom Operating Activities00000000143,152,648
26220Cash Flowsfromusedin Operating Activities Direct03,605,683,917972,684,9481,335,112,6321,334,806,767-36,920,430-345,168,818-1,286,779,394-766,527,353
26221Classesof Cash Receiptsfrom Operating Activities012,523,750,7023,641,352,6263,892,346,3402,815,497,4612,174,554,2754,628,649,8531,814,901,3892,247,339,801

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
NATOPT Surya Permata Andalan Tbk2024-04-15At close: 04:00PM WIB160158160144150.00 - 160.0015016091.00 - 525.0091525415,50099,681,4781,280,000,000,000-11,2310N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-12At close: 04:00PM WIB160158160144150.00 - 160.0015016091.00 - 525.0091525415,500103,768,4101,288,000,000,000-11,3330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-11At close: 04:00PM WIB160158160144150.00 - 160.0015016091.00 - 525.0091525415,500109,636,3291,288,000,000,000-11,3330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-10At close: 04:00PM WIB160158160144150.00 - 160.0015016091.00 - 525.0091525415,500112,243,0441,288,000,000,000-11,3330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-05At close: 04:00PM WIB160158160144150.00 - 160.0015016091.00 - 525.0091525415,500126,657,0081,288,000,000,000-11,3330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-04At close: 04:00PM WIB154154160143149.00 - 160.0014916091.00 - 525.0091525459,700132,083,5851,288,000,000,000-11,3330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-03At close: 04:00PM WIB155155155137151.00 - 155.0015115591.00 - 525.0091525372,200139,933,4651,240,000,000,000-11,2830N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-02At close: 03:49PM WIB155155153155145.00 - 155.0014515591.00 - 525.0091525982,700145,253,4591,248,000,000,000-11,2920N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-04-01At close: 04:00PM WIB156156155154150.00 - 156.0015015691.00 - 525.0091525334,800152,692,1551,248,000,000,000-11,2920N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-29At close: 04:08PM WIB157165157153152.00 - 165.0015216591.00 - 525.0091525261,100152,692,1551,256,000,000,000-11,3000N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-28At close: 04:08PM WIB157165157153152.00 - 165.0015216591.00 - 525.0091525261,100157,540,9591,248,000,000,000-11,2000N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-27At close: 04:00PM WIB157157156157154.00 - 157.0015415791.00 - 525.0091525430,900163,991,0451,256,000,000,000-11,2080N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-26At close: 04:10PM WIB16015900154.00 - 159.0015415991.00 - 525.00915251,264,100170,519,6161,256,000,000,000-11,2080N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-25At close: 04:00PM WIB16016000154.00 - 160.0015416091.00 - 525.0091525578,900173,361,6101,280,000,000,000-11,2310N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-22At close: 04:00PM WIB160160159160155.00 - 160.0015516091.00 - 525.0091525134,600176,297,6611,280,000,000,000-11,2310N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-21At close: 04:00PM WIB1600000.0000 - 0.00000000183,852,1770-100N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-14As of 11:59AM WIB. Market open.176176172174172.00 - 176.0017217691.00 - 525.0091525759,000218,169,5881,376,000,000,000-11,4330N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-13At close: 04:00PM WIB177179174174173.00 - 179.0017317991.00 - 525.009152515,309,300224,820,2891,408,000,000,000-11,4670N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-11At close: 04:01PM WIB180179176180177.00 - 180.0017718091.00 - 525.0091525479,700230,058,2911,416,000,000,000-11,4750N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-08At close: 04:01PM WIB180179176180177.00 - 180.0017718091.00 - 525.0091525479,700235,656,3551,416,000,000,000-11,3620N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-05At close: 04:00PM WIB181181177178177.00 - 183.0017718391.00 - 525.0091525157,650,400249,619,8591,440,000,000,000-11,3850N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-04At close: 04:11PM WIB186185180184181.00 - 186.0018118691.00 - 525.0091525774,800255,893,9031,448,000,000,000-11,3920N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-03-01At close: 04:06PM WIB187180185186171.00 - 189.0017118991.00 - 