for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MAGPPT Multi Agro Gemilang Plantation Tbk
PSGOPT Palma Serasih Tbk
HOMIPT Grand House Mulia Tbk
ASBIPT Asuransi Bintang Tbk
PTBAPT Bukit Asam Tbk

Most Viewed

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


NICE - Adhi Kartiko Pratama Tbk.

Sector : Basic Materials      Industry : Other Industrial Metals & Mining

PT Adhi Kartiko Pratama Tbk operates as a nickel ore mining company in Indonesia. It also provides sea port services, as well as engages in industrial areas and other technical analysis and tests. The company was founded in 2008 and is based in Jakarta, Indonesia. PT Adhi Kartiko Pratama Tbk operates as a subsidiary of PT. Energy Battery Indonesia.
Stock CodeCompany Name
IFSHPT Ifishdeco Tbk
PTROPT Petrosea Tbk
PUREPT Trinitan Metals and Minerals Tbk
ITMAPT Sumber Energi Andalan Tbk
INCOPT Vale Indonesia Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-1914,008Pe Ratio161000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-1914,010Ps Ratio25000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-1940,002Enterprise Value34,312,821,787,360000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-20101Enterprises Value Revenue Ratio45000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-1914,012Pb Ratio537000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-1940,001Market Cap64,348,644,300,000000000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-20102Enterprises Value E B I T D A Ratio746000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T091,637,288,725139,558,781,14358,779,444,235-13,343,468,006
20091Net Income071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
29004Basic E P S012188-2
20190E B I T D A093,544,782,450140,889,614,47359,605,157,463-12,706,143,811
20046Gross Profit0122,704,187,001175,275,658,35184,002,010,51715,296,406,211
29009Diluted E P S012188-2
20136Pretax Income091,209,265,367139,397,836,34058,685,500,671-13,468,176,077
20145Tax Provision019,926,091,77330,532,602,98511,194,532,955343,065,362
20100Total Revenue0818,605,898,704867,842,629,537259,089,343,256103,542,570,027
20164Total Expenses0741,130,438,210731,018,576,547201,641,178,366116,951,120,160
20013Cost Of Revenue0695,901,711,703692,566,971,186175,087,332,73988,246,163,816
20177Interest Income0722,371,470933,193,082617,205,251756,274,185
20057Interest Expense0428,023,358160,944,80393,943,564124,708,071
20109Operating Income077,475,460,494136,824,052,99057,448,164,890-13,408,550,133
20316Normalized Income071,244,031,729108,784,236,91147,490,967,716-13,811,241,439
20108Operating Expense045,228,726,50738,451,605,36126,553,845,62728,704,956,344
20112Operating Revenue0818,605,898,704867,842,629,537259,089,343,256103,542,570,027
20087Minority Interests02,836,611000
20418Tax Rate For Calcs00000
20095Net Interest Income0280,039,369755,208,677514,365,364611,479,841
20416Total Unusual Items053,712,900103,712,90000
29010Basic Average Shares06,082,020,0006,082,020,0006,082,020,0006,082,020,000
20269Other Special Charges00-103,712,90000
20287Rent And Landing Fees0777,968,483729,290,0560299,430,269
29011Diluted Average Shares06,082,020,0006,082,020,0006,082,020,0006,082,020,000
20420Normalized E B I T D A093,491,069,550140,785,901,57359,605,157,463-12,706,143,811
20162Special Income Charges053,712,900103,712,90000
20315Reconciled Depreciation01,907,493,7251,330,833,330825,713,228637,324,195
20030Net Income Extraordinary037,412000
20312Other Operating Expenses06,519,113,6062,415,769,1931,538,409,1316,496,926,427
20368Total Other Finance Cost014,308,74317,039,6028,896,32320,086,273
20440Rent Expense Supplemental012,673,954,37218,660,264,47911,772,235,035789,413,287
20314Reconciled Cost Of Revenue0695,901,711,703692,566,971,186175,087,332,73988,246,163,816
20419Tax Effect Of Unusual Items011,734,42422,716,45600
20018Depreciation Income Statement01,907,493,7251,330,833,330825,713,228637,324,195
20075Interest Income Non Operating0722,371,470933,193,082617,205,251756,274,185
20158Selling And Marketing Expense03,583,000,0009,692,861,7145,046,833,9550
20064Interest Expense Non Operating0428,023,358160,944,80393,943,564124,708,071
20093Net Income Common Stockholders071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
20094Net Income Continuous Operations071,283,173,594108,865,233,35547,490,967,716-13,811,241,439
20045General And Administrative Expense010,971,330,3385,777,061,26811,256,174,19411,132,121,340
20159Selling General And Administration014,554,330,33815,469,922,98216,303,008,14911,132,121,340
20435Total Operating Income As Reported077,950,534,396137,280,781,26358,392,032,158-12,834,064,416
20412Other Non Operating Income Expenses013,396,098,0221,751,891,017721,989,10688,065,362
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
20417Total Unusual Items Excluding Goodwill053,712,900103,712,90000
20077Net Non Operating Interest Income Expense0280,039,369755,208,677514,365,364611,479,841
20346Net Income Including Noncontrolling Interests071,283,211,006108,865,233,35547,490,967,716-13,811,241,439
20019Depreciation And Amortization In Income Statement01,907,493,7251,330,833,330825,713,228637,324,195
20309Net Income From Continuing And Discontinued Operation071,286,010,205108,865,233,35547,490,967,716-13,811,241,439
20331Net Income From Continuing Operation Net Minority Interest071,286,010,205108,865,233,35547,490,967,716-13,811,241,439

