for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PBRXPT Pan Brothers Tbk
MLPLPT Multipolar Tbk
RMKOPT Royaltama Mulia Kontraktorindo Tbk
BUKAPT Bukalapak.com Tbk.
FISHPT FKS Multi Agro 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


PEGE - PT Panca Global Kapital Tbk

Sector : Financial Services      Industry : Capital Markets

PT Panca Global Kapital Tbk engages in the brokerage and underwriting services in Indonesia. It is also involved in the development and investment business; and residential building construction, as well as trades in various goods. The company was formerly known as PT Panca Global Securities Tbk and changed its name to PT Panca Global Kapital Tbk in March 2018. PT Panca Global Kapital Tbk was founded in 1999 and is headquartered in Jakarta, Indonesia.
Stock CodeCompany Name
TRIMPT Trimegah Sekuritas Indonesia Tbk
BCAPPT MNC Kapital Indonesia Tbk
LPPSPT Lenox Pasifik Investama Tbk
KRENPT Quantum Clovera Investama Tbk
UNITPT Cahaya Permata Sejahtera Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value191,645,029,6300848,304,000,057
101Enterprises Value Revenue Ratio340-7
102Enterprises Value E B I T D A Ratio4-1-8-24
14012Pb Ratio5103
40001Market Cap5246,507,283,87201,190,035,163,520

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value191,645,029,630114,994,173,5830676,086,427,358356,458,419,6281,087,480,020,076848,304,000,057
101Enterprises Value Revenue Ratio342306491191-7
102Enterprises Value E B I T D A Ratio4-1-3-8-123-17-97-24
14012Pb Ratio51103253
40001Market Cap5246,507,283,872297,508,790,8800867,025,619,136583,683,913,5361,314,705,513,9841,190,035,163,520

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T0-74,411,892,401-114,710,056,163-97,009,166,7046,875,473,636
20304Write Off000014,595,820,664
20091Net Income0-72,616,303,725-113,185,564,553-97,244,099,752-7,261,012,338
29004Basic E P S0-26-40-34-3
20190E B I T D A0-73,222,981,357-113,420,319,609-96,555,686,1216,994,133,926
20046Gross Profit0-121,383,544,288-108,974,126,931-92,155,822,214-21,048,802,876
29009Diluted E P S0-26-40-34-3
20136Pretax Income0-72,783,418,597-112,835,837,041-96,560,337,999-7,353,431,794
20145Tax Provision0-167,704,124348,977,770683,495,757-90,530,051
20100Total Revenue0-108,479,161,391-96,196,543,432-84,027,813,664-14,060,370,750
20164Total Expenses0-34,067,268,99018,513,512,73112,981,353,040-20,935,844,386
20013Cost Of Revenue012,904,382,89712,777,583,4998,128,008,5506,988,432,126
20177Interest Income00000
20109Operating Income0-74,411,892,401-114,710,056,163-97,009,166,7046,875,473,636
20316Normalized Income0-72,616,303,725-113,289,304,553-97,400,099,7527,155,115,303
20108Operating Expense0-46,971,651,8875,735,929,2324,853,344,490-27,924,276,512
20112Operating Revenue0-108,479,161,391-96,196,543,432-84,027,813,664-14,060,370,750
20087Minority Interests0-589,252-749,742-265,9961,889,405
20418Tax Rate For Calcs00000
20095Net Interest Income0-23,650,000-24,886,200-15,015,000-15,710,490
20416Total Unusual Items00133,000,000200,000,000-14,595,820,664
29010Basic Average Shares02,833,417,0562,833,417,0562,833,417,0562,833,417,056
20269Other Special Charges00-133,000,000-200,000,0000
20287Rent And Landing Fees01,697,148,9801,620,751,1881,620,751,1881,617,901,804
29011Diluted Average Shares02,833,417,0562,833,417,0562,833,417,0562,833,417,056
20420Normalized E B I T D A0-73,222,981,357-113,553,319,609-96,755,686,12121,589,954,590
20162Special Income Charges00133,000,000200,000,000-14,595,820,664
20315Reconciled Depreciation01,188,911,0441,289,736,554453,480,583118,660,290
20312Other Operating Expenses0-51,692,029,6321,075,771,6581,862,009,7584,333,045,596
20368Total Other Finance Cost023,650,00024,886,20015,015,00015,710,490
20440Rent Expense Supplemental01,697,148,9801,620,751,1881,620,751,1881,617,901,804
20314Reconciled Cost Of Revenue012,904,382,89712,777,583,4998,128,008,5506,988,432,126
20419Tax Effect Of Unusual Items0029,260,00044,000,000-179,693,023
20018Depreciation Income Statement01,188,911,0441,289,736,554453,480,583118,660,290
20075Interest Income Non Operating00000
20158Selling And Marketing Expense0226,201,061424,726,00813,516,00013,689,000
20093Net Income Common Stockholders0-72,616,303,725-113,185,564,553-97,244,099,752-7,261,012,338
20094Net Income Continuous Operations0-72,615,714,473-113,184,814,811-97,243,833,756-7,262,901,743
20045General And Administrative Expense01,608,116,6601,324,943,824903,586,961931,723,494
20159Selling General And Administration01,834,317,7211,749,669,832917,102,961945,412,494
20435Total Operating Income As Reported0-80,385,860,786-120,173,706,943-108,022,018,966-9,818,142,959
20412Other Non Operating Income Expenses01,652,123,8051,766,105,323263,843,705382,625,724
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders0-72,616,303,725-113,185,564,553-97,244,099,752-7,261,012,338
20417Total Unusual Items Excluding Goodwill00133,000,000200,000,000-14,595,820,664
20077Net Non Operating Interest Income Expense0-23,650,000-24,886,200-15,015,000-15,710,490
20346Net Income Including Noncontrolling Interests0-72,615,714,473-113,184,814,811-97,243,833,756-7,262,901,743
20019Depreciation And Amortization In Income Statement01,188,911,0441,289,736,554453,480,583118,660,290
20309Net Income From Continuing And Discontinued Operation0-72,616,303,725-113,185,564,553-97,244,099,752-7,261,012,338
20331Net Income From Continuing Operation Net Minority Interest0-72,616,303,725-113,185,564,553-97,244,099,752-7,261,012,338