525.0091525367,684,800256,364,5521,488,000,000,000-11,4310N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-02-28At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250259,452,0041,496,000,000,000-11,4380N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-02-27At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250259,609,3621,496,000,000,000-11,4380N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-02-26At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250259,894,3411,496,000,000,000-11,4380N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk2024-02-23At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250261,006,9511,496,000,000,000-11,4380N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk (NATO.JK)2024-02-22At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250261,519,0871,496,000,000,000-11,4380N/AN/A (N/A)00N/A0
NATOPT Surya Permata Andalan Tbk (NATO.JK)2024-02-21At close: 04:14PM WIB187000187.00 - 187.0018718791.00 - 525.00915250261,737,6611,496,000,000,000-11,4380N/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)
NATOPT Surya Permata Andalan Tbk2024-04-151,280,000,000,0001,140,000,000,000100124291457-10052591174314103,770,0005128,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235-110012,470,000,000213902,690,000,000669,670,00000139,920,000,0001700641003,610,000,000-1,180,000,000
NATOPT Surya Permata Andalan Tbk2024-04-121,280,000,000,0001,140,000,000,0001001242110595-10052591177321109,640,0005668,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-111,280,000,000,0001,140,000,000,0001001242110595-10052591177321112,240,0005668,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-101,280,000,000,0001,140,000,000,0001001242110595-10052591177321112,240,0005668,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-051,230,000,000,0001,090,000,000,0001001202106570-1005250179325132,080,0001,190,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-041,240,000,000,0001,100,000,000,0001001202106574-1005250180327139,930,0001,190,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-031,240,000,000,0001,100,000,000,0001001202106574-1005250181328145,250,0001,180,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-021,240,000,000,0001,100,000,000,0001001202106574-1005250181330152,690,0001,290,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-04-011,250,000,000,0001,110,000,000,0001001212107578-1005250181330152,690,0001,290,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-291,250,000,000,0001,110,000,000,0001001212107578-10052591182331157,540,0001,400,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-281,260,000,000,0001,120,000,000,0001001222108582-1005250182333163,990,0002,710,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-271,280,000,000,0001,140,000,000,0001001242110595-1005250183334170,520,0002,750,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-261,280,000,000,0001,140,000,000,0001001242110595-1005250184336173,360,0002,790,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-251,280,000,000,0001,140,000,000,0001001242110595-10052591184336173,360,0002,790,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-221,280,000,000,0001,140,000,000,0001001242110595-1005250186339183,850,00031,520,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-211,280,000,000,0001,140,000,000,0001001242110595-1-673252591186339183,850,00031,520,0008,000,000,0008,550,000,0004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-141,410,000,000,0001,270,000,000,0001001362123662-1005250190348224,820,00065,710,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-131,420,000,000,0001,280,000,000,0001001372123666-1005250190348227,070,00065,710,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-111,420,000,000,0001,280,000,000,0001001372123666-1-643352591190348231,860,00065,710,0008,000,000,0008,220,000,0004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-081,440,000,000,0001,300,000,000,0001001392126678-10052591191349235,660,00065,670,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-051,490,000,000,0001,350,000,000,0001001442130703-1005250192354255,890,00036,770,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-041,490,000,000,0001,350,000,000,0001001442130703-1005250192354255,890,00036,770,0008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-03-011,500,000,000,0001,360,000,000,0001001452131707-10052591192356256,360,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-02-281,500,000,000,0001,360,000,000,0001001452131707-10052591192359259,450,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-02-271,500,000,000,0001,360,000,000,0001001452131707-1005250192361259,890,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk2024-02-261,500,000,000,0001,360,000,000,0001001452131707-1005250192361259,890,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk (NATO.JK)2024-02-231,500,000,000,0001,360,000,000,0001001452131707-1005250193364261,520,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk (NATO.JK)2024-02-221,500,000,000,0001,360,000,000,0001001452131707-10052591193364261,520,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000
NATOPT Surya Permata Andalan Tbk (NATO.JK)2024-02-211,500,000,000,0001,360,000,000,0001001452131707-10052591193365261,740,00008,000,000,00004,180,000,00065000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202310810010,340,000,000118201,250,000,0001,080,000,00000140,100,000,00018001011002,840,000,000-2,120,000,000


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
2024-03-0515:47:001771771771770
2024-03-0515:46:0017717717717737,300
2024-03-0515:45:001771771771772,000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:00177177177177300
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
2024-03-0515:46:0017717717717737,300
2024-03-0515:44:001771771771772,000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:00177177177177300
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:00177177177177100,000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:00177177177177107,200
2024-03-0515:18:001771771771773,600
2024-03-0515:16:001771771771776,000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:00177177177177700
2024-03-0515:06:261771771771770
2024-03-0515:06:0017717717717727,200
2024-03-0515:04:0000000
2024-03-0515:02:001771771771770

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0017717717717739,300
2024-03-0515:40:0000000
2024-03-0515:35:00177177177177300
2024-03-0515:30:0000000
2024-03-0515:25:00177177177177100,000
2024-03-0515:20:00177177177177107,200
2024-03-0515:15:001771771771779,600
2024-03-0515:10:0000000
2024-03-0515:06:261771771771770
2024-03-0515:05:0017717717717727,900
2024-03-0515:00:001771771771770
2024-03-0514:55:001771771771776,600
2024-03-0514:50:001771771771775,900
2024-03-0514:45:0000000
2024-03-0514:40:0017817817817822,000
2024-03-0514:35:0000000
2024-03-0514:30:00178178178178100
2024-03-0514:25:00178178178178200
2024-03-0514:20:001771781771781,000
2024-03-0514:15:001781781781782,000
2024-03-0514:10:0017817817817834,100
2024-03-0514:05:00178178178178101,700
2024-03-0514:00:0000000
2024-03-0513:57:481791791791790
2024-03-0513:55:00179179179179146,600
2024-03-0513:50:00179179179179100
2024-03-0513:45:0017917917917913,100
2024-03-0513:40:001791801791803,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0017717717717739,300
2024-03-0515:30:00177177177177300
2024-03-0515:15:00177177177177216,800
2024-03-0515:06:261771771771770
2024-03-0515:00:0017717717717727,900
2024-03-0514:45:0017717717717712,500
2024-03-0514:30:0017817817817822,100
2024-03-0514:15:001781781771783,200
2024-03-0514:00:00178178178178135,800
2024-03-0513:57:481791791791790
2024-03-0513:45:00179179179179159,800
2024-03-0513:30:001801801791805,600
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
2024-03-0511:45:0000000
2024-03-0511:42:241801801801800
2024-03-0511:30:0017918017918016,500
2024-03-0511:21:171801801801800
2024-03-0511:15:00180180180180131,500
2024-03-0511:00:0018018118018013,049,000
2024-03-0510:45:0000000
2024-03-0510:30:0018018018018022,600
2024-03-0510:26:511801801801800
2024-03-0510:15:0017918017918012,886,900
2024-03-0510:00:00181181180180478,700
2024-03-0509:45:00181181181181566,300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0017717717717739,600
2024-03-0515:06:261771771771770
2024-03-0515:00:00177177177177244,700
2024-03-0514:30:0017817817717734,600
2024-03-0514:00:00178178177178139,000
2024-03-0513:57:481791791791790
2024-03-0513:30:00180180179179165,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:42:241801801801800
2024-03-0511:30:0017918017918016,500
2024-03-0511:21:171801801801800
2024-03-0511:00:0018018118018013,180,500