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T091,637,288,725139,558,781,14358,779,444,235-13,343,468,006
20091Net Income071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
29004Basic E P S012188-2
20190E B I T D A093,544,782,450140,889,614,47359,605,157,463-12,706,143,811
20046Gross Profit0122,704,187,001175,275,658,35184,002,010,51715,296,406,211
29009Diluted E P S012188-2
20136Pretax Income091,209,265,367139,397,836,34058,685,500,671-13,468,176,077
20145Tax Provision019,926,091,77330,532,602,98511,194,532,955343,065,362
20100Total Revenue0818,605,898,704867,842,629,537259,089,343,256103,542,570,027
20164Total Expenses0741,130,438,210731,018,576,547201,641,178,366116,951,120,160
20013Cost Of Revenue0695,901,711,703692,566,971,186175,087,332,73988,246,163,816
20177Interest Income0722,371,470933,193,082617,205,251756,274,185
20057Interest Expense0428,023,358160,944,80393,943,564124,708,071
20109Operating Income077,475,460,494136,824,052,99057,448,164,890-13,408,550,133
20316Normalized Income071,244,031,729108,784,236,91147,490,967,716-13,811,241,439
20108Operating Expense045,228,726,50738,451,605,36126,553,845,62728,704,956,344
20112Operating Revenue0818,605,898,704867,842,629,537259,089,343,256103,542,570,027
20087Minority Interests02,836,611000
20418Tax Rate For Calcs00000
20095Net Interest Income0280,039,369755,208,677514,365,364611,479,841
20416Total Unusual Items053,712,900103,712,90000
29010Basic Average Shares06,082,020,0006,082,020,0006,082,020,0006,082,020,000
20269Other Special Charges00-103,712,90000
20287Rent And Landing Fees0777,968,483729,290,0560299,430,269
29011Diluted Average Shares06,082,020,0006,082,020,0006,082,020,0006,082,020,000
20420Normalized E B I T D A093,491,069,550140,785,901,57359,605,157,463-12,706,143,811
20162Special Income Charges053,712,900103,712,90000
20315Reconciled Depreciation01,907,493,7251,330,833,330825,713,228637,324,195
20030Net Income Extraordinary037,412000
20312Other Operating Expenses06,519,113,6062,415,769,1931,538,409,1316,496,926,427
20368Total Other Finance Cost014,308,74317,039,6028,896,32320,086,273
20440Rent Expense Supplemental012,673,954,37218,660,264,47911,772,235,035789,413,287
20314Reconciled Cost Of Revenue0695,901,711,703692,566,971,186175,087,332,73988,246,163,816
20419Tax Effect Of Unusual Items011,734,42422,716,45600
20018Depreciation Income Statement01,907,493,7251,330,833,330825,713,228637,324,195
20075Interest Income Non Operating0722,371,470933,193,082617,205,251756,274,185
20158Selling And Marketing Expense03,583,000,0009,692,861,7145,046,833,9550
20064Interest Expense Non Operating0428,023,358160,944,80393,943,564124,708,071
20093Net Income Common Stockholders071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
20094Net Income Continuous Operations071,283,173,594108,865,233,35547,490,967,716-13,811,241,439
20045General And Administrative Expense010,971,330,3385,777,061,26811,256,174,19411,132,121,340
20159Selling General And Administration014,554,330,33815,469,922,98216,303,008,14911,132,121,340
20435Total Operating Income As Reported077,950,534,396137,280,781,26358,392,032,158-12,834,064,416
20412Other Non Operating Income Expenses013,396,098,0221,751,891,017721,989,10688,065,362
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders071,286,047,617108,865,233,35547,490,967,716-13,811,241,439
20417Total Unusual Items Excluding Goodwill053,712,900103,712,90000
20077Net Non Operating Interest Income Expense0280,039,369755,208,677514,365,364611,479,841
20346Net Income Including Noncontrolling Interests071,283,211,006108,865,233,35547,490,967,716-13,811,241,439
20019Depreciation And Amortization In Income Statement01,907,493,7251,330,833,330825,713,228637,324,195
20309Net Income From Continuing And Discontinued Operation071,286,010,205108,865,233,35547,490,967,716-13,811,241,439
20331Net Income From Continuing Operation Net Minority Interest071,286,010,205108,865,233,35547,490,967,716-13,811,241,439

