for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PMJSPT Putra Mandiri Jembar Tbk
BAYUPT Bayu Buana Tbk
OILSPT Indo Oil Perkasa Tbk
AKSIPT Mineral Sumberdaya Mandiri Tbk
BESTPT Bekasi Fajar Industrial Estate 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


NCKL - PT Trimegah Bangun Persada Tbk

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Trimegah Bangun Persada TBK engages in the nickel ore mining and processing business in Indonesia. It owns and operates two nickel laterite mining projects covering an area 5,524 hectares located at Kawasi and Loji on Obi Island; and two mining concessions for two nickel mining prospects located in Tabuji-Laiwui and Jikodolong village, Indonesia. The company also manufactures non-ferrous base metals; and provides laboratory testing and other management consulting services. In addition, it is involved in the trading and consultancy business. The company was founded in 2004 and is headquartered in Jakarta Pusat, Indonesia. PT Trimegah Bangun Persada Tbk operates as a subsidiary of PT Harita Jayaraya inc.
Stock CodeCompany Name
DKFTPT Central Omega Resources Tbk
NICLPT PAM Mineral Tbk
HILLPT Hillcon Tbk
ZINCPT Kapuas Prima Coal Tbk
ITMAPT Sumber Energi Andalan Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14020Forward Pe Ratio1127
40002Enterprise Value264,327,982,000,00066,096,482,605,448
14021Peg Ratio310
101Enterprises Value Revenue Ratio533
14010Ps Ratio723
14012Pb Ratio823
14008Pe Ratio111211
102Enterprises Value E B I T D A Ratio1378
40001Market Cap1561,205,642,000,00063,098,600,000,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-30
14020Forward Pe Ratio1125770
40002Enterprise Value264,327,982,000,00058,209,157,605,44866,096,482,605,44870,374,153,282,05667,483,997,848,271
14021Peg Ratio310010
101Enterprises Value Revenue Ratio533357
14010Ps Ratio723356
14012Pb Ratio822336
14008Pe Ratio11121011163
102Enterprises Value E B I T D A Ratio13778129
40001Market Cap1561,205,642,000,00055,211,275,000,00063,098,600,000,00068,461,981,000,00058,997,191,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T08,613,023,000,0001,856,262,706,8416,761,435,000,0004,251,516,856,7631,259,157,747,182
20091Net Income05,251,926,000,0001,154,336,588,2144,666,935,000,0002,076,818,109,65180,554,961,593
29004Basic E P S0839274331
20190E B I T D A08,692,366,000,0001,877,654,585,5776,787,098,000,0004,304,657,500,9671,293,934,965,253
20007Amortization000015,328,7360
20046Gross Profit08,326,797,000,0002,141,804,215,7284,675,340,000,0004,513,927,225,3971,957,159,345,875
29009Diluted E P S0839274331
20136Pretax Income07,853,553,000,0001,643,771,261,0976,649,523,000,0003,975,261,849,3481,054,171,338,266
20145Tax Provision0993,353,000,000241,738,749,657812,382,000,000604,803,493,289252,849,889,936
20100Total Revenue025,105,648,000,0006,558,082,813,1589,567,955,000,0008,229,175,648,5154,071,638,197,059
20164Total Expenses018,237,643,000,0004,758,087,313,1225,813,298,000,0004,699,249,234,3512,886,031,006,384
20013Cost Of Revenue016,778,851,000,0004,416,278,597,4304,892,615,000,0003,715,248,423,1182,114,478,851,184
20177Interest Income0199,804,000,00045,407,487,23219,057,000,00016,551,564,86734,183,045,766
20057Interest Expense0759,470,000,000212,491,445,744111,912,000,000276,255,007,415204,986,408,916
20109Operating Income06,868,005,000,0001,799,995,500,0363,754,657,000,0003,529,926,414,1641,185,607,190,675
20316Normalized Income05,258,424,081,5431,170,343,126,4135,864,392,058,4043,343,073,049,029801,424,641,962
20108Operating Expense01,458,792,000,000341,808,715,692920,683,000,000984,000,811,233771,552,155,200
20112Operating Revenue025,105,648,000,0006,558,082,813,1589,567,955,000,0008,229,175,648,5154,071,638,197,059
20087Minority Interests0-1,608,274,000,000-247,695,923,22678,130,000,00000
20418Tax Rate For Calcs000000
20095Net Interest Income0-586,171,000,000-191,885,830,919-93,199,000,000-262,572,260,369-175,582,352,327
20416Total Unusual Items0-7,439,000,000-18,766,388,98657,960,000,00032,299,395,147-135,755,469
29010Basic Average Shares063,098,600,00060,819,831,78163,098,600,00063,098,600,00063,098,600,000
20269Other Special Charges04,180,000,0001,482,818,125-32,220,000,000-32,299,395,147135,755,469
20287Rent And Landing Fees026,123,000,0006,941,949,31825,889,000,00021,659,129,93721,840,254,145
29011Diluted Average Shares063,098,600,00060,819,831,78163,098,600,00063,098,600,00063,098,600,000
20420Normalized E B I T D A08,699,805,000,0001,896,420,974,5636,729,138,000,0004,272,358,105,8201,294,070,720,722
20162Special Income Charges0-4,977,000,000-1,482,818,12532,220,000,00032,299,395,147-135,755,469
20315Reconciled Depreciation079,343,000,00021,391,878,73625,663,000,00053,140,644,20434,777,218,071
20030Net Income Extraordinary000-1,248,336,000,000-1,293,640,246,408-720,766,486,737
20312Other Operating Expenses078,682,000,000-42,246,905,26167,624,000,00064,972,676,66371,345,931,798
20368Total Other Finance Cost026,505,000,00024,801,872,407344,000,0002,868,817,8214,778,989,177
20440Rent Expense Supplemental026,123,000,0006,941,949,31825,889,000,00022,038,421,60022,052,754,142
20314Reconciled Cost Of Revenue016,778,851,000,0004,416,278,597,4304,892,615,000,0003,715,248,423,1182,114,478,851,184
20419Tax Effect Of Unusual Items0-940,918,457-2,759,850,7877,081,058,4044,914,088,117-32,561,837
20018Depreciation Income Statement079,343,000,00021,391,878,73625,663,000,00053,125,315,46834,777,218,071
20075Interest Income Non Operating0199,804,000,00045,407,487,23219,057,000,00016,551,564,86734,183,045,766
20158Selling And Marketing Expense054,199,000,00019,594,504,01242,513,000,00044,016,174,11446,699,227,812
20064Interest Expense Non Operating0759,470,000,000212,491,445,744111,912,000,000276,255,007,415204,986,408,916
20093Net Income Common Stockholders05,251,926,000,0001,154,336,588,2144,666,935,000,0002,076,818,109,65180,554,961,593
20094Net Income Continuous Operations06,860,200,000,0001,402,032,511,4405,837,141,000,0003,370,458,356,059801,321,448,330
20045General And Administrative Expense0443,933,000,000147,007,347,149380,780,000,000407,427,231,556301,456,617,325
20159Selling General And Administration0498,132,000,000166,601,851,161423,293,000,000451,443,405,670348,155,845,137
20435Total Operating Income As Reported07,046,184,000,0001,599,834,587,0093,983,616,000,0003,566,908,462,7121,242,184,656,843
20412Other Non Operating Income Expenses081,196,000,0006,144,856,04870,512,000,00035,266,781,3906,512,890,236
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders05,251,926,000,0001,154,336,588,2144,666,935,000,0002,076,818,109,65180,554,961,593
20417Total Unusual Items Excluding Goodwill0-7,439,000,000-18,766,388,98657,960,000,00032,299,395,147-135,755,469
20077Net Non Operating Interest Income Expense0-586,171,000,000-191,885,830,919-93,199,000,000-262,572,260,369-175,582,352,327
20346Net Income Including Noncontrolling Interests06,860,200,000,0001,402,032,511,4404,588,805,000,0002,076,818,109,65180,554,961,593
20019Depreciation And Amortization In Income Statement079,343,000,00021,391,878,73625,663,000,00053,140,644,20434,777,218,071
20309Net Income From Continuing And Discontinued Operation05,251,926,000,0001,154,336,588,2145,915,271,000,0003,370,458,356,059801,321,448,330
20331Net Income From Continuing Operation Net Minority Interest05,251,926,000,0001,154,336,588,2145,915,271,000,0003,370,458,356,059801,321,448,330

