for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
LMSHPT Lionmesh Prima Tbk
BBSIPT Krom Bank Indonesia Tbk
PUREPT Trinitan Metals and Minerals Tbk
ARGOPT Argo Pantes Tbk
KONIPT Perdana Bangun Pusaka 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


PGAS - PT Perusahaan Gas Negara Tbk

Sector : Utilities      Industry : Utilities—Regulated Gas

PT Perusahaan Gas Negara Tbk, together with its subsidiaries, engages in the transmission and distribution of natural gas in Indonesia. It operates through three segments: Gas Trading and Transmission, Exploration and Production of Oil and Gas, and Other Operations. The company is involved in the exploration, exploitation, and business development in oil and gas; and trading and transmission of gas, and processing of liquefied natural gas to industrial, commercial and household customers. It also provides fiber optic rental for network services; construction and maintenance services to the customers; management and leasing services of buildings and equipment; engineering and consultancy services; telecommunications; and electricity services. The company was founded in 1859 and is headquartered in Jakarta, Indonesia. PT Perusahaan Gas Negara Tbk operates as a subsidiary of PT Pertamina (Persero).
Stock CodeCompany Name
RAJAPT Rukun Raharja Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40002Enterprise Value138,451,733,203,08735,396,082,648,44656,890,567,188,107
14020Forward Pe Ratio5856
14012Pb Ratio8111
101Enterprises Value Revenue Ratio1613,767161,369
40001Market Cap1936,847,092,457,92027,392,904,262,61042,665,054,424,960
14010Ps Ratio22101
102Enterprises Value E B I T D A Ratio2666,2174692,471
14008Pe Ratio44898

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40002Enterprise Value138,451,733,203,08741,113,090,190,57635,396,082,648,44641,806,752,154,90638,181,580,598,36347,128,244,229,20056,890,567,188,107
14020Forward Pe Ratio58756606
14012Pb Ratio81111111
101Enterprises Value Revenue Ratio1613,7671111161,369
40001Market Cap1936,847,092,457,92032,968,451,146,56027,392,904,262,61033,332,073,770,87531,635,168,197,08533,453,281,310,48042,665,054,424,960
14010Ps Ratio221101111
102Enterprises Value E B I T D A Ratio2666,21754544692,471
14008Pe Ratio44810910778