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23165Payables00130,087,487,66345,628,405,95230,190,797,998
23139Net P P E0052,988,089,79513,365,499,45514,186,861,189
23351Properties0047,505,021,77324,573,579,23722,469,185,264
23386Total Debt009,622,418,569818,838,7171,835,881,859
23100Gross P P E0082,367,842,14738,873,251,76537,258,189,305
23038Common Stock0030,800,190,00030,800,190,00029,800,190,000
23045Current Debt00020,265,311300,753,526
23532Share Issued006,082,020,0006,082,020,0006,082,020,000
23220Total Assets00283,452,899,233168,995,250,53187,109,588,820
23027Capital Stock0030,800,190,00030,800,190,00029,800,190,000
23382Other Payable0009,893,850,1279,901,682,877
23028Cash Financial0031,933,106,12757,869,468,3542,927,275,450
23123Long Term Debt000020,265,311
23179Prepaid Assets007,137,024,0042,380,443,7594,316,504,417
23385Working Capital0024,879,939,62323,839,334,196-20,104,266,211
23000Accounts Payable0051,014,410,2266,878,630,3561,401,895,619
23029Cash Equivalents00000
23245Invested Capital0088,101,889,33149,449,098,4674,488,491,740
23340Other Properties003,898,180,0002,396,680,0002,396,680,000
23291Dividends Payable0010,170,594,00915,992,176,72612,435,842,588
23132Minority Interest00000
23342Other Receivables001,112,468,6460524,538,393
23204Retained Earnings0054,339,027,13115,473,793,776-28,372,473,897
23217Total Tax Payable0068,902,483,42812,863,748,7436,451,376,914
23352Current Provisions0013,904,503,72213,044,712,23212,238,086,351
23001Accounts Receivable0044,715,419,20948,075,150,8362,927,478,724
23280Common Stock Equity0088,101,889,33149,428,833,1564,167,472,903
23403Net Tangible Assets0088,101,889,33149,428,833,1564,167,472,903
23215Stockholders Equity0088,101,889,33149,428,833,1564,167,472,903
23383Tangible Book Value0088,101,889,33149,428,833,1564,167,472,903
23374Total Capitalization0088,101,889,33149,428,833,1564,187,738,214
23312Land And Improvements001,318,575,0001,318,575,0002,000,000,000
23469Other Equity Interest00-243,317,800-297,521,620-159,939,200
23393Ordinary Shares Number006,082,020,0006,082,020,0006,082,020,000
23008Accumulated Depreciation00-29,379,752,352-25,507,752,310-23,071,328,116
23282Construction In Progress00784,084,50000
23380Capital Lease Obligations009,622,418,569798,573,4061,514,863,022
23030Cash And Cash Equivalents0031,933,106,12757,869,468,3542,927,275,450
23262Gross Accounts Receivable0045,042,919,36248,075,150,8362,927,478,724
23012Additional Paid In Capital002,100,000,0002,100,000,0002,100,000,000
23275Buildings And Improvements0016,237,416,4555,314,318,9785,140,052,752
23319Machinery Furniture Equipment0012,624,564,4195,270,098,5505,252,271,289
23048Current Capital Lease Obligation001,804,918,296798,573,406716,289,616
23127Long Term Capital Lease Obligation007,817,500,2730798,573,406
23261Total Equity Gross Minority Interest0088,101,889,33149,428,833,1564,167,472,903
23259Total Liabilities Net Minority Interest00195,351,009,902119,566,417,37582,942,115,917
23046Current Debt And Capital Lease Obligation001,804,918,296818,838,7171,017,043,142
23266Allowance For Doubtful Accounts Receivable00-327,500,15300
23124Long Term Debt And Capital Lease Obligation007,817,500,2730818,838,717
23344Non Current Pension And Other Postretirement Benefit Plans008,937,272,0006,631,498,0007,527,978,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-06-302022-12-312021-12-312020-12-31
23165Payables0095,682,222,303130,087,487,66345,628,405,95230,190,797,998
23139Net P P E0079,486,352,66352,988,089,79513,365,499,45514,186,861,189
23351Properties0058,433,999,83847,505,021,77324,573,579,23722,469,185,264
23386Total Debt009,091,744,7979,622,418,569818,838,7171,835,881,859
23100Gross P P E00109,807,921,43782,367,842,14738,873,251,76537,258,189,305
23038Common Stock0060,820,200,00030,800,190,00030,800,190,00029,800,190,000
23045Current Debt000020,265,311300,753,526
23532Share Issued006,082,020,0006,082,020,0006,082,020,0006,082,020,000
23220Total Assets00265,717,483,617283,452,899,233168,995,250,53187,109,588,820
23027Capital Stock0060,820,200,00030,800,190,00030,800,190,00029,800,190,000
23382Other Payable002,325,450,00009,893,850,1279,901,682,877
23028Cash Financial0014,894,257,43731,933,106,12757,869,468,3542,927,275,450
23123Long Term Debt0000020,265,311
23179Prepaid Assets0012,666,402,0497,137,024,0042,380,443,7594,316,504,417
23385Working Capital0027,983,224,29724,879,939,62323,839,334,196-20,104,266,211
23000Accounts Payable0038,610,956,41551,014,410,2266,878,630,3561,401,895,619
23029Cash Equivalents0030,020,000,000000
23245Invested Capital00119,034,796,42488,101,889,33149,449,098,4674,488,491,740
23340Other Properties004,425,430,0003,898,180,0002,396,680,0002,396,680,000