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302022-12-312021-12-312020-12-31
20189E B I T0-74,411,892,401-5,720,505,547-114,710,056,163-97,009,166,7046,875,473,636
20304Write Off0000014,595,820,664
20091Net Income0-72,616,303,725-5,460,108,570-113,185,564,553-97,244,099,752-7,261,012,338
29004Basic E P S0-260-40-34-3
20190E B I T D A0-73,222,981,357-5,490,919,642-113,420,319,609-96,555,686,1216,994,133,926
20046Gross Profit0-121,383,544,2888,613,332,928-108,974,126,931-92,155,822,214-21,048,802,876
29009Diluted E P S0-260-40-34-3
20136Pretax Income0-72,783,418,597-5,687,598,089-112,835,837,041-96,560,337,999-7,353,431,794
20145Tax Provision0-167,704,124-228,127,756348,977,770683,495,757-90,530,051
20100Total Revenue0-108,479,161,39110,634,063,736-96,196,543,432-84,027,813,664-14,060,370,750
20164Total Expenses0-34,067,268,99016,354,569,28318,513,512,73112,981,353,040-20,935,844,386
20013Cost Of Revenue012,904,382,8972,020,730,80812,777,583,4998,128,008,5506,988,432,126
20177Interest Income001,482,428,032000
20109Operating Income0-74,411,892,401-5,720,505,547-114,710,056,163-97,009,166,7046,875,473,636
20316Normalized Income0-72,616,303,725-5,460,108,570-113,289,304,553-97,400,099,7527,155,115,303
20108Operating Expense0-46,971,651,88714,333,838,4755,735,929,2324,853,344,490-27,924,276,512
20112Operating Revenue0-108,479,161,39110,634,063,736-96,196,543,432-84,027,813,664-14,060,370,750
20087Minority Interests0-589,252-638,237-749,742-265,9961,889,405
20418Tax Rate For Calcs000000
20095Net Interest Income0-23,650,000-5,646,900-24,886,200-15,015,000-15,710,490
20416Total Unusual Items000133,000,000200,000,000-14,595,820,664
29010Basic Average Shares02,833,417,05602,833,417,0562,833,417,0562,833,417,056
20269Other Special Charges000-133,000,000-200,000,0000
20287Rent And Landing Fees01,697,148,980459,361,1411,620,751,1881,620,751,1881,617,901,804
29011Diluted Average Shares02,833,417,05602,833,417,0562,833,417,0562,833,417,056
20420Normalized E B I T D A0-73,222,981,357-5,490,919,642-113,553,319,609-96,755,686,12121,589,954,590
20162Special Income Charges000133,000,000200,000,000-14,595,820,664
20315Reconciled Depreciation01,188,911,044229,585,9051,289,736,554453,480,583118,660,290
20312Other Operating Expenses0-51,692,029,63213,074,519,4811,075,771,6581,862,009,7584,333,045,596
20368Total Other Finance Cost023,650,0005,646,90024,886,20015,015,00015,710,490
20440Rent Expense Supplemental01,697,148,980459,361,1411,620,751,1881,620,751,1881,617,901,804
20314Reconciled Cost Of Revenue012,904,382,8972,020,730,80812,777,583,4998,128,008,5506,988,432,126
20419Tax Effect Of Unusual Items00029,260,00044,000,000-179,693,023
20018Depreciation Income Statement01,188,911,044229,585,9051,289,736,554453,480,583118,660,290
20075Interest Income Non Operating001,482,428,032000
20158Selling And Marketing Expense0226,201,0610424,726,00813,516,00013,689,000
20093Net Income Common Stockholders0-72,616,303,725-5,460,108,570-113,185,564,553-97,244,099,752-7,261,012,338
20094Net Income Continuous Operations0-72,615,714,473-5,459,470,333-113,184,814,811-97,243,833,756-7,262,901,743
20045General And Administrative Expense01,608,116,660570,371,9481,324,943,824903,586,961931,723,494
20159Selling General And Administration01,834,317,721570,371,9481,749,669,832917,102,961945,412,494
20435Total Operating Income As Reported0-80,385,860,786-7,208,580,479-120,173,706,943-108,022,018,966-9,818,142,959
20412Other Non Operating Income Expenses01,652,123,80538,554,3581,766,105,323263,843,705382,625,724
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-72,616,303,725-5,460,108,570-113,185,564,553-97,244,099,752-7,261,012,338
20417Total Unusual Items Excluding Goodwill000133,000,000200,000,000-14,595,820,664
20077Net Non Operating Interest Income Expense0-23,650,000-5,646,900-24,886,200-15,015,000-15,710,490
20346Net Income Including Noncontrolling Interests0-72,615,714,473-5,459,470,333-113,184,814,811-97,243,833,756-7,262,901,743
20019Depreciation And Amortization In Income Statement01,188,911,044229,585,9051,289,736,554453,480,583118,660,290
20309Net Income From Continuing And Discontinued Operation0-72,616,303,725-5,460,108,570-113,185,564,553-97,244,099,752-7,261,012,338
20331Net Income From Continuing Operation Net Minority Interest0-72,616,303,725-5,460,108,570-113,185,564,553-97,244,099,752-7,261,012,338