2024-03-0510:30:0018018018018022,600
2024-03-0510:26:511801801801800
2024-03-0510:00:0018118117918013,365,600
2024-03-0509:44:571821821821820
2024-03-0509:30:00179183179181130,142,000
2024-03-0509:00:0018118118018062,400
2024-03-0415:38:531841841841840
2024-03-0415:30:0018218418218416,800
2024-03-0415:00:00185185185185100
2024-03-0414:35:111851851851850
2024-03-0414:30:001851851821851,700
2024-03-0414:00:0018418518118183,100
2024-03-0413:55:401851851851850
2024-03-0413:30:0018118518118524,300
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:06:261771771771770
2024-03-0515:00:00177177177177282,000
2024-03-0514:00:00178178177177173,600
2024-03-0513:57:481791791791790
2024-03-0513:00:00180180179179165,400
2024-03-0512:00:0000000
2024-03-0511:42:241801801801800
2024-03-0511:21:171801801801800
2024-03-0511:00:0018018117918013,197,000
2024-03-0510:26:511801801801800
2024-03-0510:00:0018118117918013,328,700
2024-03-0509:44:571821821821820
2024-03-0509:00:00181183179181130,204,400
2024-03-0415:38:531841841841840
2024-03-0415:00:0018518518218412,400
2024-03-0414:35:111851851851850
2024-03-0414:00:0018418518118577,400
2024-03-0413:55:401851851851850
2024-03-0413:00:0018118518118518,800
2024-03-0412:00:0000000
2024-03-0411:56:521841841841840
2024-03-0411:23:281841841841840
2024-03-0411:00:0018418418118440,400
2024-03-0410:33:321811811811810
2024-03-0410:00:0018118518118133,100
2024-03-0409:44:011821821821820
2024-03-0409:00:001851861811810
2024-03-0115:00:001841861821861,090,900
2024-03-0114:59:251841841841840
2024-03-0114:00:001851861841846,422,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001541541541540
2024-05-0815:15:071541541541540
2024-05-0815:00:0015415415315423,800
2024-05-0814:15:461541541541540
2024-05-0813:30:00154154154154500
2024-05-0812:00:0000000
2024-05-0810:30:0000000
2024-05-0810:27:181541541541540
2024-05-0810:18:461541541541540
2024-05-0809:24:101551551551550
2024-05-0809:00:0015515515415457,700
2024-05-0716:00:0200000
2024-05-0715:09:211541541541540
2024-05-0715:00:0015515515415534,800
2024-05-0714:29:341561561561560
2024-05-0713:30:031561561561560
2024-05-0713:30:0015615615315579,100
2024-05-0712:00:0000000
2024-05-0711:34:141561561561560
2024-05-0710:33:591561561561560
2024-05-0710:30:00156156156156700
2024-05-0709:00:0000000
2024-05-0616:00:021601601601600
2024-05-0615:13:011571571571570
2024-05-0615:00:0015716015716089,300
2024-05-0614:54:401561561561560
2024-05-0613:30:061571571571570
2024-05-0613:30:0015715715615614,300
2024-05-0612:00:0000000
2024-05-0611:41:431571571571570

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0015515515315487,000
2024-05-0709:00:00156156153155121,200
2024-05-0609:00:00159160156160151,400
2024-05-0309:00:00155160154160133,200
2024-05-0209:00:0015715715515648,000
2024-04-3009:00:00154160152160188,100
2024-04-2909:00:00154155151155238,700
2024-04-2609:00:0015615615415475,200
2024-04-2509:00:0015715715515684,300
2024-04-2409:00:00157158154158177,900
2024-04-2309:00:00156157152157150,200
2024-04-2209:00:00157157153156408,700
2024-04-1909:00:00158160151157972,700
2024-04-1809:00:00157160154160437,800
2024-04-1709:00:001581581481581,430,400
2024-04-1609:00:001581591491591,014,000
2024-04-0509:00:00158160150160415,500
2024-04-0409:00:00154160149160455,600
2024-04-0309:00:00155155151154372,200
2024-04-0209:00:00155155145155982,700
2024-04-0109:00:00156156150155334,800
2024-03-2809:00:00165165152156261,100
2024-03-2709:00:00157157154157430,900
2024-03-2609:00:001591591541571,264,100
2024-03-2509:00:00160160154160578,900
2024-03-2209:00:00160160155160134,600
2024-03-2109:00:00159160153160418,400
2024-03-2009:00:001591601511607,164,100
2024-03-1909:00:00161161155160327,600
2024-03-1809:00:00163163150160879,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00156156153155121,200
2024-05-0609:00:00159160156160151,400
2024-05-0309:00:00155160154160133,200
2024-05-0209:00:0015715715515648,000
2024-04-3009:00:00154160152160188,100
2024-04-2909:00:00154155151155238,700
2024-04-2609:00:0015615615415475,200
2024-04-2509:00:0015715715515684,300
2024-04-2409:00:00157158154158177,900
2024-04-2309:00:00156157152157150,200
2024-04-2209:00:00157157153156408,700
2024-04-1909:00:00158160151157972,700
2024-04-1809:00:00157160154160437,800
2024-04-1709:00:001581581481581,430,400