23291Dividends Payable00010,170,594,00915,992,176,72612,435,842,588
23132Minority Interest002,163,015000
23342Other Receivables004,202,245,3041,112,468,6460524,538,393
23204Retained Earnings0043,859,561,22254,339,027,13115,473,793,776-28,372,473,897
23217Total Tax Payable0054,745,815,88868,902,483,42812,863,748,7436,451,376,914
23352Current Provisions0014,355,422,78613,904,503,72213,044,712,23212,238,086,351
23001Accounts Receivable0071,090,340,39744,715,419,20948,075,150,8362,927,478,724
23280Common Stock Equity00119,034,796,42488,101,889,33149,428,833,1564,167,472,903
23403Net Tangible Assets00119,034,796,42488,101,889,33149,428,833,1564,167,472,903
23215Stockholders Equity00119,034,796,42488,101,889,33149,428,833,1564,167,472,903
23383Tangible Book Value00119,034,796,42488,101,889,33149,428,833,1564,167,472,903
23374Total Capitalization00119,034,796,42488,101,889,33149,428,833,1564,187,738,214
23312Land And Improvements001,318,575,0001,318,575,0001,318,575,0002,000,000,000
23469Other Equity Interest00-25,675,760-243,317,800-297,521,620-159,939,200
23393Ordinary Shares Number006,082,020,0006,082,020,0006,082,020,0006,082,020,000
23008Accumulated Depreciation00-30,321,568,774-29,379,752,352-25,507,752,310-23,071,328,116
23282Construction In Progress0012,753,488,332784,084,50000
23380Capital Lease Obligations009,091,744,7979,622,418,569798,573,4061,514,863,022
23030Cash And Cash Equivalents0044,914,257,43731,933,106,12757,869,468,3542,927,275,450
23262Gross Accounts Receivable0071,417,840,55045,042,919,36248,075,150,8362,927,478,724
23012Additional Paid In Capital002,099,962,9622,100,000,0002,100,000,0002,100,000,000
23275Buildings And Improvements0014,033,802,66616,237,416,4555,314,318,9785,140,052,752
23319Machinery Furniture Equipment0018,842,625,60112,624,564,4195,270,098,5505,252,271,289
23048Current Capital Lease Obligation002,519,910,5741,804,918,296798,573,406716,289,616
23127Long Term Capital Lease Obligation006,571,834,2237,817,500,2730798,573,406
23261Total Equity Gross Minority Interest00119,036,959,43988,101,889,33149,428,833,1564,167,472,903
23259Total Liabilities Net Minority Interest00146,680,524,178195,351,009,902119,566,417,37582,942,115,917
23046Current Debt And Capital Lease Obligation002,519,910,5741,804,918,296818,838,7171,017,043,142
23266Allowance For Doubtful Accounts Receivable00-327,500,153-327,500,15300
23124Long Term Debt And Capital Lease Obligation006,571,834,2237,817,500,2730818,838,717
23344Non Current Pension And Other Postretirement Benefit Plans0011,658,176,0008,937,272,0006,631,498,0007,527,978,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0103,712,900103,712,900681,425,0000
26185Free Cash Flow038,745,564,40557,491,338,16554,540,443,17623,793,650,012
26027Changes In Cash0-4,580,201,762-25,936,362,22754,942,192,904-6,123,463,927
26016End Cash Position044,914,257,43731,933,106,12757,869,468,3542,927,275,450
26112Purchase Of P P E0-51,334,460,663-33,733,830,208-2,122,221,234-4,816,502,915
26183Repayment Of Debt0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26005Capital Expenditure0-51,334,460,663-33,733,830,208-2,122,221,234-4,816,502,915
26007Cash Dividends Paid0-64,857,410,081-75,821,582,717-88,365,904-28,519,268,841
26012Financing Cash Flow0-43,429,479,067-83,531,413,292-279,675,272-29,917,113,939
26013Investing Cash Flow0-51,230,747,763-33,630,117,308-1,440,796,234-4,816,502,915
26098Common Stock Issuance030,020,010,00001,000,000,0000
26015Beginning Cash Position049,494,459,19957,869,468,3542,927,275,4509,050,739,377
26223Classesof Cash Payments0-787,573,458,214-825,656,415,108-168,105,994,645-127,948,332,391
26090Long Term Debt Payments0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26181Issuance Of Capital Stock030,020,010,00001,000,000,0000
26071Net Common Stock Issuance030,020,010,00001,000,000,0000
26154Common Stock Dividend Paid0-64,857,410,081-75,821,582,717-88,365,904-28,519,268,841
26073Net Long Term Debt Issuance0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26119Net P P E Purchase And Sale0-51,230,747,763-33,630,117,308-1,440,796,234-4,816,502,915
26072Net Issuance Payments Of Debt0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26226Paymentson Behalfof Employees0-40,898,412,186-31,437,760,212-17,520,265,043-10,730,725,608
26228Other Cash Paymentsfrom Operating Activities0-30,811,436,398-27,804,954,469-16,687,442,201-34,049,583,222
26222Other Cash Receiptsfrom Operating Activities08,352,996,645850,625,021254,045,219361,268,511
26220Cash Flowsfromusedin Operating Activities Direct090,080,025,06891,225,168,37356,662,664,41028,610,152,927
26221Classesof Cash Receiptsfrom Operating Activities0912,324,003,863942,816,688,131214,195,716,363156,172,489,530