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23165Payables00122,806,127,550112,423,811,92427,581,293,925
23139Net P P E00938,486,8842,168,802,192135,899,411
23100Gross P P E003,439,022,8923,426,726,6471,114,643,283
23038Common Stock00283,341,705,600283,341,705,600283,341,705,600
23532Share Issued002,833,417,0562,833,417,0562,833,417,056
23220Total Assets00413,136,015,029516,163,305,212527,339,461,710
23027Capital Stock00283,341,705,600283,341,705,600283,341,705,600
23382Other Payable001,460,000880,000480,000
23028Cash Financial0031,330,219,57818,529,540,68319,074,306,418
23179Prepaid Assets00541,780,490608,246,593351,590,752
23385Working Capital00283,327,078,599396,279,523,291495,740,163,751
23000Accounts Payable00120,980,879,267110,389,455,30026,934,961,021
23029Cash Equivalents0045,000,000,0000153,045,093,089
23245Invested Capital00285,540,388,152398,710,150,230495,892,846,763
23340Other Properties00011
23132Minority Interest0012,260,2217,024,9546,750,177
23342Other Receivables0034,656,86757,881,806832,916,292
23204Retained Earnings00-2,335,339,807110,850,224,746208,094,324,498
23217Total Tax Payable001,823,788,2832,033,476,624645,852,904
23001Accounts Receivable00126,336,605,485114,388,635,73432,013,341,637
23280Common Stock Equity00285,540,388,152398,710,150,230495,892,846,763
23403Net Tangible Assets00284,915,388,152398,085,150,230495,267,846,763
23215Stockholders Equity00285,540,388,152398,710,150,230495,892,846,763
23383Tangible Book Value00284,915,388,152398,085,150,230495,267,846,763
23374Total Capitalization00285,540,388,152398,710,150,230495,892,846,763
23469Other Equity Interest0050,000,00050,000,00050,000,000
23393Ordinary Shares Number002,833,417,0562,833,417,0562,833,417,056
23008Accumulated Depreciation00-2,500,536,008-1,257,924,455-978,743,872
23030Cash And Cash Equivalents0076,330,219,57818,529,540,683172,119,399,507
23262Gross Accounts Receivable00126,336,605,485114,388,635,73432,013,341,637
23012Additional Paid In Capital00122,448,950122,448,950122,448,950
23163Other Short Term Investments00150,895,274,330323,201,622,780315,389,671,670
23020Available For Sale Securities0025,000,00025,000,00025,000,000
23319Machinery Furniture Equipment003,439,022,8923,426,726,6461,114,643,282
23098Goodwill And Other Intangible Assets00625,000,000625,000,000625,000,000
23261Total Equity Gross Minority Interest00285,552,648,373398,717,175,184495,899,596,940
23259Total Liabilities Net Minority Interest00127,583,366,656117,446,130,02831,439,864,770
23344Non Current Pension And Other Postretirement Benefit Plans002,077,527,0002,676,076,0002,485,727,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302022-12-312021-12-312020-12-31
23165Payables0033,250,605,54271,425,785,069122,806,127,550112,423,811,92427,581,293,925
23139Net P P E00188,543,443363,734,213938,486,8842,168,802,192135,899,411
23100Gross P P E003,560,333,0673,505,937,9323,439,022,8923,426,726,6471,114,643,283
23038Common Stock00283,341,705,600283,341,705,600283,341,705,600283,341,705,600283,341,705,600
23532Share Issued002,833,417,0562,833,417,0562,833,417,0562,833,417,0562,833,417,056
23220Total Assets00283,005,001,763326,765,263,416413,136,015,029516,163,305,212527,339,461,710
23027Capital Stock00283,341,705,600283,341,705,600283,341,705,600283,341,705,600283,341,705,600
23382Other Payable00380,000460,0001,460,000880,000480,000
23028Cash Financial0011,521,405,53225,827,433,97831,330,219,57818,529,540,68319,074,306,418
23179Prepaid Assets00512,735,019782,381,541541,780,490608,246,593351,590,752
23385Working Capital00238,572,549,691250,742,770,150283,327,078,599396,279,523,291495,740,163,751
23000Accounts Payable0033,512,322,92571,251,716,383120,980,879,267110,389,455,30026,934,961,021
23029Cash Equivalents0065,000,000,00025,000,000,00045,000,000,0000153,045,093,089
23245Invested Capital00246,983,954,090252,444,062,660285,540,388,152398,710,150,230495,892,846,763
23340Other Properties0000011
23132Minority Interest0013,082,13212,443,89512,260,2217,024,9546,750,177
23342Other Receivables005,494,19011,372,53234,656,86757,881,806832,916,292
23204Retained Earnings00-40,891,773,869-35,431,665,299-2,335,339,807110,850,224,746208,094,324,498
23217Total Tax Payable00-262,097,383173,608,6861,823,788,2832,033,476,624645,852,904
23001Accounts Receivable0045,142,718,82476,230,972,213126,336,605,485114,388,635,73432,013,341,637
23280Common Stock Equity00246,983,954,090252,444,062,660285,540,388,152398,710,150,230495,892,846,763
23403Net Tangible Assets00239,483,954,090251,819,062,660284,915,388,152398,085,150,230495,267,846,763
23215Stockholders Equity00246,983,954,090252,444,062,660285,540,388,152398,710,150,230495,892,846,763
23383Tangible Book Value00239,483,954,090251,819,062,660284,915,388,152398,085,150,230495,267,846,763
23374Total Capitalization00246,983,954,090252,444,062,660285,540,388,152398,710,150,230495,892,846,763
23469Other Equity Interest000050,000,00050,000,00050,000,000
23393Ordinary Shares Number002,833,417,0562,833,417,0562,833,417,0562,833,417,0562,833,417,056
23008Accumulated Depreciation00-3,371,789,624-3,142,203,719-2,500,536,008-1,257,924,455-978,743,872
23030Cash And Cash Equivalents0076,521,405,53250,827,433,97876,330,219,57818,529,540,683172,119,399,507
23262Gross Accounts Receivable0045,142,718,82476,230,972,213126,336,605,485114,388,635,73432,013,341,637
23012Additional Paid In Capital00172,448,950172,448,950122,448,950122,448,950122,448,950
23163Other Short Term Investments00125,155,862,600140,111,757,800150,895,274,330323,201,622,780315,389,671,670
23020Available For Sale Securities0025,000,00025,000,00025,000,00025,000,00025,000,000
23319Machinery Furniture Equipment003,560,333,0673,505,937,9323,439,022,8923,426,726,6461,114,643,282
23098Goodwill And Other Intangible Assets007,500,000,000625,000,000625,000,000625,000,000625,000,000
23261Total Equity Gross Minority Interest00246,997,036,222252,456,506,555285,552,648,373398,717,175,184495,899,596,940
23259Total Liabilities Net Minority Interest0036,007,965,54174,308,756,861127,583,366,656117,446,130,02831,439,864,770
23344Non Current Pension And Other Postretirement Benefit Plans002,077,527,0002,077,527,0002,077,527,0002,676,076,0002,485,727,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E00133,000,000200,000,0000
26185Free Cash Flow0-18,918,599,55557,989,410,576-103,630,920,52328,907,851,359
26027Changes In Cash010,598,127,55657,800,678,895-153,589,858,82311,737,681,230
26016End Cash Position076,521,405,53276,330,219,57818,529,540,683172,119,399,506
26112Purchase Of P P E0-125,510,176-59,421,246-2,486,383,364-40,871,091
26005Capital Expenditure0-125,510,176-59,421,246-2,486,383,364-40,871,091
26007Cash Dividends Paid0000-17,000,502,336
26012Financing Cash Flow0000-17,000,502,336
26013Investing Cash Flow029,395,716,935-248,152,927-52,445,321,664-210,538,884
26110Purchase Of Investment00-233,686,756-50,054,949,6460
26015Beginning Cash Position065,923,277,97618,529,540,683172,119,399,506160,381,718,276
26223Classesof Cash Payments0-15,013,811,92417,886,865,435-129,058,882,446-33,307,203,271
26165Net Other Investing Changes0-154,270,170-88,044,925-103,988,654-169,667,793
26119Net P P E Purchase And Sale0-125,510,17673,578,754-2,286,383,364-40,871,091
26226Paymentson Behalfof Employees0-7,395,558,608-7,412,661,858-4,949,530,358-4,662,301,274
26118Net Investment Purchase And Sale029,667,997,281-233,686,756-50,054,949,6460
26228Other Cash Paymentsfrom Operating Activities0053,144,175,000-116,303,144,400-12,899,860,354
26222Other Cash Receiptsfrom Operating Activities0018,093,949,2593,700,581,33415,444,996,147
26220Cash Flowsfromusedin Operating Activities Direct0-18,793,089,37958,048,831,822-101,144,537,15928,948,722,450
26221Classesof Cash Receiptsfrom Operating Activities0-3,154,487,08741,359,579,27628,327,248,12664,056,308,428