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T08,613,023,000,0001,691,050,000,0001,856,262,706,8413,103,760,730,8351,961,949,562,3241,890,943,000,0006,761,435,000,0004,251,516,856,7631,259,157,747,182
20091Net Income05,251,926,000,0001,001,328,000,0001,154,336,588,2141,719,460,808,8511,376,800,602,9351,368,399,000,0004,666,935,000,0002,076,818,109,65180,554,961,593
29004Basic E P S0831692002274331
20190E B I T D A08,692,366,000,0001,712,259,000,0001,877,654,585,5773,126,284,981,7691,976,167,432,6541,904,822,000,0006,787,098,000,0004,304,657,500,9671,293,934,965,253
20007Amortization0000000015,328,7360
20046Gross Profit08,326,797,000,0001,617,652,000,0002,141,804,215,7282,635,214,691,6321,932,126,092,6401,566,702,000,0004,675,340,000,0004,513,927,225,3971,957,159,345,875
29009Diluted E P S0831692002274331
20136Pretax Income07,853,553,000,0001,483,006,000,0001,643,771,261,0972,739,464,242,9651,987,311,495,9381,804,826,000,0006,649,523,000,0003,975,261,849,3481,054,171,338,266
20145Tax Provision0993,353,000,000192,087,000,000241,738,749,657281,010,166,276278,517,084,067306,053,000,000812,382,000,000604,803,493,289252,849,889,936
20100Total Revenue025,105,648,000,0006,034,165,000,0006,558,082,813,1587,057,299,653,5555,456,100,533,2874,786,378,000,0009,567,955,000,0008,229,175,648,5154,071,638,197,059
20164Total Expenses018,237,643,000,0004,809,524,000,0004,758,087,313,1224,566,557,207,7234,103,474,479,1553,616,281,000,0005,813,298,000,0004,699,249,234,3512,886,031,006,384
20013Cost Of Revenue016,778,851,000,0004,416,513,000,0004,416,278,597,4304,422,084,961,9233,523,974,440,6473,219,676,000,0004,892,615,000,0003,715,248,423,1182,114,478,851,184
20177Interest Income0199,804,000,00042,938,000,00045,407,487,23250,692,329,33860,766,183,4307,215,000,00019,057,000,00016,551,564,86734,183,045,766
20057Interest Expense0759,470,000,000208,044,000,000212,491,445,744364,296,487,870-25,361,933,61486,117,000,000111,912,000,000276,255,007,415204,986,408,916
20109Operating Income06,868,005,000,0001,224,641,000,0001,799,995,500,0362,490,742,445,8321,352,626,054,1321,170,097,000,0003,754,657,000,0003,529,926,414,1641,185,607,190,675
20316Normalized Income05,258,424,081,543996,979,109,0821,170,343,126,4131,713,811,595,3411,376,769,261,3181,368,399,000,0005,864,392,058,4043,343,073,049,029801,424,641,962
20108Operating Expense01,458,792,000,000393,011,000,000341,808,715,692144,472,245,800579,500,038,508396,605,000,000920,683,000,000984,000,811,233771,552,155,200
20112Operating Revenue025,105,648,000,0006,034,165,000,0006,558,082,813,1587,057,299,653,5555,456,100,533,2874,786,378,000,0009,567,955,000,0008,229,175,648,5154,071,638,197,059
20087Minority Interests0-1,608,274,000,000-289,591,000,000-247,695,923,226-738,993,267,838-331,993,808,936-130,374,000,00078,130,000,00000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-586,171,000,000-166,174,000,000-191,885,830,919-313,617,169,26785,506,000,186-78,975,000,000-93,199,000,000-262,572,260,369-175,582,352,327
20416Total Unusual Items0-7,439,000,0004,996,000,000-18,766,388,9866,294,938,98636,450,000057,960,000,00032,299,395,147-135,755,469
29010Basic Average Shares063,098,600,00060,819,831,78160,819,831,7810063,098,600,00063,098,600,00063,098,600,00063,098,600,000
20269Other Special Charges04,180,000,000797,000,0001,482,818,1252,733,631,87500-32,220,000,000-32,299,395,147135,755,469
20287Rent And Landing Fees026,123,000,0006,961,000,0006,941,949,3185,142,529,4507,077,521,23211,041,000,00025,889,000,00021,659,129,93721,840,254,145
29011Diluted Average Shares063,098,600,00060,819,831,78160,819,831,7810063,098,600,00063,098,600,00063,098,600,00063,098,600,000
20420Normalized E B I T D A08,699,805,000,0001,707,263,000,0001,896,420,974,5633,119,990,042,7831,976,130,982,6541,904,822,000,0006,729,138,000,0004,272,358,105,8201,294,070,720,722
20162Special Income Charges0-4,977,000,000-797,000,000-1,482,818,125-2,733,631,87536,450,000032,220,000,00032,299,395,147-135,755,469
20315Reconciled Depreciation079,343,000,00021,209,000,00021,391,878,73622,524,250,93414,217,870,33013,879,000,00025,663,000,00053,140,644,20434,777,218,071
20030Net Income Extraordinary0000000-1,248,336,000,000-1,293,640,246,408-720,766,486,737
20312Other Operating Expenses078,682,000,00031,886,000,000-42,246,905,261-163,103,290,465252,146,195,72627,454,000,00067,624,000,00064,972,676,66371,345,931,798
20368Total Other Finance Cost026,505,000,0001,068,000,00024,801,872,40713,010,735622,116,85873,000,000344,000,0002,868,817,8214,778,989,177
20440Rent Expense Supplemental026,123,000,0006,961,000,0006,941,949,3185,142,529,4507,077,521,23211,041,000,00025,889,000,00022,038,421,60022,052,754,142
20314Reconciled Cost Of Revenue016,778,851,000,0004,416,513,000,0004,416,278,597,4304,422,084,961,9233,523,974,440,6473,219,676,000,0004,892,615,000,0003,715,248,423,1182,114,478,851,184
20419Tax Effect Of Unusual Items0-940,918,457647,109,082-2,759,850,787645,725,4765,108,38307,081,058,4044,914,088,117-32,561,837
20018Depreciation Income Statement079,343,000,00021,209,000,00021,391,878,73622,524,250,93414,217,870,33013,879,000,00025,663,000,00053,125,315,46834,777,218,071
20075Interest Income Non Operating0199,804,000,00042,938,000,00045,407,487,23250,692,329,33860,766,183,4307,215,000,00019,057,000,00016,551,564,86734,183,045,766
20158Selling And Marketing Expense054,199,000,00010,339,000,00019,594,504,01213,215,600,13611,049,895,85214,609,000,00042,513,000,00044,016,174,11446,699,227,812
20064Interest Expense Non Operating0759,470,000,000208,044,000,000212,491,445,744364,296,487,870-25,361,933,61486,117,000,000111,912,000,000276,255,007,415204,986,408,916
20093Net Income Common Stockholders05,251,926,000,0001,001,328,000,0001,154,336,588,2141,719,460,808,8511,376,800,602,9351,368,399,000,0004,666,935,000,0002,076,818,109,65180,554,961,593
20094Net Income Continuous Operations06,860,200,000,0001,290,919,000,0001,402,032,511,4402,458,454,076,6891,708,794,411,8711,498,773,000,0005,837,141,000,0003,370,458,356,059801,321,448,330
20045General And Administrative Expense0443,933,000,000128,081,000,000147,007,347,14961,948,202,665106,896,450,186124,524,000,000380,780,000,000407,427,231,556301,456,617,325
20159Selling General And Administration0498,132,000,000138,420,000,000166,601,851,16175,163,802,801117,946,346,038139,133,000,000423,293,000,000451,443,405,670348,155,845,137
20435Total Operating Income As Reported07,046,184,000,0001,386,140,000,0001,599,834,587,0092,353,668,526,2051,706,540,886,7861,363,945,000,0003,983,616,000,0003,566,908,462,7121,242,184,656,843
20412Other Non Operating Income Expenses081,196,000,0009,785,000,0006,144,856,0483,341,512,57761,924,631,375-11,744,000,00070,512,000,00035,266,781,3906,512,890,236
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders05,251,926,000,0001,001,328,000,0001,154,336,588,2141,719,460,808,8511,376,800,602,9351,368,399,000,0004,666,935,000,0002,076,818,109,65180,554,961,593
20417Total Unusual Items Excluding Goodwill0-7,439,000,0004,996,000,000-18,766,388,9866,294,938,98636,450,000057,960,000,00032,299,395,147-135,755,469
20077Net Non Operating Interest Income Expense0-586,171,000,000-166,174,000,000-191,885,830,919-313,617,169,26785,506,000,186-78,975,000,000-93,199,000,000-262,572,260,369-175,582,352,327
20346Net Income Including Noncontrolling Interests06,860,200,000,0001,290,919,000,0001,402,032,511,4402,458,454,076,6891,708,794,411,8711,498,773,000,0004,588,805,000,0002,076,818,109,65180,554,961,593
20019Depreciation And Amortization In Income Statement079,343,000,00021,209,000,00021,391,878,73622,524,250,93414,217,870,33013,879,000,00025,663,000,00053,140,644,20434,777,218,071
20309Net Income From Continuing And Discontinued Operation05,251,926,000,0001,001,328,000,0001,154,336,588,2141,719,460,808,8511,376,800,602,9351,368,399,000,0005,915,271,000,0003,370,458,356,059801,321,448,330
20331Net Income From Continuing Operation Net Minority Interest05,251,926,000,0001,001,328,000,0001,154,336,588,2141,719,460,808,8511,376,800,602,9351,368,399,000,0005,915,271,000,0003,370,458,356,059801,321,448,330