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0103,712,900103,712,900681,425,0000
26185Free Cash Flow038,745,564,40557,491,338,16554,540,443,17623,793,650,012
26027Changes In Cash0-4,580,201,762-25,936,362,22754,942,192,904-6,123,463,927
26016End Cash Position044,914,257,43731,933,106,12757,869,468,3542,927,275,450
26112Purchase Of P P E0-51,334,460,663-33,733,830,208-2,122,221,234-4,816,502,915
26183Repayment Of Debt0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26005Capital Expenditure0-51,334,460,663-33,733,830,208-2,122,221,234-4,816,502,915
26007Cash Dividends Paid0-64,857,410,081-75,821,582,717-88,365,904-28,519,268,841
26012Financing Cash Flow0-43,429,479,067-83,531,413,292-279,675,272-29,917,113,939
26013Investing Cash Flow0-51,230,747,763-33,630,117,308-1,440,796,234-4,816,502,915
26098Common Stock Issuance030,020,010,00001,000,000,0000
26015Beginning Cash Position049,494,459,19957,869,468,3542,927,275,4509,050,739,377
26223Classesof Cash Payments0-787,573,458,214-825,656,415,108-168,105,994,645-127,948,332,391
26090Long Term Debt Payments0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26181Issuance Of Capital Stock030,020,010,00001,000,000,0000
26071Net Common Stock Issuance030,020,010,00001,000,000,0000
26154Common Stock Dividend Paid0-64,857,410,081-75,821,582,717-88,365,904-28,519,268,841
26073Net Long Term Debt Issuance0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26119Net P P E Purchase And Sale0-51,230,747,763-33,630,117,308-1,440,796,234-4,816,502,915
26072Net Issuance Payments Of Debt0-8,597,078,986-7,709,830,575-1,191,309,368-1,397,845,098
26226Paymentson Behalfof Employees0-40,898,412,186-31,437,760,212-17,520,265,043-10,730,725,608
26228Other Cash Paymentsfrom Operating Activities0-30,811,436,398-27,804,954,469-16,687,442,201-34,049,583,222
26222Other Cash Receiptsfrom Operating Activities08,352,996,645850,625,021254,045,219361,268,511
26220Cash Flowsfromusedin Operating Activities Direct090,080,025,06891,225,168,37356,662,664,41028,610,152,927
26221Classesof Cash Receiptsfrom Operating Activities0912,324,003,863942,816,688,131214,195,716,363156,172,489,530