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302022-12-312021-12-312020-12-31
26127Sale Of P P E000133,000,000200,000,0000
26185Free Cash Flow0-18,918,599,555-4,178,972,05657,989,410,576-103,630,920,52328,907,851,359
26027Changes In Cash010,598,127,55625,693,971,55457,800,678,895-153,589,858,82311,737,681,230
26016End Cash Position076,521,405,53276,521,405,53276,330,219,57818,529,540,683172,119,399,506
26112Purchase Of P P E0-125,510,176-54,395,135-59,421,246-2,486,383,364-40,871,091
26005Capital Expenditure0-125,510,176-54,395,135-59,421,246-2,486,383,364-40,871,091
26007Cash Dividends Paid00000-17,000,502,336
26012Financing Cash Flow00000-17,000,502,336
26013Investing Cash Flow029,395,716,93529,818,548,475-248,152,927-52,445,321,664-210,538,884
26110Purchase Of Investment000-233,686,756-50,054,949,6460
26015Beginning Cash Position065,923,277,97650,827,433,97818,529,540,683172,119,399,506160,381,718,276
26223Classesof Cash Payments0-15,013,811,924-799,386,11217,886,865,435-129,058,882,446-33,307,203,271
26165Net Other Investing Changes0-154,270,170-44,622,379-88,044,925-103,988,654-169,667,793
26119Net P P E Purchase And Sale0-125,510,176-54,395,13573,578,754-2,286,383,364-40,871,091
26226Paymentson Behalfof Employees0-7,395,558,608-1,380,398,870-7,412,661,858-4,949,530,358-4,662,301,274
26118Net Investment Purchase And Sale029,667,997,28129,910,065,989-233,686,756-50,054,949,6460
26228Other Cash Paymentsfrom Operating Activities00261,418,49153,144,175,000-116,303,144,400-12,899,860,354
26222Other Cash Receiptsfrom Operating Activities00018,093,949,2593,700,581,33415,444,996,147
26220Cash Flowsfromusedin Operating Activities Direct0-18,793,089,379-4,124,576,92158,048,831,822-101,144,537,15928,948,722,450
26221Classesof Cash Receiptsfrom Operating Activities0-3,154,487,087-3,189,723,26141,359,579,27628,327,248,12664,056,308,428