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt004,610,522,000,0008,407,003,000,0004,048,920,172,5516,230,791,670,757
23165Payables006,801,764,000,0008,485,064,000,0004,333,726,782,1993,229,739,960,255
23139Net P P E0022,585,937,000,00021,073,186,000,00012,549,037,828,16516,061,326,066,628
23351Properties00204,456,000,000140,592,000,000135,043,754,540133,802,959,772
23386Total Debt008,584,694,000,0009,683,863,000,0006,626,775,866,0178,223,466,183,746
23100Gross P P E0026,631,331,000,00024,029,046,000,00014,804,336,598,69317,914,210,151,029
23038Common Stock006,309,860,000,0005,510,100,000,00010,100,000,00010,100,000,000
23045Current Debt001,794,340,000,000116,555,000,0004,334,605,913,5705,436,943,947,629
23532Share Issued0063,098,600,00063,098,600,00063,098,600,00063,098,600,000
23220Total Assets0045,289,026,000,00034,604,697,000,00021,001,859,521,41520,260,264,291,103
23027Capital Stock006,309,860,000,0005,510,100,000,00010,100,000,00010,100,000,000
23382Other Payable004,412,610,000,0004,925,401,000,0003,605,470,746,0313,000,738,321,606
23028Cash Financial003,934,723,000,0001,276,860,000,0002,577,855,693,4661,992,674,512,989
23123Long Term Debt006,750,905,000,0009,567,308,000,0002,292,169,952,4472,786,522,236,117
23179Prepaid Assets00130,554,000,000330,761,000,000202,281,854,388461,046,428,036
23385Working Capital002,452,964,000,000-3,874,752,000,000-3,931,844,802,339-4,660,781,495,134
23000Accounts Payable001,871,351,000,0001,209,127,000,000125,113,655,51176,030,089,594
23029Cash Equivalents000000
23245Invested Capital0032,042,557,000,00019,167,659,000,00012,268,076,609,81812,143,906,481,931
23340Other Properties001,740,816,000,0001,630,619,000,0001,057,875,528,758939,972,254,649
23291Dividends Payable0001,887,720,000,000208,645,759,3090
23132Minority Interest004,894,651,000,0004,745,337,000,0003,900,966,046,7864,559,334,494,815
23342Other Receivables00100,014,000,000267,734,000,000324,642,021,190284,936,005,774
23204Retained Earnings005,828,350,000,0001,617,297,000,0004,265,367,539,8022,296,913,439,542
23217Total Tax Payable00517,803,000,000462,816,000,000394,496,621,348152,971,549,055
23352Current Provisions003,176,000,0002,478,000,0002,116,600,205777,649,281
23001Accounts Receivable001,242,804,000,000181,406,000,000148,811,359,3650
23280Common Stock Equity0023,497,312,000,0009,483,796,000,0005,641,300,743,8013,920,440,298,185
23403Net Tangible Assets0023,497,312,000,0009,483,796,000,0005,641,300,743,8013,920,440,298,185
23215Stockholders Equity0023,497,312,000,0009,483,796,000,0005,641,300,743,8013,920,440,298,185
23383Tangible Book Value0023,497,312,000,0009,483,796,000,0005,641,300,743,8013,920,440,298,185
23353Long Term Provisions00246,892,000,000137,274,000,000106,406,814,75524,319,788,412
23374Total Capitalization0030,248,217,000,00019,051,104,000,0007,933,470,696,2486,706,962,534,302
23312Land And Improvements00142,000,000142,000,000141,500,000141,500,000
23469Other Equity Interest0000983,319,085,1241,319,428,747,210
23393Ordinary Shares Number0063,098,600,00063,098,600,00063,098,600,00063,098,600,000
23008Accumulated Depreciation00-4,045,394,000,000-2,955,860,000,000-2,255,298,770,528-1,852,884,084,401
23282Construction In Progress00151,832,000,00011,532,557,000,0007,537,764,929,65810,815,894,324,239
23380Capital Lease Obligations0039,449,000,000000
23030Cash And Cash Equivalents003,934,723,000,0001,276,860,000,0002,577,855,693,4661,992,674,512,989
23012Additional Paid In Capital0010,367,590,000,0001,470,552,000,000351,666,059,140311,249,654,707
23275Buildings And Improvements0012,301,737,000,0004,702,989,000,0002,244,615,458,8392,256,215,097,158
23126Long Term Equity Investment0010,705,329,000,0006,989,606,000,0003,552,603,860,6220
23319Machinery Furniture Equipment0012,232,348,000,0006,022,147,000,0003,828,895,426,8983,768,184,015,211
23048Current Capital Lease Obligation008,928,000,000000
23127Long Term Capital Lease Obligation0030,521,000,000000
23261Total Equity Gross Minority Interest0028,391,963,000,00014,229,133,000,0009,542,266,790,5878,479,774,793,000
23067Non Current Deferred Taxes Liabilities00387,607,000,000344,762,000,000260,842,506,023197,388,898,825
23259Total Liabilities Net Minority Interest0016,897,063,000,00020,375,564,000,00011,459,592,730,82811,780,489,498,103
23046Current Debt And Capital Lease Obligation001,803,268,000,000116,555,000,0004,334,605,913,5705,436,943,947,629
23124Long Term Debt And Capital Lease Obligation006,781,426,000,0009,567,308,000,0002,292,169,952,4472,786,522,236,117
23344Non Current Pension And Other Postretirement Benefit Plans00174,734,000,000117,520,000,00096,263,805,16787,519,102,298