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
NICEAdhi Kartiko Pratama Tbk.2024-04-15At close: 04:14PM WIB840840855860820.00 - 890.00820890438.00 - 1,295.004381,29557,534,50069,976,1055,231,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-12At close: 04:14PM WIB840840855860820.00 - 890.00820890438.00 - 1,295.004381,29557,534,50069,976,1055,231,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-11At close: 04:14PM WIB840840855860820.00 - 890.00820890438.00 - 1,295.004381,29557,534,50073,473,0385,231,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-10At close: 04:14PM WIB840840855860820.00 - 890.00820890438.00 - 1,295.004381,29557,534,50074,319,5965,231,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-05At close: 04:14PM WIB840840900830820.00 - 890.00820890438.00 - 1,295.004381,29557,534,50081,269,2195,231,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-04At close: 04:13PM WIB895855880695690.00 - 885.00690885438.00 - 1,295.004381,29591,764,40081,091,3786,793,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-03At close: 04:10PM WIB1,1901,100935895895.00 - 1,115.008951,115438.00 - 1,295.004381,29518,807,30082,223,8165,443,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-02At close: 04:01PM WIB1,1951,2051,2301,1001,190.00 - 1,205.001,1901,205438.00 - 1,295.004381,29557,934,90082,673,6117,238,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-04-01At close: 04:13PM WIB1,1951,2001,2301,1001,190.00 - 1,215.001,1901,215438.00 - 1,295.004381,29554,308,10083,208,8097,268,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-29At close: 04:14PM WIB1,1901,1951,2101,1401,190.00 - 1,230.001,1901,230438.00 - 1,295.004381,295100,016,50083,208,8097,268,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-28At close: 04:14PM WIB1,1901,1951,2101,1401,190.00 - 1,230.001,1901,230438.00 - 1,295.004381,295100,016,50082,885,5847,268,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-27At close: 04:13PM WIB1,1901,1951,1901,1951,190.00 - 1,200.001,1901,200438.00 - 1,295.004381,29566,915,00083,198,7337,238,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-26At close: 04:11PM WIB1,1901,1851,19001,185.00 - 1,205.001,1851,205438.00 - 1,295.004381,29586,959,10084,862,7087,238,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-25At close: 04:06PM WIB1,1851,1901,1851,1901,185.00 - 1,200.001,1851,200438.00 - 1,295.004381,29559,352,90086,594,6007,238,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-22At close: 04:14PM WIB1,2501,2501,1901,195950.00 - 1,260.009501,260438.00 - 1,295.004381,295115,560,50085,991,8857,207,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-21At close: 04:13PM WIB1,2400000.0000 - 0.0000000084,543,4760000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-14As of 11:59AM WIB. Market open.975975975980970.00 - 985.00970985438.00 - 1,000.004381,00033,716,90078,028,4335,960,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-13At close: 04:12PM WIB975985975980970.00 - 985.00970985438.00 - 1,000.004381,00064,647,90078,354,7875,930,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-11At close: 04:11PM WIB985995970985965.00 - 1,000.009651,000438.00 - 1,000.004381,00059,204,70078,354,7875,930,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-08At close: 04:11PM WIB985995970985975.00 - 1,000.009751,000438.00 - 1,000.004381,00059,204,70078,833,5405,930,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-05At close: 04:14PM WIB920925950955920.00 - 1,000.009201,000438.00 - 1,000.004381,000146,156,30076,795,3295,748,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-04At close: 04:14PM WIB745750920925735.00 - 930.00735930438.00 - 930.00438930161,530,30074,441,5805,595,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-03-01At close: 04:14PM WIB740740740745725.00 - 755.00725755438.00 - 895.0043889537,819,80075,487,9174,531,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-02-28At close: 04:13PM WIB710710715720695.00 - 725.00695725438.00 - 895.0043889544,806,40076,888,9304,379,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-02-27At close: 04:13PM WIB700705705710695.00 - 740.00695740438.00 - 895.0043889576,274,90076,908,1184,318,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-02-26At close: 04:14PM WIB645645685690645.00 - 700.00645700438.00 - 895.0043889559,047,90077,484,2544,257,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk.2024-02-23At close: 04:14PM WIB610615635640600.00 - 670.00600670438.00 - 895.0043889559,779,10078,074,4263,923,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-22At close: 04:14PM WIB575575610615575.00 - 640.00575640438.00 - 895.0043889535,315,20079,548,8823,710,000,000,000000N/AN/A (N/A)00N/A0
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-21At close: 04:14PM WIB625630580585575.00 - 640.00575640438.00 - 895.0043889544,838,40080,853,1003,497,000,000,000000N/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)
NICEAdhi Kartiko Pratama Tbk.2024-04-155,230,000,000,0005,190,000,000,00073006446560001,29543881979369,980,00049,640,0006,080,000,00001,220,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023721054900,350,000,00014819056,670,000,00061,960,000,0000-3048,880,000,00087,820,000,00061078,360,000,0005,130,000,000
NICEAdhi Kartiko Pratama Tbk.2024-04-125,230,000,000,0005,190,000,000,00073006446560001,29543881979373,470,00049,640,0006,080,000,00001,220,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023721054900,350,000,00014819056,670,000,00061,960,000,0000-3048,880,000,00087,820,000,00061078,360,000,0005,130,000,000
NICEAdhi Kartiko Pratama Tbk.2024-04-115,230,000,000,0005,190,000,000,00073006446560001,29543881979374,320,00049,640,0006,080,000,00001,220,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023721054900,350,000,00014819056,670,000,00061,960,000,0000-3048,880,000,00087,820,000,00061078,360,000,0005,130,000,000
NICEAdhi Kartiko Pratama Tbk.2024-04-105,230,000,000,0005,190,000,000,00073006446560001,29543881979374,320,00049,640,0006,080,000,00001,220,000,00080000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023721054900,350,000,00014819056,670,000,00061,960,000,0000-3048,880,000,00087,820,000,00061078,360,000,0005,130,000,000
NICEAdhi Kartiko Pratama Tbk.2024-04-055,440,000,000,0005,410,000,000,000102009617580001,295080478381,090,00068,160,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-04-047,240,000,000,0007,200,000,000,000102009619770001,295080078182,220,00084,020,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-04-037,240,000,000,0007,200,000,000,000102009619770001,295078777482,670,00099,370,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-04-027,270,000,000,0007,230,000,000,000102009619770001,295077576683,210,000104,700,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-04-017,270,000,000,0007,230,000,000,000102009619770001,295077576683,210,000104,700,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-297,270,000,000,0007,230,000,000,000102009619770001,29543876675882,890,000103,290,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-287,240,000,000,0007,200,000,000,000102009619770001,295075474983,200,000103,060,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-277,210,000,000,0007,170,000,000,000101009619770001,295074074084,860,000108,980,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-267,210,000,000,0007,170,000,000,000101009619770001,295073173186,590,000115,600,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-257,210,000,000,0007,170,000,000,000101009619770001,29543873173186,590,000115,600,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-227,600,000,000,0007,570,000,000,000107009649810001,295071171184,540,000113,210,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-217,540,000,000,0007,510,000,000,000106009639800136321,29543871171184,540,000113,210,0006,080,000,0006,180,000,000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-145,930,000,000,0005,890,000,000,00083007507630001,000065365378,350,00081,050,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-135,930,000,000,0005,890,000,000,00083007507630001,000065365378,350,00081,050,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-115,930,000,000,0005,890,000,000,0008300750763086331,00043865365378,350,00081,050,0006,080,000,0006,580,000,000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-085,990,000,000,0005,950,000,000,00084007507640001,00043864564578,830,00081,110,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-054,530,000,000,0004,500,000,000,0006400638548000895061161174,440,00051,630,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-044,530,000,000,0004,500,000,000,0006400638548000895061161174,440,00051,630,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-03-014,500,000,000,0004,460,000,000,000630063854800089543860760775,490,00048,270,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-02-284,320,000,000,0004,280,000,000,000610053654600089543860060076,890,00040,990,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-02-274,260,000,000,0004,220,000,000,0006000536545000895059359377,480,00029,810,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk.2024-02-263,920,000,000,0003,890,000,000,0005500533542000895059359377,480,00029,810,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-233,710,000,000,0003,670,000,000,0005200531439000895059159179,550,00022,750,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-223,500,000,000,0003,460,000,000,000490042943700089543859159179,550,00022,750,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000
NICEAdhi Kartiko Pratama Tbk. (NICE.JK)2024-02-213,800,000,000,0003,770,000,000,000530053254000089543859159180,850,00019,740,0006,080,000,0000080000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 202391000818,610,000,000135-12081,820,000,00071,290,000,0000-4844,910,000,00079,090,000,00081090,080,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:00710715710710149,500
2024-05-0815:48:0071071071071034,700
2024-05-0815:47:0071071071071035,300
2024-05-0815:46:00715715705705408,600
2024-05-0815:45:0071071571071514,100
2024-05-0815:44:007107107107103,700
2024-05-0815:43:0000000
2024-05-0815:42:00715715715715300
2024-05-0815:41:007107157107155,100
2024-05-0815:40:007107157107150
2024-05-0815:39:007107157107155,700
2024-05-0815:38:007157157157151,700
2024-05-0815:37:0071071571071591,300
2024-05-0815:36:007157157157152,000
2024-05-0815:35:0071571571571530,600
2024-05-0815:34:007107157107154,100
2024-05-0815:33:00710715710715100
2024-05-0815:32:007107157107109,700
2024-05-0815:31:007107157107153,500