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
PEGEPT Panca Global Kapital Tbk2024-04-15At close: 04:02PM WIB8383838472.00 - 86.00728672.00 - 755.0072755491,700529,739235,174,000,00000-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-12At close: 04:02PM WIB8383838472.00 - 86.00728672.00 - 755.0072755491,700521,846239,653,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-11At close: 04:02PM WIB8383838472.00 - 86.00728672.00 - 755.0072755491,700512,821239,653,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-10At close: 04:02PM WIB8383838472.00 - 86.00728672.00 - 755.0072755491,700512,337239,653,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-05At close: 04:02PM WIB8383848272.00 - 86.00728672.00 - 755.0072755491,700489,629239,653,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-04At close: 04:07PM WIB9292848380.00 - 92.00809280.00 - 755.0080755814,000477,965239,653,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-03At close: 04:04PM WIB9790968587.00 - 95.00879585.00 - 755.0085755200,000476,700265,640,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-02At close: 04:04PM WIB9396989390.00 - 100.009010085.00 - 755.0085755199,100475,651280,077,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-04-01At close: 04:00PM WIB105105999185.00 - 106.008510685.00 - 755.0085755590,600473,596268,527,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-29At close: 04:14PM WIB10710011190100.00 - 144.00100144100.00 - 755.001007556,782,200473,596303,176,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-28At close: 04:14PM WIB10710011190100.00 - 144.00100144100.00 - 755.001007556,782,200362,596297,509,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-27At close: 04:10PM WIB11011000107.00 - 110.00107110107.00 - 755.00107755590,900345,177303,176,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-26At close: 03:49PM WIB1111140110108.00 - 114.00108114108.00 - 755.00108755363,500347,437311,676,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-25At close: 04:00PM WIB11812200115.00 - 122.00115122110.00 - 755.00110755189,500353,533314,510,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-22At close: 03:26PM WIB116117116118116.00 - 118.00116118110.00 - 755.001107559,400359,678334,344,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-21At close: 04:12PM WIB1160000.0000 - 0.00000000367,907010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-14As of 11:27AM WIB. Market open.123123120121120.00 - 125.00120125120.00 - 755.0012075572,600386,157340,010,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-13At close: 04:04PM WIB1321281230123.00 - 132.00123132123.00 - 755.00123755344,900384,039348,511,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-11At close: 04:00PM WIB135135129132128.00 - 135.00128135125.00 - 755.00125755675,400379,175374,011,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-08At close: 04:00PM WIB135135129132128.00 - 135.00128135125.00 - 755.00125755675,400375,344374,011,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-05At close: 02:58PM WIB138138132136130.00 - 138.00130138125.00 - 755.0012575560,600167,643391,012,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-04At close: 03:41PM WIB135135135137135.00 - 138.00135138125.00 - 755.0012575549,500178,153391,012,000,00010-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-03-01At close: 03:09PM WIB140135135138135.00 - 138.00135138125.00 - 755.00125755195,300179,086382,512,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-02-28At close: 04:00PM WIB142136135139130.00 - 142.00130142125.00 - 755.00125755453,700189,735393,845,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-02-27At close: 04:00PM WIB143143135142132.00 - 143.00132143125.00 - 755.0012575533,700194,754402,346,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-02-26At close: 03:45PM WIB135135132141131.00 - 143.00131143125.00 - 755.0012575519,900200,861405,179,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk2024-02-23At close: 03:43PM WIB136136134135125.00 - 136.00125136125.00 - 755.0012575545,400209,359382,512,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk (PEGE.JK)2024-02-22At close: 03:43PM WIB140140132135130.00 - 143.00130143130.00 - 755.0013075573,900254,511385,345,000,00020-34N/AN/A (N/A)00Aug 19, 20200
PEGEPT Panca Global Kapital Tbk (PEGE.JK)2024-02-21At close: 04:00PM WIB1451451400140.00 - 145.00140145138.00 - 755.0013875525,200283,603396,679,000,00020-34N/AN/A (N/A)00Aug 19, 20200