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302022-12-312022-11-302021-12-312020-12-31
23531Net Debt003,075,854,000,0004,610,522,000,0002,961,277,764,9061,874,660,811,6238,407,003,000,0008,486,806,848,2714,048,920,172,5516,230,791,670,757
23165Payables006,638,543,000,0006,801,764,000,0006,811,101,094,8587,041,636,822,1238,485,064,000,0009,307,989,442,4704,333,726,782,1993,229,739,960,255
23139Net P P E0022,908,729,000,00022,585,937,000,00022,464,264,977,97920,817,760,668,73021,073,186,000,00020,879,904,151,90612,549,037,828,16516,061,326,066,628
23351Properties00233,333,000,000204,456,000,000147,252,244,110145,410,596,512140,592,000,000137,959,519,039135,043,754,540133,802,959,772
23386Total Debt009,189,318,000,0008,584,694,000,0008,200,518,276,5397,930,554,086,8279,683,863,000,0009,684,482,847,5236,626,775,866,0178,223,466,183,746
23100Gross P P E0027,474,792,000,00026,631,331,000,00026,221,803,146,42624,216,848,718,42224,029,046,000,00023,764,377,680,18314,804,336,598,69317,914,210,151,029
23038Common Stock006,309,860,000,0006,309,860,000,0006,309,860,000,0006,309,860,000,0005,510,100,000,00010,100,000,00010,100,000,00010,100,000,000
23045Current Debt002,219,420,000,0001,794,340,000,000438,044,833,007450,780,000,000116,555,000,000116,599,030,0064,334,605,913,5705,436,943,947,629
23532Share Issued0063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,000
23220Total Assets0048,386,302,000,00045,289,026,000,00045,088,745,587,40742,320,096,776,20334,604,697,000,00033,592,338,626,36821,001,859,521,41520,260,264,291,103
23027Capital Stock006,309,860,000,0006,309,860,000,0006,309,860,000,0006,309,860,000,0005,510,100,000,00010,100,000,00010,100,000,00010,100,000,000
23382Other Payable004,260,399,000,0004,412,610,000,0004,050,635,037,4263,632,825,194,6874,925,401,000,0006,341,452,276,3373,605,470,746,0313,000,738,321,606
23028Cash Financial006,066,978,000,0003,934,723,000,0005,202,635,671,0916,018,381,804,7711,276,860,000,0001,197,675,999,2522,577,855,693,4661,992,674,512,989
23123Long Term Debt006,923,412,000,0006,750,905,000,0007,725,868,602,9907,442,262,616,3949,567,308,000,0009,567,883,817,5172,292,169,952,4472,786,522,236,117
23179Prepaid Assets00284,204,000,000130,554,000,000309,855,240,249323,486,964,745330,761,000,000545,154,338,591202,281,854,388461,046,428,036
23385Working Capital003,080,222,000,0002,452,964,000,0003,481,301,089,0293,223,513,425,694-3,874,752,000,000-3,710,795,236,283-3,931,844,802,339-4,660,781,495,134
23000Accounts Payable001,814,844,000,0001,871,351,000,0001,988,368,179,3091,633,260,366,7021,209,127,000,000638,260,599,797125,113,655,51176,030,089,594
23029Cash Equivalents0000000000
23245Invested Capital0034,016,542,000,00032,042,557,000,00030,319,559,896,03527,851,548,792,87919,167,659,000,00018,863,841,161,17112,268,076,609,81812,143,906,481,931
23340Other Properties001,808,291,000,0001,740,816,000,0001,675,319,510,4611,692,173,575,4761,630,619,000,0001,615,216,377,6431,057,875,528,758939,972,254,649
23291Dividends Payable0000295,599,288,4201,400,094,835,4001,887,720,000,0001,888,440,000,000208,645,759,3090
23132Minority Interest005,045,317,000,0004,894,651,000,0005,016,491,780,8424,629,381,775,5274,745,337,000,0004,795,981,510,7093,900,966,046,7864,559,334,494,815
23342Other Receivables0031,519,000,000100,014,000,000124,870,077,78873,192,351,688267,734,000,000362,786,160,484324,642,021,190284,936,005,774
23204Retained Earnings006,830,065,000,0005,828,350,000,0004,674,185,075,8662,953,486,357,3031,617,297,000,0006,781,810,339,1214,265,367,539,8022,296,913,439,542
23217Total Tax Payable00563,300,000,000517,803,000,000476,498,589,703375,456,425,334462,816,000,000439,836,566,336394,496,621,348152,971,549,055
23352Current Provisions003,194,000,0003,176,000,0003,118,932,8442,668,390,7012,478,000,0002,401,299,0102,116,600,205777,649,281
23001Accounts Receivable001,753,609,000,0001,242,804,000,0002,377,027,100,9971,411,799,262,466181,406,000,000509,094,113,245148,811,359,3650
23280Common Stock Equity0024,873,710,000,00023,497,312,000,00022,155,646,460,03819,958,506,176,4859,483,796,000,0009,179,358,313,6485,641,300,743,8013,920,440,298,185
23403Net Tangible Assets0024,873,710,000,00023,497,312,000,00022,155,646,460,03819,958,506,176,4859,483,796,000,0009,179,358,313,6485,641,300,743,8013,920,440,298,185
23215Stockholders Equity0024,873,710,000,00023,497,312,000,00022,155,646,460,03819,958,506,176,4859,483,796,000,0009,179,358,313,6485,641,300,743,8013,920,440,298,185
23383Tangible Book Value0024,873,710,000,00023,497,312,000,00022,155,646,460,03819,958,506,176,4859,483,796,000,0009,179,358,313,6485,641,300,743,8013,920,440,298,185
23353Long Term Provisions00246,709,000,000246,892,000,000251,354,519,700189,045,688,446137,274,000,000127,072,048,860106,406,814,75524,319,788,412
23374Total Capitalization0031,797,122,000,00030,248,217,000,00029,881,515,063,02827,400,768,792,87919,051,104,000,00018,747,242,131,1657,933,470,696,2486,706,962,534,302
23312Land And Improvements00142,000,000142,000,000141,500,000141,500,000142,000,000141,500,000141,500,000141,500,000
23469Other Equity Interest00000000983,319,085,1241,319,428,747,210
23393Ordinary Shares Number0063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,00063,098,600,000
23008Accumulated Depreciation00-4,566,063,000,000-4,045,394,000,000-3,757,538,168,447-3,399,088,049,692-2,955,860,000,000-2,884,473,528,277-2,255,298,770,528-1,852,884,084,401
23282Construction In Progress00103,269,000,000151,832,000,0004,850,307,048,4363,505,675,738,15811,532,557,000,00015,118,615,775,8697,537,764,929,65810,815,894,324,239
23380Capital Lease Obligations0046,486,000,00039,449,000,00036,604,840,54237,511,470,4330000
23030Cash And Cash Equivalents006,066,978,000,0003,934,723,000,0005,202,635,671,0916,018,381,804,7711,276,860,000,0001,197,675,999,2522,577,855,693,4661,992,674,512,989
23012Additional Paid In Capital0010,367,590,000,00010,367,590,000,00010,378,788,911,23210,378,518,665,3611,470,552,000,0001,470,551,995,026351,666,059,140311,249,654,707
23275Buildings And Improvements0012,652,964,000,00012,301,737,000,0009,301,984,978,8748,964,191,991,3984,702,989,000,0002,506,046,433,4712,244,615,458,8392,256,215,097,158
23126Long Term Equity Investment0011,394,443,000,00010,705,329,000,0009,548,182,428,7578,398,201,988,3506,989,606,000,0006,804,456,680,1543,552,603,860,6220
23319Machinery Furniture Equipment0012,676,793,000,00012,232,348,000,00010,246,797,864,5459,909,255,316,8786,022,147,000,0004,386,398,074,1613,828,895,426,8983,768,184,015,211
23048Current Capital Lease Obligation0011,699,000,0008,928,000,0007,243,090,5907,002,159,9630000
23127Long Term Capital Lease Obligation0034,787,000,00030,521,000,00029,361,749,95230,509,310,4700000
23261Total Equity Gross Minority Interest0029,919,027,000,00028,391,963,000,00027,172,138,240,88024,587,887,952,01214,229,133,000,00013,975,339,824,3579,542,266,790,5878,479,774,793,000
23067Non Current Deferred Taxes Liabilities00412,190,000,000387,607,000,000377,407,369,369354,420,480,529344,762,000,000345,181,219,254260,842,506,023197,388,898,825
23259Total Liabilities Net Minority Interest0018,467,275,000,00016,897,063,000,00017,916,607,346,52717,732,208,824,19120,375,564,000,00019,616,998,802,01111,459,592,730,82811,780,489,498,103
23046Current Debt And Capital Lease Obligation002,231,119,000,0001,803,268,000,000445,287,923,597457,782,159,963116,555,000,000116,599,030,0064,334,605,913,5705,436,943,947,629
23124Long Term Debt And Capital Lease Obligation006,958,199,000,0006,781,426,000,0007,755,230,352,9427,472,771,926,8649,567,308,000,0009,567,883,817,5172,292,169,952,4472,786,522,236,117
23344Non Current Pension And Other Postretirement Benefit Plans00193,197,000,000174,734,000,000157,810,779,410128,483,527,928117,520,000,000111,325,528,04796,263,805,16787,519,102,298