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:00710715710710184,200
2024-05-0815:46:00715715705710443,900
2024-05-0815:44:0071071571071517,800
2024-05-0815:42:00715715715715300
2024-05-0815:40:007107157107155,100
2024-05-0815:38:007157157107157,400
2024-05-0815:36:0071571571071593,300
2024-05-0815:34:0071071571071534,700
2024-05-0815:32:007107157107159,800
2024-05-0815:30:007157157107155,000
2024-05-0815:28:007157157157150
2024-05-0815:26:0071571571071029,500
2024-05-0815:24:007157157107156,300
2024-05-0815:22:0071071571071512,200
2024-05-0815:21:087107107107100
2024-05-0815:20:0071071071071034,900
2024-05-0815:18:00715715710715700
2024-05-0815:16:0071571571071021,300
2024-05-0815:14:0071071571071516,500
2024-05-0815:12:0071071571071542,400
2024-05-0815:10:007157157157153,500
2024-05-0815:08:007157157107158,900
2024-05-0815:06:0071571571071033,300
2024-05-0815:04:007157157157155,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00710715705710642,200
2024-05-0815:40:007107157107107,300
2024-05-0815:35:00715715710715131,300
2024-05-0815:30:0071571571071518,900
2024-05-0815:25:0071571571071528,400
2024-05-0815:21:087107107107100
2024-05-0815:20:0071071571071046,800
2024-05-0815:15:0071571571071529,400
2024-05-0815:10:0071571571071554,200
2024-05-0815:05:0071571571071548,000
2024-05-0815:00:0071071571071531,100
2024-05-0814:55:007057107057103,100
2024-05-0814:50:0070571070570523,700
2024-05-0814:45:007057107057100
2024-05-0814:40:0070570570070533,600
2024-05-0814:35:0070570570070012,500
2024-05-0814:30:007057057007001,700
2024-05-0814:25:00705705705705800
2024-05-0814:24:057007007007000
2024-05-0814:20:007057057007002,700
2024-05-0814:15:0070070570070541,000
2024-05-0814:10:0070070570070098,400
2024-05-0814:05:007007057007004,900
2024-05-0814:00:0070570570070042,400
2024-05-0813:55:00705705700700107,000
2024-05-0813:50:0071071070570545,500
2024-05-0813:45:0070571070571029,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:45:00710715705710642,200
2024-05-0815:30:00715715710710157,500
2024-05-0815:21:087107107107100
2024-05-0815:15:00715715710715104,600
2024-05-0815:00:00710715710715133,300
2024-05-0814:45:0070571070571026,800
2024-05-0814:30:0070570570070547,800
2024-05-0814:24:057007007007000
2024-05-0814:15:0070070570070544,500
2024-05-0814:00:00705705700700145,700
2024-05-0813:45:00705710700700182,400
2024-05-0813:30:00715715695705820,000
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:59:557157157157150
2024-05-0811:49:427157157157150
2024-05-0811:45:0071571571071583,500
2024-05-0811:30:00720720710720317,500
2024-05-0811:15:0072072071571558,200
2024-05-0811:07:037157157157150
2024-05-0811:00:00715720715720499,400
2024-05-0810:45:00715720715720155,900
2024-05-0810:30:007157307157203,820,800
2024-05-0810:24:117157157157150
2024-05-0810:15:00715720715715526,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:30:00715715705710799,700
2024-05-0815:21:087107107107100
2024-05-0815:00:00710715710715237,900
2024-05-0814:30:0070571070071074,600
2024-05-0814:24:057007007007000
2024-05-0814:00:00705705700705190,200
2024-05-0813:30:007157156957001,002,400
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:557157157157150
2024-05-0811:49:427157157157150
2024-05-0811:30:00720720710715401,000
2024-05-0811:07:037157157157150
2024-05-0811:00:00715720715715557,600
2024-05-0810:30:007157307157203,976,700
2024-05-0810:24:117157157157150
2024-05-0810:00:007107207107151,321,300
2024-05-0809:38:087157157157150
2024-05-0809:30:007057256957057,072,400
2024-05-0809:00:006657056657054,662,900
2024-05-0716:00:0000000
2024-05-0715:31:376706706706700
2024-05-0715:30:00670675665670285,400
2024-05-0715:00:00670675665670100,700
2024-05-0714:33:526706706706700
2024-05-0714:30:00670675665670159,300
2024-05-0714:00:00670675670670233,700
2024-05-0713:39:226656656656650