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)
PEGEPT Panca Global Kapital Tbk2024-04-15235,170,000,00052,660,000,00000001-1-1000755721282255224592,830,000,0000938,750,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2023Dec 31, 20230112-22-29-71,280,000,000-25000-73,150,000,000-34089,120,000,0003100475-37,720,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-12235,170,000,00052,660,000,00000001-1-1100755721312265131,380,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-11235,170,000,00052,660,000,00000001-1-1100755721312265121,380,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-10235,170,000,00052,660,000,00000001-1-1100755721312265121,380,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-05260,670,000,00059,000,000,00000001-1-110075501392304789012,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-04274,840,000,00073,160,000,00000001-1-110075501402314778852,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-03274,840,000,00073,160,000,00000001-1-110075501422324768712,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-02263,510,000,00061,830,000,00000001-1-110075501432334748332,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-04-01297,510,000,00095,830,000,00000001-1-110075501432334748332,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-29297,510,000,00095,830,000,00000001-1-11-76307551001452343631702,830,000,0002,890,000,000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-28303,180,000,000101,500,000,00000001-1-11-75297550146235345902,830,000,0003,120,000,000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-27334,340,000,000132,670,000,00000001-1-21-733175501472363471582,830,000,0002,910,000,000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-26334,340,000,000132,670,000,00000001-1-21-733275501482373541,500,0002,830,000,0002,910,000,000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-25334,340,000,000132,670,000,00000001-1-21-73327551101482373541,500,0002,830,000,0002,910,000,000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-22328,680,000,000127,000,000,00000001-1-210075501512393681,500,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-21328,680,000,000127,000,000,00000001-1-21007551101512393681,500,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-14348,510,000,000146,830,000,00000001-1-210075501572463841,500,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-13374,010,000,000172,330,000,00000002-2-210075501572463821,500,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-11374,010,000,000172,330,000,00000002-2-21007551251572463801,500,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-08382,510,000,000180,830,000,00000002-13261007551251572473751,440,0002,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-05382,510,000,000180,830,000,000000000010075501592531781022,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-04382,510,000,000180,830,000,000000000020075501592531791022,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-03-01396,680,000,000195,000,000,0000000000200755125160254179832,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-02-28402,350,000,000200,670,000,0000000000200755125160256190422,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-02-27405,180,000,000203,500,000,00000000002007550160259201472,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk2024-02-26382,510,000,000180,830,000,00000000002007550160259201472,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk (PEGE.JK)2024-02-23385,340,000,000183,670,000,00000000002007550161261255452,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk (PEGE.JK)2024-02-22396,680,000,000195,000,000,0000000000200755138161261255452,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000
PEGEPT Panca Global Kapital Tbk (PEGE.JK)2024-02-21410,850,000,000209,170,000,0000000000200755138161262284422,830,000,0000939,160,000671000000000040N/AAug 19, 2020525:500Jun 14, 2011Dec 31, 2022Sep 30, 20230190-21-26-61,770,000,000-22000-72,620,000,000-340201,680,000,0007100887-18,790,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:58:291381381381380
2024-03-0514:55:0013413813013822,500
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:01:201381381381380
2024-03-0514:00:001351381351383,600
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:58:291381381381380
2024-03-0514:45:0013413813013822,500
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:01:201381381381380
2024-03-0514:00:001351381351383,600
2024-03-0513:45:0000000
2024-03-0513:30:001351351351354,100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:45:0000000
2024-03-0511:44:531351351351350
2024-03-0511:30:0013513513513522,100
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:51:031381381381380
2024-03-0510:45:0013513813513815,900
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:42:371381381381380