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E033,116,000,00012,999,585,1032,186,000,000559,218,463475,000,000
26185Free Cash Flow03,296,751,000,000605,786,112,788-2,886,059,000,000-5,049,175,487,049-4,522,419,005,361
26027Changes In Cash03,761,663,000,000-1,246,877,489,684-1,429,343,000,000546,717,289,92167,289,190,753
26182Issuance Of Debt01,404,679,000,000432,142,000,0004,777,915,000,00013,250,043,811,4393,575,789,539,020
26123Sale Of Business06,231,000,0006,231,000,0000263,254,666,1290
26016End Cash Position06,000,508,000,0003,934,723,000,0001,276,860,000,0002,577,855,693,4661,992,674,512,989
26112Purchase Of P P E0-3,652,084,000,000-1,022,820,634,322-6,410,567,000,000-6,881,404,777,812-5,176,261,629,012
26183Repayment Of Debt0-2,781,686,000,000392,345-2,743,534,000,000-6,603,955,502,546-1,018,431,472,943
26005Capital Expenditure0-3,652,084,000,000-1,022,820,634,322-6,410,567,000,000-6,881,404,777,812-5,176,261,629,012
26007Cash Dividends Paid0-2,457,109,000,000-295,599,249,420-525,780,000,000-956,079,509,6680
26012Financing Cash Flow02,854,615,000,000-852,084,420,5961,634,003,000,0006,266,813,106,1104,650,240,938,691
26253Interest Paid C F F0-492,501,000,000-357,534,369,781-126,178,000,000-251,174,315,128-210,350,663,639
26013Investing Cash Flow0-6,041,787,000,000-2,023,399,816,198-6,587,854,000,000-7,552,325,106,952-5,236,794,371,589
26115Purchase Of Business0-1,909,560,000,000-934,560,000,000-419,121,000,000-283,384,464,7380
26098Common Stock Issuance09,997,000,000,0000000
26110Purchase Of Investment0-519,490,000,000-85,250,000,0000-108,750,000,0000
26015Beginning Cash Position02,238,845,000,0005,202,635,671,0912,577,856,000,0001,992,674,512,9891,921,428,325,497
26223Classesof Cash Payments0-16,664,608,000,000-4,519,793,781,478-6,901,199,000,000-4,869,847,464,842-2,989,474,357,405
26099Long Term Debt Issuance01,404,679,000,000432,142,000,0004,777,915,000,00013,250,043,811,4393,575,789,539,020
26090Long Term Debt Payments0-2,781,686,000,000392,345-2,743,534,000,000-6,603,955,502,546-1,018,431,472,943
26181Issuance Of Capital Stock09,997,000,000,0000000
26071Net Common Stock Issuance09,997,000,000,0000000
26073Net Long Term Debt Issuance0-1,377,007,000,000432,142,392,3452,034,381,000,0006,646,088,308,8932,557,358,066,077
26164Net Other Financing Charges0-2,787,873,000,000-576,524,235,721251,580,000,000832,314,316,0612,303,233,536,253
26165Net Other Investing Changes0-190,867,095,116233,021340,112,000,000-542,599,748,994-61,007,742,577
26119Net P P E Purchase And Sale0-3,618,968,000,000-1,009,821,049,219-6,408,381,000,000-6,880,845,559,349-5,175,786,629,012
26072Net Issuance Payments Of Debt0-1,377,007,000,000432,142,392,3452,034,381,000,0006,646,088,308,8932,557,358,066,077
26226Paymentson Behalfof Employees0-1,999,896,000,000-603,164,086,500-1,051,389,000,000-477,600,169,497-708,729,656,552
26116Net Business Purchase And Sale0-1,903,329,000,000-928,329,000,000-419,121,000,000-20,129,798,6090
26063Effect Of Exchange Rate Changes066,470,000,000-21,034,925,840128,347,000,00038,463,890,5563,956,996,739
26118Net Investment Purchase And Sale0-519,490,000,000-85,250,000,0000-108,750,000,0000
26228Other Cash Paymentsfrom Operating Activities0-1,365,883,000,000-373,629,184,852-734,979,000,000-957,466,814,094-617,479,612,494
26222Other Cash Receiptsfrom Operating Activities080,777,000,00012,413,550,430104,144,000,00072,452,863,946-456,758,197,729
26220Cash Flowsfromusedin Operating Activities Direct06,948,835,000,0001,628,606,747,1103,524,508,000,0001,832,229,290,763653,842,623,651
26221Classesof Cash Receiptsfrom Operating Activities024,539,689,000,0006,288,472,591,45211,217,350,000,0006,980,865,627,0883,905,200,345,504

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E033,116,000,00020,000,00012,999,585,103-11,858,283,31431,954,698,21102,186,000,000559,218,463475,000,000
26185Free Cash Flow03,296,751,000,0002,232,365,000,000605,786,112,7881,012,071,106,709-553,471,219,4971,233,053,000,000-2,886,059,000,000-5,049,175,487,049-4,522,419,005,361
26027Changes In Cash03,761,663,000,0002,072,566,000,000-1,246,877,489,684-831,395,300,8613,767,369,790,5451,014,445,000,000-1,429,343,000,000546,717,289,92167,289,190,753
26182Issuance Of Debt01,404,679,000,000792,650,000,000432,142,000,00013,884,900,000166,002,100,0002,059,613,000,0004,777,915,000,00013,250,043,811,4393,575,789,539,020
26123Sale Of Business06,231,000,00006,231,000,0000000263,254,666,1290
26016End Cash Position06,000,508,000,0006,066,978,000,0003,934,723,000,0005,202,635,671,0916,018,381,804,7712,238,845,000,0001,276,860,000,0002,577,855,693,4661,992,674,512,989
26112Purchase Of P P E0-3,652,084,000,000-134,592,000,000-1,022,820,634,322-2,159,471,686,386-335,199,679,292-970,547,000,000-6,410,567,000,000-6,881,404,777,812-5,176,261,629,012
26183Repayment Of Debt0-2,781,686,000,000-432,142,000,000392,3450-2,349,544,392,345-36,979,000,000-2,743,534,000,000-6,603,955,502,546-1,018,431,472,943
26005Capital Expenditure0-3,652,084,000,000-134,592,000,000-1,022,820,634,322-2,159,471,686,386-335,199,679,292-970,547,000,000-6,410,567,000,000-6,881,404,777,812-5,176,261,629,012
26007Cash Dividends Paid0-2,457,109,000,000-305,610,000,000-295,599,249,420-1,855,899,750,5800-1,887,720,000,000-525,780,000,000-956,079,509,6680
26012Financing Cash Flow02,854,615,000,00019,421,000,000-852,084,420,596-1,448,882,891,2355,136,161,311,831-240,883,000,0001,634,003,000,0006,266,813,106,1104,650,240,938,691
26253Interest Paid C F F0-492,501,000,000-25,933,000,000-357,534,369,781101,671,482,703-210,705,112,922-45,549,000,000-126,178,000,000-251,174,315,128-210,350,663,639
26013Investing Cash Flow0-6,041,787,000,000-313,812,000,000-2,023,399,816,198-2,554,055,202,721-1,150,519,981,081-948,272,000,000-6,587,854,000,000-7,552,325,106,952-5,236,794,371,589
26115Purchase Of Business0-1,909,560,000,0000-934,560,000,000-150,000,000,00000-419,121,000,000-283,384,464,7380
26098Common Stock Issuance09,997,000,000,00000287,027,780,26500000
26110Purchase Of Investment0-519,490,000,000-179,240,000,000-85,250,000,0000000-108,750,000,0000
26015Beginning Cash Position02,238,845,000,0003,934,723,000,0005,202,635,671,0916,018,381,804,7712,238,845,000,0001,276,860,000,0002,577,856,000,0001,992,674,512,9891,921,428,325,497
26223Classesof Cash Payments0-16,664,608,000,000-4,112,794,000,000-4,519,793,781,478-2,352,275,110,624-5,679,745,107,898-1,730,458,000,000-6,901,199,000,000-4,869,847,464,842-2,989,474,357,405
26099Long Term Debt Issuance01,404,679,000,000792,650,000,000432,142,000,00013,884,900,000166,002,100,0002,059,613,000,0004,777,915,000,00013,250,043,811,4393,575,789,539,020
26090Long Term Debt Payments0-2,781,686,000,000-432,142,000,000392,3450-2,349,544,392,345-36,979,000,000-2,743,534,000,000-6,603,955,502,546-1,018,431,472,943
26181Issuance Of Capital Stock09,997,000,000,00000287,027,780,26500000
26071Net Common Stock Issuance09,997,000,000,00000287,027,780,26500000
26073Net Long Term Debt Issuance0-1,377,007,000,000360,508,000,000432,142,392,34513,884,900,000-2,183,542,292,3452,022,634,000,0002,034,381,000,0006,646,088,308,8932,557,358,066,077
26164Net Other Financing Charges0-2,787,873,000,0000-576,524,235,721-4,771,582,509-1,876,329,181,770-330,248,000,000251,580,000,000832,314,316,0612,303,233,536,253
26165Net Other Investing Changes0-190,867,095,1160233,0210022,275,000,000340,112,000,000-542,599,748,994-61,007,742,577
26119Net P P E Purchase And Sale0-3,618,968,000,000-134,572,000,000-1,009,821,049,219-2,171,329,969,700-303,244,981,081-970,547,000,000-6,408,381,000,000-6,880,845,559,349-5,175,786,629,012
26072Net Issuance Payments Of Debt0-1,377,007,000,000360,508,000,000432,142,392,34513,884,900,000-2,183,542,292,3452,022,634,000,0002,034,381,000,0006,646,088,308,8932,557,358,066,077
26226Paymentson Behalfof Employees0-1,999,896,000,000-246,529,000,000-603,164,086,500-560,309,650,679-589,893,262,821-528,527,000,000-1,051,389,000,000-477,600,169,497-708,729,656,552
26116Net Business Purchase And Sale0-1,903,329,000,0000-928,329,000,000-150,000,000,00000-419,121,000,000-20,129,798,6090
26063Effect Of Exchange Rate Changes066,470,000,00059,689,000,000-21,034,925,84015,649,167,18112,166,758,659-52,460,000,000128,347,000,00038,463,890,5563,956,996,739
26118Net Investment Purchase And Sale0-519,490,000,000-179,240,000,000-85,250,000,0000000-108,750,000,0000
26228Other Cash Paymentsfrom Operating Activities0-1,365,883,000,000-129,789,000,000-373,629,184,852-639,206,154,965-223,258,660,183-82,402,000,000-734,979,000,000-957,466,814,094-617,479,612,494
26222Other Cash Receiptsfrom Operating Activities080,777,000,00049,993,000,00012,413,550,430-14,080,405,74432,450,855,31427,528,000,000104,144,000,00072,452,863,946-456,758,197,729
26220Cash Flowsfromusedin Operating Activities Direct06,948,835,000,0002,366,957,000,0001,628,606,747,1103,171,542,793,095-218,271,540,2052,203,600,000,0003,524,508,000,0001,832,229,290,763653,842,623,651
26221Classesof Cash Receiptsfrom Operating Activities024,539,689,000,0006,595,467,000,0006,288,472,591,4525,641,083,108,6416,014,666,299,9073,999,980,000,00011,217,350,000,0006,980,865,627,0883,905,200,345,504