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:21:087107107107100
2024-05-0815:00:007107157057101,037,600
2024-05-0814:24:057007007007000
2024-05-0814:00:00705710700710261,700
2024-05-0813:00:007157156957001,002,400
2024-05-0812:00:0000000
2024-05-0811:59:557157157157150
2024-05-0811:49:427157157157150
2024-05-0811:07:037157157157150
2024-05-0811:00:00715720710715958,600
2024-05-0810:24:117157157157150
2024-05-0810:00:007107307107205,298,000
2024-05-0809:38:087157157157150
2024-05-0809:00:006657256657050
2024-05-0716:00:0000000
2024-05-0715:31:376706706706700
2024-05-0715:00:00670675665670386,100
2024-05-0714:33:526706706706700
2024-05-0714:00:00670675665670384,700
2024-05-0713:39:226656656656650
2024-05-0713:00:00665670665670117,600
2024-05-0712:00:0000000
2024-05-0711:59:406706706706700
2024-05-0711:58:166706706706700
2024-05-0711:01:186706706706700
2024-05-0711:00:00670675665670339,100
2024-05-0710:17:456606606606600
2024-05-0710:00:00660675655670751,200
2024-05-0709:37:496556556556550

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:007157157157150
2024-05-0815:21:087107107107100
2024-05-0815:00:007107157057151,768,200
2024-05-0814:24:057007007007000
2024-05-0813:30:007157156957101,267,200
2024-05-0812:00:0000000
2024-05-0811:59:557157157157150
2024-05-0811:49:427157157157150
2024-05-0811:07:037157157157150
2024-05-0810:30:007157307107154,935,300
2024-05-0810:24:117157157157150
2024-05-0809:38:087157157157150
2024-05-0809:00:0066572566571513,056,600
2024-05-0716:04:4700000
2024-05-0716:00:006656656656650
2024-05-0715:31:376706706706700
2024-05-0715:00:00670675665665431,700
2024-05-0714:33:526706706706700
2024-05-0713:39:226656656656650
2024-05-0713:30:00665675665670510,600
2024-05-0712:00:0000000
2024-05-0711:59:406706706706700
2024-05-0711:58:166706706706700
2024-05-0711:01:186706706706700
2024-05-0710:30:00660675660670986,400
2024-05-0710:17:456606606606600
2024-05-0709:37:496556556556550
2024-05-0709:00:006756956506604,905,400
2024-05-0616:14:5200000
2024-05-0615:44:156806806806800

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0066573066571522,394,000
2024-05-0709:00:0067569565066518,026,000
2024-05-0609:00:0068570066567027,342,500
2024-05-0309:00:0069069063068524,895,800
2024-05-0209:00:0067569060568534,152,700
2024-04-3009:00:0068574067067025,834,600
2024-04-2909:00:0073073067570527,003,200
2024-04-2609:00:0075076572072016,948,700
2024-04-2509:00:0080581566076030,415,100
2024-04-2409:00:0080582080080018,850,600
2024-04-2309:00:0080082080080519,219,200
2024-04-2209:00:0088592080080036,851,500
2024-04-1909:00:0084088582087524,842,200
2024-04-1809:00:0077589577584030,476,100
2024-04-1709:00:0084085081081020,036,900
2024-04-1609:00:0086087081584023,191,600
2024-04-0509:00:0084089082086057,534,500
2024-04-0409:00:0085588569084091,228,300
2024-04-0309:00:001,1001,11589589518,807,300
2024-04-0209:00:001,2051,2051,1901,19057,934,900
2024-04-0109:00:001,2001,2151,1901,19554,308,100
2024-03-2809:00:001,1951,2301,1901,195100,016,500
2024-03-2709:00:001,1951,2051,1901,19066,915,000
2024-03-2609:00:001,1851,1851,1851,1850
2024-03-2509:00:001,1851,1851,1851,1850
2024-03-2209:00:001,2501,2609501,185115,524,900
2024-03-2109:00:001,2551,2801,2401,250154,067,100
2024-03-2009:00:001,2551,2601,2301,240114,031,400
2024-03-1909:00:001,2251,2951,2001,245177,444,300
2024-03-1809:00:001,0001,2259951,205211,351,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0066573066571522,394,000
2024-05-0309:00:0069069063068524,895,800
2024-04-2309:00:0080082080080519,219,200
2024-04-1809:00:0077589577584030,476,100
2024-04-0309:00:001,1001,11589589518,807,300
2024-03-1909:00:001,2251,2951,2001,245177,444,300
2024-03-1409:00:009751,00097099585,866,800
2024-03-0409:00:00750930735920161,530,300
2024-02-2809:00:0071072569572044,806,400
2024-02-2309:00:0061567060064559,779,100
2024-02-1309:00:0050057549053021,849,500
2024-01-2909:00:0062567560564574,727,500
2024-01-2409:00:0054555046249669,511,900
2024-01-1909:00:0071074565066095,273,400
2024-01-0909:00:00450545438525317,338,600

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0068573065071567,762,500
2024-04-2800:00:00730740605685111,886,300
2024-04-2100:00:00885920660720122,285,100
2024-04-1400:00:0086089577587598,546,800
2024-04-0700:00:0000000
2024-03-3100:00:001,2001,215690860279,813,100
2024-03-2400:00:001,1851,2301,1851,195166,931,500
2024-03-1700:00:001,0001,2959501,185772,419,500
2024-03-1000:00:009851,010970980258,169,600
2024-03-0300:00:007501,000735975532,649,400
2024-02-2500:00:00645760645745277,885,000
2024-02-1800:00:00520670520645238,418,000
2024-02-1100:00:0053057548652045,864,400
2024-02-0400:00:0057060551052038,333,400
2024-01-2800:00:00625675555570184,410,000
2024-01-2100:00:00660695462605483,028,700
2024-01-1400:00:00560790550660500,787,100
2024-01-0700:00:00450895438560911,170,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00675730605715126,811,000
2024-03-3100:00:001,2001,215660670553,482,800
2024-02-2900:00:007401,2957251,1951,767,989,800
2024-01-3100:00:00570760486740595,752,500
2023-12-3100:00:004508954385652,046,324,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:001,2001,215605715680,293,800
2023-12-3100:00:004501,2954381,1954,410,066,900



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