2024-04-1609:00:001581591491591,014,000
2024-04-0509:00:00158160150160415,500
2024-04-0409:00:00154160149160455,600
2024-04-0309:00:00155155151154372,200
2024-04-0209:00:00155155145155982,700
2024-04-0109:00:00156156150155334,800
2024-03-2809:00:00165165152156261,100
2024-03-2709:00:00157157154157430,900
2024-03-2609:00:001591591541571,264,100
2024-03-2509:00:00160160154160578,900
2024-03-2209:00:00160160155160134,600
2024-03-2109:00:00159160153160418,400
2024-03-2009:00:001591601511607,164,100
2024-03-1909:00:00161161155160327,600
2024-03-1809:00:00163163150160879,100
2024-03-1509:00:001701701551591,426,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00159160156160151,400
2024-04-2800:00:00154160151160608,000
2024-04-2100:00:00157158152154896,300
2024-04-1400:00:001581601481573,854,900
2024-04-0700:00:001601601601600
2024-03-3100:00:001561601451602,560,800
2024-03-2400:00:001601651521562,535,000
2024-03-1700:00:001631631501608,923,800
2024-03-1000:00:0017917915515918,137,200
2024-03-0300:00:00185186174177289,457,500
2024-02-2500:00:00187189171186367,684,800
2024-02-1800:00:001871871871870
2024-02-1100:00:001871871871870
2024-02-0400:00:001871871871870
2024-01-2800:00:001891931871871,231,951,500
2024-01-2100:00:001962001861902,011,646,800
2024-01-1400:00:001951961811961,981,902,000
2024-01-0700:00:002082081911941,811,693,600
2023-12-3100:00:001992201962081,590,289,300
2023-12-2400:00:001952061891991,090,010,100
2023-12-1700:00:001971981851952,071,694,900
2023-12-1000:00:001881971831961,929,186,900
2023-12-0300:00:001631871631871,919,862,600
2023-11-2600:00:00177186156173475,211,500
2023-11-1900:00:00202220150176191,671,300
2023-11-1200:00:0010824891198376,148,000
2023-11-0500:00:002062069410250,103,700
2023-10-2900:00:004884882082082,381,800
2023-10-2200:00:004884884884880
2023-10-1500:00:004884884884880

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0015715715515648,000
2024-03-3100:00:001561601451607,738,800
2024-02-2900:00:00180189150156686,738,300
2024-01-3100:00:001871871871870
2023-12-3100:00:001992201811878,627,483,200
2023-11-3000:00:001662061631997,388,443,200
2023-10-3100:00:0046046091176717,827,600
2023-09-3000:00:004884884884880
2023-08-3100:00:004965154824885,345,558,400
2023-07-3100:00:004945154884966,003,213,200
2023-06-3000:00:004625254584945,272,451,100
2023-05-3100:00:004564704484624,527,250,900
2023-04-3000:00:004544724404565,168,194,800
2023-03-3100:00:00456460450456308,443,300
2023-02-2800:00:00496496484490258,928,800
2023-01-3100:00:00476482474480272,794,100
2022-12-3100:00:005055254684965,937,875,300
2022-11-3000:00:005105554805055,578,063,600
2022-10-3100:00:004985354785106,051,322,800
2022-09-3000:00:005455654964985,755,718,800
2022-08-3100:00:005405855005455,581,432,300
2022-07-3100:00:005605905205405,741,653,900
2022-06-3000:00:005556255405607,153,787,200
2022-05-3100:00:006356705455557,037,254,500
2022-04-3000:00:006606656106354,565,286,100
2022-03-3100:00:006957306506604,648,073,800
2022-02-2800:00:007007306656955,115,287,600
2022-01-3100:00:007207957007003,552,592,700
2021-12-3100:00:007407806907204,442,519,800
2021-11-3000:00:007207706807405,499,473,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0015715715515648,000
2024-03-3100:00:001561601451557,550,700
2024-02-2900:00:00180189150156686,738,300
2024-01-3100:00:00187189145160694,477,100
2023-12-3100:00:001992201501569,314,221,500
2023-11-3000:00:0016622016318716,015,926,400
2023-10-3100:00:004604609118716,733,754,000
2023-09-3000:00:00488488911998,106,270,800
2023-08-3100:00:00496515911766,063,386,000
2023-07-3100:00:0049451548248811,348,771,600
2023-06-3000:00:0046252545848816,621,222,700
2023-05-3100:00:0045652544849615,802,915,200
2023-04-3000:00:0045452544049414,967,896,800
2023-03-3100:00:004564724404629,926,528,700
2023-02-2800:00:004964964404569,217,156,000
2023-01-3100:00:004765154444569,014,476,800
2022-10-3100:00:0049855546849617,567,261,700
2022-07-3100:00:0056059049649817,078,805,000
2022-04-3000:00:0066067054056018,756,327,800
2022-01-3100:00:0072079565066013,315,954,100
2021-10-3100:00:0061578061572015,923,464,300
2021-07-3100:00:0055064552561517,366,774,900
2021-04-3000:00:0052064549255017,700,718,600
2021-01-3100:00:0052567551051511,004,930,300



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