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
NCKLPT Trimegah Bangun Persada Tbk2024-04-15At close: 04:08PM WIB900900895900885.00 - 905.00885905750.00 - 1,470.007501,4708,629,40019,233,97756,789,000,000,00001092N/A44.38 (4.93%)445Jul 11, 20231,201
NCKLPT Trimegah Bangun Persada Tbk2024-04-12At close: 04:08PM WIB900900895900885.00 - 905.00885905750.00 - 1,470.007501,4708,629,40018,877,79256,789,000,000,00001092N/A44.38 (4.93%)445Jul 11, 20231,201
NCKLPT Trimegah Bangun Persada Tbk2024-04-11At close: 04:08PM WIB900900895900885.00 - 905.00885905750.00 - 1,470.007501,4708,629,40018,681,97856,789,000,000,00001092N/A44.38 (4.93%)445Jul 11, 20231,201
NCKLPT Trimegah Bangun Persada Tbk2024-04-10At close: 04:08PM WIB900900895900885.00 - 905.00885905750.00 - 1,470.007501,4708,629,40018,720,89856,789,000,000,00001092N/A44.38 (4.93%)445Jul 11, 20231,201
NCKLPT Trimegah Bangun Persada Tbk2024-04-05At close: 04:08PM WIB900900900850885.00 - 905.00885905750.00 - 1,470.007501,4708,629,40018,775,08456,789,000,000,00001092N/A44.38 (5.10%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-04-04At close: 04:14PM WIB870875930850870.00 - 900.00870900750.00 - 1,470.007501,47021,725,30018,771,75156,789,000,000,00001092N/A44.38 (5.10%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-04-03At close: 04:11PM WIB870880885655865.00 - 880.00865880750.00 - 1,470.007501,4708,503,50018,771,74454,896,000,000,0000992N/A44.38 (5.10%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-04-02At close: 04:14PM WIB885885875825860.00 - 890.00860890750.00 - 1,470.007501,47015,566,30018,873,12054,896,000,000,00003282N/A44.38 (5.01%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-04-01At close: 04:14PM WIB875875885820855.00 - 885.00855885750.00 - 1,470.007501,4706,747,70018,881,84455,842,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-03-29At close: 04:10PM WIB885895885825870.00 - 895.00870895750.00 - 1,470.007501,4707,556,70018,881,84455,211,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-03-28At close: 04:10PM WIB885895885825870.00 - 895.00870895750.00 - 1,470.007501,4707,556,70018,907,03955,211,000,000,00003282N/A44.38 (5.01%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-03-27At close: 04:12PM WIB8708708850870.00 - 895.00870895750.00 - 1,470.007501,47011,364,90019,167,13455,842,000,000,00003282N/A44.38 (4.90%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-03-26At close: 04:14PM WIB880880870875870.00 - 885.00870885750.00 - 1,470.007501,4706,720,60019,678,81354,896,000,000,00003282N/A44.38 (4.90%)445Jul 11, 20231,207
NCKLPT Trimegah Bangun Persada Tbk2024-03-25At close: 04:14PM WIB905910885890880.00 - 910.00880910750.00 - 1,470.007501,47011,790,80020,024,05655,527,000,000,00003282N/A44.38 (4.90%)445Jul 11, 20231,213
NCKLPT Trimegah Bangun Persada Tbk2024-03-22At close: 04:14PM WIB900910910910890.00 - 920.00890920750.00 - 1,470.007501,47022,081,50019,987,49457,104,000,000,00003282N/A44.38 (4.93%)445Jul 11, 20231,213
NCKLPT Trimegah Bangun Persada Tbk2024-03-21At close: 04:13PM WIB8800000.0000 - 0.0000000019,990,035000282N/A44.38 (4.93%)445Jul 11, 20231,213
NCKLPT Trimegah Bangun Persada Tbk2024-03-14As of 11:59AM WIB. Market open.940955955960925.00 - 965.00925965750.00 - 1,470.007501,47031,153,40026,131,35760,259,000,000,00003282N/A44.38 (4.72%)445Jul 11, 20231,249
NCKLPT Trimegah Bangun Persada Tbk2024-03-13At close: 04:14PM WIB875875940945875.00 - 955.00875955750.00 - 1,470.007501,47062,597,70025,753,86759,313,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,249
NCKLPT Trimegah Bangun Persada Tbk2024-03-11At close: 04:14PM WIB875880870870860.00 - 880.00860880750.00 - 1,470.007501,4706,287,90025,771,36355,211,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-03-08At close: 04:14PM WIB875880870870860.00 - 880.00860880750.00 - 1,470.007501,4706,287,90026,484,35655,211,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-03-05At close: 04:14PM WIB890890855865860.00 - 895.00860895750.00 - 1,470.007501,47014,521,40027,661,00154,265,000,000,00003282N/A44.38 (5.01%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-03-04At close: 04:14PM WIB885885885885870.00 - 890.00870890750.00 - 1,470.007501,4706,677,00028,723,21756,158,000,000,00003282N/A44.38 (5.01%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-03-01At close: 04:08PM WIB900910885890880.00 - 910.00880910750.00 - 1,470.007501,4708,771,90029,398,79855,842,000,000,00003282N/A44.38 (4.93%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-02-28At close: 04:11PM WIB895900895900880.00 - 910.00880910750.00 - 1,470.007501,47016,584,40030,494,44756,789,000,000,00003282N/A44.38 (4.96%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-02-27At close: 04:12PM WIB870860895900850.00 - 910.00850910750.00 - 1,470.007501,47031,701,40030,493,91056,473,000,000,00003282N/A44.38 (5.10%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-02-26At close: 04:12PM WIB920915860865850.00 - 925.00850925750.00 - 1,470.007501,47035,033,40030,198,66154,896,000,000,00003282N/A44.38 (4.82%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk2024-02-23At close: 04:13PM WIB875900915925880.00 - 935.00880935750.00 - 1,470.007501,470112,258,50028,625,08158,051,000,000,00003282N/A44.38 (5.07%)445Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk (NCKL.JK)2024-02-22At close: 04:14PM WIB795795870875795.00 - 875.00795875750.00 - 1,470.007501,47038,089,20028,543,23355,211,000,000,00003282N/A44.38 (5.58%)446Jul 11, 20231,266
NCKLPT Trimegah Bangun Persada Tbk (NCKL.JK)2024-02-21At close: 04:11PM WIB790790785790780.00 - 800.00780800750.00 - 1,470.007501,47015,804,80029,095,24750,163,000,000,00003282N/A44.38 (5.62%)446Jul 11, 20231,266