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:58:291381381381380
2024-03-0514:30:0013413813013822,500
2024-03-0514:01:201381381381380
2024-03-0514:00:001351381351383,600
2024-03-0513:30:001351351351354,100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:44:531351351351350
2024-03-0511:30:0013513513513522,100
2024-03-0511:00:0000000
2024-03-0510:51:031381381381380
2024-03-0510:30:0013513813513815,900
2024-03-0510:00:0000000
2024-03-0509:42:371381381381380
2024-03-0509:30:001381381381380
2024-03-0509:00:0000000
2024-03-0415:41:131381381381380
2024-03-0415:30:00138138138138100
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:30:0000000
2024-03-0411:13:131361361361360

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:58:291381381381380
2024-03-0514:01:201381381381380
2024-03-0514:00:0013513813013826,100
2024-03-0513:00:001351351351354,100
2024-03-0512:00:0000000
2024-03-0511:44:531351351351350
2024-03-0511:00:0013513513513522,100
2024-03-0510:51:031381381381380
2024-03-0510:00:001351381351388,100
2024-03-0509:42:371381381381380
2024-03-0509:00:001381381381380
2024-03-0415:41:131381381381380
2024-03-0415:00:00138138138138100
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:13:131361361361360
2024-03-0411:00:001381381361361,000
2024-03-0410:17:431361361361360
2024-03-0410:00:00135136135136100
2024-03-0409:00:0000000
2024-03-0115:09:381351351351350
2024-03-0115:00:0000000
2024-03-0114:38:501351351351350
2024-03-0114:00:00138138135135145,300
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:13:081351351351350

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00878787870
2024-05-0815:00:008787878727,800
2024-05-0814:52:35878787870
2024-05-0814:21:46878787870
2024-05-0813:30:0086878687133,500
2024-05-0812:00:0000000
2024-05-0811:43:16878787870
2024-05-0811:06:33878787870
2024-05-0810:30:0087878587199,500
2024-05-0809:53:42878787870
2024-05-0809:23:55878787870
2024-05-0809:00:0085898587300
2024-05-0716:00:0200000
2024-05-0716:00:0000000
2024-05-0715:28:45878787870
2024-05-0715:00:00878787872,400
2024-05-0713:44:30878787870
2024-05-0713:30:008687858712,600
2024-05-0712:00:0000000
2024-05-0711:52:24878787870
2024-05-0711:06:57868686860
2024-05-0710:30:00858785871,000
2024-05-0710:09:45878787870
2024-05-0709:36:39878787870
2024-05-0709:00:008587848780,900
2024-05-0616:00:0200000
2024-05-0615:44:33878787870
2024-05-0615:00:00878785874,600
2024-05-0614:08:46878787870
2024-05-0613:30:008787858720,200