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)
NCKLPT Trimegah Bangun Persada Tbk2024-04-1556,790,000,000,00061,440,000,000,000106022370001,47075088196218,880,0008,900,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 20232427113323,860,000,000,00039219708,150,000,000,0005,620,000,000,0009293,930,000,000,000629,250,000,000,0003313726,790,000,000,000-4,670,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-1256,790,000,000,00061,440,000,000,000106022370001,47075088196218,680,0008,900,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 20232427113323,860,000,000,00039219708,150,000,000,0005,620,000,000,0009293,930,000,000,000629,250,000,000,0003313726,790,000,000,000-4,670,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-1156,790,000,000,00061,440,000,000,000106022370001,47075088196218,720,0008,900,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 20232427113323,860,000,000,00039219708,150,000,000,0005,620,000,000,0009293,930,000,000,000629,250,000,000,0003313726,790,000,000,000-4,670,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-1056,790,000,000,00061,440,000,000,000106022370001,47075088196218,720,0008,900,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2023Dec 31, 20232427113323,860,000,000,00039219708,150,000,000,0005,620,000,000,0009293,930,000,000,000629,250,000,000,0003313726,790,000,000,000-4,670,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-0554,900,000,000,00059,550,000,000,00090022370001,470088496418,770,00010,770,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,000921895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-0454,900,000,000,00057,890,000,000,00090022270001,470088696418,770,00011,160,00063,100,000,00007,970,000,0008710000044500024N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,000921895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-0354,900,000,000,00057,890,000,000,00030062680001,470088896518,870,00012,070,00063,100,000,00007,970,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-0255,840,000,000,00058,840,000,000,00035063680001,470088996618,880,00013,580,00063,100,000,00007,970,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-04-0155,210,000,000,00058,210,000,000,00035062680001,470088996618,880,00013,580,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2955,210,000,000,00058,210,000,000,00035062680001,47075089196618,910,00017,370,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2855,840,000,000,00058,840,000,000,00035063680001,470089296719,170,00022,500,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2757,100,000,000,00060,100,000,000,00036063780001,470089396719,680,00023,130,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2657,100,000,000,00060,100,000,000,00036063780001,470089496720,020,00023,800,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2557,100,000,000,00060,100,000,000,00036063780001,47075089496720,020,00023,800,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2256,790,000,000,00059,790,000,000,00035063780001,470089896719,990,00021,760,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-2155,530,000,000,00058,520,000,000,00035063680-33321,47075089896719,990,00021,760,00063,100,000,00063,760,000,0007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-1459,310,000,000,00062,310,000,000,00036063790001,470090896525,750,00014,660,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-1355,210,000,000,00058,210,000,000,00035062680001,470090896525,870,00014,660,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-1155,210,000,000,00058,210,000,000,00035062680-33331,47075090896526,140,00014,660,00063,100,000,00063,760,000,0007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-0855,210,000,000,00058,210,000,000,00035062680001,47075091196426,480,00025,260,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-0555,840,000,000,00058,840,000,000,00035063680001,470092296428,720,00031,570,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-0455,840,000,000,00058,840,000,000,00035063680001,470092296429,050,00031,570,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-03-0156,790,000,000,00059,790,000,000,00035063780001,47075092596529,400,00032,660,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-02-2856,470,000,000,00059,470,000,000,00035063680001,47075093196530,490,00033,650,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-02-2754,900,000,000,00057,890,000,000,00035062680001,470093796730,200,00031,680,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk2024-02-2658,050,000,000,00061,050,000,000,00036063790001,470093796730,200,00031,680,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk (NCKL.JK)2024-02-2355,210,000,000,00058,210,000,000,00035062680001,470094396828,540,00018,580,00063,100,000,00007,980,000,000871000004450000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk (NCKL.JK)2024-02-2250,160,000,000,00053,160,000,000,00035052670001,47075094396828,540,00018,580,00063,100,000,00007,980,000,000871000004460000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000
NCKLPT Trimegah Bangun Persada Tbk (NCKL.JK)2024-02-2149,850,000,000,00052,850,000,000,00035052670001,47075094897029,100,00017,370,00063,100,000,00007,980,000,000871000004460000N/AJul 11, 2023N/AN/ADec 31, 2022Sep 30, 20232833103419,510,000,000,00033226506,870,000,000,0005,530,000,000,0002821895,200,000,000,000828,870,000,000,0003313516,890,000,000,000-3,420,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0086587086587022,800
2024-03-0515:47:00870870865865137,700
2024-03-0515:46:0087087086586537,200
2024-03-0515:45:008658658658652,900
2024-03-0515:44:00870870870870251,900
2024-03-0515:43:00870870870870456,600
2024-03-0515:42:008658708658709,700
2024-03-0515:41:008658708658652,400
2024-03-0515:40:00865865865865124,700
2024-03-0515:39:00865865865865300
2024-03-0515:38:008658658658652,000
2024-03-0515:37:0086586586586512,600
2024-03-0515:36:00870870870870100,800
2024-03-0515:35:0000000
2024-03-0515:34:008658708658700
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0086586586586528,700
2024-03-0515:30:008658658658657,500

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0086587086587022,800
2024-03-0515:46:00870870865865174,900
2024-03-0515:44:00870870865865254,800
2024-03-0515:42:00865870865870466,300
2024-03-0515:40:00865870865865127,100
2024-03-0515:38:008658658658652,300
2024-03-0515:36:00870870865865113,400
2024-03-0515:34:008658708658700
2024-03-0515:32:0000000
2024-03-0515:30:0086586586586536,200
2024-03-0515:28:008708708658652,400
2024-03-0515:26:00865870865870203,400
2024-03-0515:24:0086586586586511,200
2024-03-0515:22:008658658658650
2024-03-0515:20:0086587086586521,500
2024-03-0515:18:0086586586586531,900
2024-03-0515:16:00865865865865101,900
2024-03-0515:14:0086587086586542,200
2024-03-0515:12:0086586586586549,800
2024-03-0515:10:0086586586586539,900
2024-03-0515:08:0086586586586525,000
2024-03-0515:06:478658658658650
2024-03-0515:06:0086586586586545,100
2024-03-0515:04:0086586586586532,000
2024-03-0515:02:0086587086586535,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00865870865865177,800
2024-03-0515:40:00865870865870845,300
2024-03-0515:35:00870870865865115,700
2024-03-0515:30:0086587086587022,500
2024-03-0515:25:00865870865865204,400
2024-03-0515:20:0086587086586532,000
2024-03-0515:15:00865870865865147,900
2024-03-0515:10:00865865865865117,800
2024-03-0515:06:478658658658650
2024-03-0515:05:0086586586586586,100
2024-03-0515:00:0087087086586583,900
2024-03-0514:55:00865865865865636,900
2024-03-0514:50:0086587086586570,300
2024-03-0514:45:00865870865865328,500
2024-03-0514:40:00865870865865111,700
2024-03-0514:35:00865870865865136,200
2024-03-0514:30:0086587086586587,400
2024-03-0514:25:00870870865865390,600
2024-03-0514:20:00865870865870442,700
2024-03-0514:15:008758808658652,836,600
2024-03-0514:10:0087588087587597,600
2024-03-0514:05:0087587587587598,500
2024-03-0514:04:528758758758750
2024-03-0514:00:0087587587087590,900
2024-03-0513:55:0087587587587593,600
2024-03-0513:50:0087088087087595,100
2024-03-0513:45:00875880870870110,700
2024-03-0513:40:00875875875875307,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00865870865865177,800
2024-03-0515:30:00865870865870983,500
2024-03-0515:15:00865870865865384,300
2024-03-0515:06:478658658658650
2024-03-0515:00:00870870865865287,800
2024-03-0514:45:008658708658651,035,700
2024-03-0514:30:00865870865865335,300
2024-03-0514:15:008758808658653,669,900
2024-03-0514:04:528758758758750
2024-03-0514:00:00875880870875287,000
2024-03-0513:45:00875880870875299,400
2024-03-0513:30:00875875870875549,900
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:588708708708700
2024-03-0511:45:00870875870870302,600
2024-03-0511:30:00870875870870308,500
2024-03-0511:22:468758758758750
2024-03-0511:15:00870875870870501,200
2024-03-0511:00:00875880870870326,100
2024-03-0510:45:00875880870870368,000
2024-03-0510:32:368758758758750
2024-03-0510:30:008708758708701,094,200
2024-03-0510:15:00880880875875372,000
2024-03-0510:00:00880885880880408,400
2024-03-0509:45:208808808808800