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0085898587150,600
2024-05-0709:00:008587848796,200
2024-05-0609:00:0088888587108,500
2024-05-0309:00:0087908688401,500
2024-05-0209:00:009510989891,524,100
2024-04-3009:00:0088958889209,100
2024-04-2909:00:0089908790501,400
2024-04-2609:00:0088928590469,500
2024-04-2509:00:0093948089520,500
2024-04-2409:00:0088938093629,200
2024-04-2309:00:00858984881,371,600
2024-04-2209:00:00116128909212,078,100
2024-04-1909:00:00781067810611,132,700
2024-04-1809:00:008385797999,300
2024-04-1709:00:0086867784635,500
2024-04-1609:00:0083847283606,800
2024-04-0509:00:0083867283491,700
2024-04-0409:00:0092928083814,000
2024-04-0309:00:0090958792200,000
2024-04-0209:00:00961009097199,100
2024-04-0109:00:001051068593590,600
2024-03-2809:00:001001441001056,782,200
2024-03-2709:00:00110110107107590,900
2024-03-2609:00:00114114108110363,500
2024-03-2509:00:00122122111111189,500
2024-03-2209:00:001171181161189,400
2024-03-2109:00:0011511611311656,100
2024-03-2009:00:0011611811411626,400
2024-03-1909:00:0011511811411640,900
2024-03-1809:00:0011912011411860,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:008587848796,200
2024-05-0609:00:0088888587108,500
2024-05-0309:00:0087908688401,500
2024-05-0209:00:009510989891,524,100
2024-04-3009:00:0088958889209,100
2024-04-2909:00:0089908790501,400
2024-04-2609:00:0088928590469,500
2024-04-2509:00:0093948089520,500
2024-04-2409:00:0088938093629,200
2024-04-2309:00:00858984881,371,600
2024-04-2209:00:00116128909212,078,100
2024-04-1909:00:00781067810611,132,700
2024-04-1809:00:008385797999,300
2024-04-1709:00:0086867784635,500
2024-04-1609:00:0083847283606,800
2024-04-0509:00:0083867283491,700
2024-04-0409:00:0092928083814,000
2024-04-0309:00:0090958792200,000
2024-04-0209:00:00961009097199,100
2024-04-0109:00:001051068593590,600
2024-03-2809:00:001001441001056,782,200
2024-03-2709:00:00110110107107590,900
2024-03-2609:00:00114114108110363,500
2024-03-2509:00:00122122111111189,500
2024-03-2209:00:001171181161189,400
2024-03-2109:00:0011511611311656,100
2024-03-2009:00:0011611811411626,400
2024-03-1909:00:0011511811411640,900
2024-03-1809:00:0011912011411860,000
2024-03-1509:00:00118123110118208,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0088888587108,500
2024-04-2800:00:008910986882,636,100
2024-04-2100:00:00116128809015,068,900
2024-04-1400:00:00831067210612,474,300
2024-04-0700:00:00838383830
2024-03-3100:00:0010510672832,295,400
2024-03-2400:00:001221441001057,926,100
2024-03-1700:00:00119120113118192,800
2024-03-1000:00:00128132110118707,600
2024-03-0300:00:0013516912813214,209,800
2024-02-2500:00:00135143130135788,200
2024-02-1800:00:00146147125135227,800
2024-02-1100:00:00153156139146152,000
2024-02-0400:00:00159170152154189,300
2024-01-2800:00:00170171151168395,100
2024-01-2100:00:00164170150167258,800
2024-01-1400:00:00170173150164836,800
2024-01-0700:00:00172174162170710,500
2023-12-3100:00:00170175163171873,800
2023-12-2400:00:00163170158170608,900
2023-12-1700:00:001441631381631,795,400
2023-12-1000:00:001551701401441,399,000
2023-12-0300:00:001671691471552,346,700
2023-11-2600:00:001711781601692,056,700
2023-11-1900:00:0021023416517112,257,800
2023-11-1200:00:0020425620221026,100,300
2023-11-0500:00:00206216200208212,000
2023-10-2900:00:00206228200208906,800
2023-10-2200:00:002462642042162,425,900
2023-10-1500:00:0024834422424011,463,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009510989891,524,100
2024-03-3100:00:00105128728930,549,100
2024-02-2900:00:0013516910010523,231,600
2024-01-3100:00:001701701251401,292,600
2023-12-3100:00:001701751501702,944,400
2023-11-3000:00:001701701381706,380,400
2023-10-3100:00:0020425616017140,817,700
2023-09-3000:00:0031034420220417,232,500
2023-08-3100:00:003403623003068,267,300
2023-07-3100:00:0042447429034024,587,600
2023-06-3000:00:0020075518742431,389,900
2023-05-3100:00:003683681932061,022,200
2023-04-3000:00:00414414362368687,900
2023-03-3100:00:0039840037640016,700
2023-02-2800:00:004644644584644,100
2023-01-3100:00:0056556554056523,300
2022-12-3100:00:00422452374452801,500
2022-11-3000:00:006456704004202,066,200
2022-10-3100:00:006807006056405,675,700
2022-09-3000:00:006857206106801,148,100
2022-08-3100:00:006757156306851,712,400
2022-07-3100:00:008358356156506,327,200
2022-06-3000:00:009201,0007758353,128,300
2022-05-3100:00:001,1551,2608959204,896,000
2022-04-3000:00:007901,3007101,1557,175,800
2022-03-3100:00:008859107357903,037,600
2022-02-2800:00:008551,0058058855,330,600
2022-01-3100:00:001,1601,1608008554,150,200
2021-12-3100:00:001,1701,3008651,1608,156,400
2021-11-3000:00:001,3301,3501,1051,1705,011,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009510989891,524,100
2024-03-3100:00:00105128729030,340,000
2024-02-2900:00:0013516910010523,231,600
2024-01-3100:00:00170170728955,073,300
2023-12-3100:00:0017017510010527,468,600
2023-11-3000:00:0017017512514010,617,400
2023-10-3100:00:0020425613817050,142,500
2023-09-3000:00:0031034413817064,430,600
2023-08-3100:00:0034036216017166,317,500
2023-07-3100:00:0042447420220450,087,400
2023-06-3000:00:0020075518730664,244,800
2023-05-3100:00:0036875518734056,999,700
2023-04-3000:00:0041475518742433,100,000
2023-03-3100:00:004004161932061,712,800
2023-02-2800:00:004644803623681,011,600
2023-01-3100:00:00565570374400957,100
2022-10-3100:00:006807003744528,543,400
2022-07-3100:00:008358356106809,187,700
2022-04-3000:00:007901,30071083515,200,100
2022-01-3100:00:001,1601,16073579012,518,400
2021-10-3100:00:001,4801,4808651,16018,455,500
2021-07-3100:00:001851,9551751,480179,566,300
2021-04-3000:00:0013023012318515,140,100
2021-01-3100:00:00118149116130437,500



Dividends Amount

DateTimeAmount
2020-08-1909:00:006
2019-06-2409:00:008
2018-06-0809:00:005
2017-06-0809:00:005
2016-06-2309:00:005
2015-05-2909:00:0010
2014-07-2309:00:0010

Dividends Yields

YearDistributionTotal AmountYields
2020164.62 %
2019186.15 %
2018153.57 %
2017153.57 %
2016153.57 %
20151107.69 %
20141107.69 %

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