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:008658708658651,161,300
2024-03-0515:06:478658658658650
2024-03-0515:00:00870870865865672,100
2024-03-0514:30:008658708658651,371,000
2024-03-0514:04:528758758758750
2024-03-0514:00:008758808658653,956,900
2024-03-0513:30:00875880870875849,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:588708708708700
2024-03-0511:30:00870875870870611,100
2024-03-0511:22:468758758758750
2024-03-0511:00:00875880870870827,300
2024-03-0510:32:368758758758750
2024-03-0510:30:008708808708701,462,200
2024-03-0510:00:00880885875875780,400
2024-03-0509:45:208808808808800
2024-03-0509:30:00885890880880686,700
2024-03-0509:00:008908958808851,179,500
2024-03-0415:42:488858858858850
2024-03-0415:30:00890890880885605,900
2024-03-0415:00:00885885880885849,800
2024-03-0414:49:348808808808800
2024-03-0414:30:00885885880885451,300
2024-03-0414:00:00885885880885421,500
2024-03-0413:55:578808808808800
2024-03-0413:30:00885885880885492,400
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:06:478658658658650
2024-03-0515:00:008708708658651,833,400
2024-03-0514:04:528758758758750
2024-03-0514:00:008758808658655,327,900
2024-03-0513:00:00875880870875849,300
2024-03-0512:00:0000000
2024-03-0511:59:588708708708700
2024-03-0511:22:468758758758750
2024-03-0511:00:008758808708701,438,400
2024-03-0510:32:478708708708700
2024-03-0510:00:008808858708702,242,600
2024-03-0509:45:208808808808800
2024-03-0509:00:008908958808801,866,200
2024-03-0415:42:488858858858850
2024-03-0415:00:008858908808851,455,700
2024-03-0414:49:348808808808800
2024-03-0414:00:00885885880885834,700
2024-03-0413:55:578808808808800
2024-03-0413:00:00885885880885492,400
2024-03-0412:00:0000000
2024-03-0411:59:358858858858850
2024-03-0411:25:408808808808800
2024-03-0411:00:00880885880885582,700
2024-03-0410:35:498808808808800
2024-03-0410:00:00890890880880961,700
2024-03-0409:46:208858858858850
2024-03-0409:00:008858908708900
2024-03-0115:00:008908958858852,683,500
2024-03-0114:58:358858858858850
2024-03-0114:00:00885890885885595,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009709709709700
2024-05-0815:21:079459459459450
2024-05-0815:00:009509709409709,564,500
2024-05-0814:24:309559559559550
2024-05-0813:30:009459609459452,539,100
2024-05-0812:00:0000000
2024-05-0811:59:589459459459450
2024-05-0811:50:529509509509500
2024-05-0811:07:279559559559550
2024-05-0810:30:009559559409451,555,400
2024-05-0810:23:589559559559550
2024-05-0809:37:509509509509500
2024-05-0809:00:009609609459501,566,600
2024-05-0716:11:2100000
2024-05-0715:31:379609609609600
2024-05-0715:00:009609709559605,033,600
2024-05-0714:33:539659659659650
2024-05-0713:39:149609609609600
2024-05-0713:30:009609659559604,851,800
2024-05-0712:00:0000000
2024-05-0711:59:589609609609600
2024-05-0711:57:019609609609600
2024-05-0711:05:179609609609600
2024-05-0710:30:009559709509606,372,400
2024-05-0710:20:019559559559550
2024-05-0709:37:449559559559550
2024-05-0709:00:0093596093095512,670,000
2024-05-0616:14:2000000
2024-05-0615:43:549359359359350
2024-05-0615:02:079309309309300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0096097094097015,818,200
2024-05-0709:00:0093597093096029,067,600
2024-05-0609:00:009159409159359,312,300
2024-05-0309:00:009309309059156,215,200
2024-05-0209:00:0095097092592518,029,200
2024-04-3009:00:0097098095097022,670,900
2024-04-2909:00:0095097093597020,231,200
2024-04-2609:00:0093095089595021,247,900
2024-04-2509:00:0094095088093041,093,300
2024-04-2409:00:0097597592593023,419,200
2024-04-2309:00:009701,02095096082,847,200
2024-04-2209:00:00885970880965101,096,700
2024-04-1909:00:0089090083088035,365,900
2024-04-1809:00:0092092589089515,177,100
2024-04-1709:00:0092093089092030,765,900
2024-04-1609:00:0090093087092039,272,300
2024-04-0509:00:009009058859008,629,400
2024-04-0409:00:0088090087090021,720,200
2024-04-0309:00:008808808658708,503,500
2024-04-0209:00:0088589086087015,566,300
2024-04-0109:00:008758858558856,747,700
2024-03-2809:00:008958958708757,556,700
2024-03-2709:00:0087089587088511,364,900
2024-03-2609:00:009059059059050
2024-03-2509:00:009059059059050
2024-03-2209:00:0091092089090522,071,500
2024-03-2109:00:0088090087090020,223,500
2024-03-2009:00:0088588586088015,647,600
2024-03-1909:00:0090590588088512,388,500
2024-03-1809:00:0096596589090524,687,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0093597093096029,067,600
2024-05-0609:00:009159409159359,312,300
2024-05-0309:00:009309309059156,215,200
2024-05-0209:00:0095097092592518,029,200
2024-04-3009:00:0097098095097022,670,900
2024-04-2909:00:0095097093597020,231,200
2024-04-2609:00:0093095089595021,247,900
2024-04-2509:00:0094095088093041,093,300
2024-04-2409:00:0097597592593023,419,200
2024-04-2309:00:009701,02095096082,847,200
2024-04-2209:00:00885970880965101,096,700
2024-04-1909:00:0089090083088035,365,900
2024-04-1809:00:0092092589089515,177,100
2024-04-1709:00:0092093089092030,765,900
2024-04-1609:00:0090093087092039,272,300
2024-04-0509:00:009009058859008,629,400
2024-04-0409:00:0088090087090021,720,200
2024-04-0309:00:008808808658708,503,500
2024-04-0209:00:0088589086087015,566,300
2024-04-0109:00:008758858558856,747,700
2024-03-2809:00:008958958708757,556,700
2024-03-2709:00:0087089587088511,364,900
2024-03-2609:00:009059059059050
2024-03-2509:00:009059059059050
2024-03-2209:00:0091092089090522,071,500
2024-03-2109:00:0088090087090020,223,500
2024-03-2009:00:0088588586088015,647,600
2024-03-1909:00:0090590588088512,388,500
2024-03-1809:00:0096596589090524,687,600
2024-03-1509:00:0093596093095521,856,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009159409159359,312,300
2024-04-2800:00:0095098090591567,146,500
2024-04-2100:00:008851,020880950269,704,300
2024-04-1400:00:00900930830880120,581,200
2024-04-0700:00:0000000
2024-03-3100:00:0087590585590061,167,100
2024-03-2400:00:0090590587087518,921,600
2024-03-1700:00:0096596586090595,018,700
2024-03-1000:00:00875965875955129,952,400
2024-03-0300:00:0088589584087541,649,100
2024-02-2500:00:00915925850885104,964,500
2024-02-1800:00:00775935760920210,700,600
2024-02-1100:00:0083083077077589,446,300
2024-02-0400:00:0090090083083035,975,200
2024-01-2800:00:0091593088090045,212,900
2024-01-2100:00:00960970895915105,079,700
2024-01-1400:00:0095097594095581,312,700
2024-01-0700:00:0098599593595078,183,500
2023-12-3100:00:001,0001,02098098558,729,800
2023-12-2400:00:001,0001,0159601,00065,145,800
2023-12-1700:00:001,0751,1059901,000158,884,500
2023-12-1000:00:001,0351,0751,0301,060467,096,000
2023-12-0300:00:001,0601,0809901,030213,170,700
2023-11-2600:00:001,0151,0901,0101,055172,783,300
2023-11-1900:00:001,0901,1251,0051,015194,519,500
2023-11-1200:00:009951,0959901,085226,093,600
2023-11-0500:00:009701,00595099575,498,500
2023-10-2900:00:009951,00093096579,875,800
2023-10-2200:00:009951,010970995118,408,200
2023-10-1500:00:001,0051,010970995102,242,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0095097092592518,029,200
2024-03-3100:00:008751,020830970494,354,700
2024-02-2900:00:00910965840875294,313,700
2024-01-3100:00:00905935760900441,183,600
2023-12-3100:00:001,0001,020880905359,649,700
2023-11-3000:00:001,0301,1059601,000962,128,400
2023-10-3100:00:009751,1259301,015659,461,300
2023-09-3000:00:001,0801,095935975811,053,100
2023-08-3100:00:009351,2059201,0851,988,946,700
2023-07-3100:00:009401,0208909351,053,983,800
2023-06-3000:00:00935995870940808,284,200
2023-05-3100:00:008101,0808109351,086,169,200
2023-04-3000:00:001,4051,4207508101,646,446,300
2023-03-3100:00:001,3701,4151,3701,40589,338,700

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0095097092592518,029,200
2024-03-3100:00:008751,020830970471,683,800
2024-01-3100:00:009051,0207609701,229,852,000
2023-12-3100:00:001,0001,0207608751,095,147,000
2023-10-3100:00:009751,1258809051,981,239,400
2023-09-3000:00:001,0801,1259301,0002,432,642,800
2023-07-3100:00:009401,2058909753,853,983,600
2023-06-3000:00:009351,2058701,0853,851,214,700
2023-04-3000:00:001,4051,4207509403,540,899,700
2023-03-3100:00:001,4051,4357509352,868,473,100



Dividends Amount

DateTimeAmount
2023-07-1109:00:0022

Dividends Yields

YearDistributionTotal AmountYields
20231222.37 %

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