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0643,937,195168,390,224672,264,325618,705,016-7,678,170
20304Write Off07,929,5781,859,52818,943,94016,830,88617,228,848
20091Net Income0313,191,99079,596,095326,239,697303,823,865-264,773,584
29004Basic E P S000000
20190E B I T D A0654,535,606171,857,155682,960,832623,496,0632,684,483
20007Amortization01,266,0361,027,4211,978,54901,137,082
20046Gross Profit0768,511,757210,537,844780,542,422586,848,722470,017,651
29009Diluted E P S000000
20136Pretax Income0560,558,079156,321,684542,704,261467,938,895-175,355,545
20145Tax Provision0156,654,78653,249,168141,361,720103,404,76040,412,269
20100Total Revenue03,661,892,827955,636,2293,568,594,7753,036,100,9562,885,536,105
20164Total Expenses03,129,125,102815,350,4993,007,777,9992,512,850,6842,798,124,405
20013Cost Of Revenue02,893,381,070745,098,3852,788,052,3532,449,252,2342,415,518,454
20177Interest Income053,251,73612,707,23526,401,50324,656,37231,168,679
20057Interest Expense083,379,11612,068,540129,560,064150,766,121167,677,375
20109Operating Income0532,767,725140,285,730560,816,776523,250,27287,411,700
20316Normalized Income0318,910,79380,786,264318,193,394325,442,672-169,600,514
20108Operating Expense0235,744,03270,252,114219,725,64663,598,450382,605,951
20112Operating Revenue03,661,892,827955,636,2293,568,594,7753,036,100,9562,885,536,105
20087Minority Interests0-90,711,303-23,476,421-75,102,844-60,710,270-49,005,770
20418Tax Rate For Calcs000000
20095Net Interest Income0-30,127,380638,695-103,158,561-126,022,548-135,588,717
20416Total Unusual Items0-7,936,853-1,805,03310,880,389-27,751,258-126,897,427
29010Basic Average Shares024,241,508,19624,241,508,19624,241,508,19624,241,508,19624,241,508,196
20269Other Special Charges0127,720,367004,267,23721,255,362
20287Rent And Landing Fees010,259,6566,819,49810,082,98615,970,59714,944,484
29011Diluted Average Shares024,241,508,19624,241,508,19624,241,508,19624,241,508,19624,241,508,196
20420Normalized E B I T D A0662,472,459173,662,188672,080,443651,247,321129,581,910
20162Special Income Charges0-7,929,578-1,859,52810,880,389-27,751,258-126,208,690
20315Reconciled Depreciation010,598,4113,466,93110,696,5074,791,04710,362,653
20312Other Operating Expenses050,025,72921,705,88874,969,689-48,218,526291,905,270
20368Total Other Finance Cost0000-87,201-919,979
20440Rent Expense Supplemental072,626,17827,901,10169,675,37778,235,65764,935,216
20314Reconciled Cost Of Revenue02,893,381,070745,098,3852,788,052,3532,449,252,2342,415,518,454
20419Tax Effect Of Unusual Items0-2,218,050-614,8642,834,086-6,132,451-31,724,357
20225Impairment Of Capital Assets000-29,824,3296,653,13587,724,480
20018Depreciation Income Statement09,332,3752,439,5108,717,9584,791,04710,362,653
20075Interest Income Non Operating053,251,73612,707,23526,401,50324,656,37231,168,679
20158Selling And Marketing Expense0000060,995,990
20064Interest Expense Non Operating083,379,11612,068,540129,560,064150,766,121167,677,375
20093Net Income Common Stockholders0313,191,99079,596,095326,239,697303,823,865-264,773,584
20094Net Income Continuous Operations0403,903,293103,072,516401,342,541364,534,135-215,767,814
20045General And Administrative Expense062,035,72721,659,59160,120,38947,848,48433,998,018
20159Selling General And Administration062,035,72721,659,59160,120,38947,848,48433,998,018
20435Total Operating Income As Reported0572,123,319152,534,045592,175,354420,315,630303,714,911
20412Other Non Operating Income Expenses0-14,065,047-14,065,047-13,659,431-19,197,908-26,538,579
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0313,191,99079,596,095326,239,697303,823,865-264,773,584
20417Total Unusual Items Excluding Goodwill0-7,936,853-1,805,03310,880,389-27,751,258-126,897,427
20077Net Non Operating Interest Income Expense0-30,127,380638,695-103,158,561-126,022,548-135,588,717
20346Net Income Including Noncontrolling Interests0403,903,293103,072,516401,342,541364,534,135-215,767,814
20019Depreciation And Amortization In Income Statement010,598,4113,466,93110,696,5074,791,04710,362,653
20309Net Income From Continuing And Discontinued Operation0313,191,99079,596,095326,239,697303,823,865-264,773,584
20331Net Income From Continuing Operation Net Minority Interest0313,191,99079,596,095326,239,697303,823,865-264,773,584

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0643,937,195204,940,280168,390,224117,973,742152,632,949175,680,513672,264,325618,705,016-7,678,170
20304Write Off07,929,5783,348,5721,859,528104,3782,856,311239,21118,943,94016,830,88617,228,848
20091Net Income0313,191,990121,138,42779,596,09553,171,76059,285,70886,037,616326,239,697303,823,865-264,773,584
29004Basic E P S0000000000
20190E B I T D A0654,535,606206,868,807171,857,155120,412,260155,397,384177,782,464682,960,832623,496,0632,684,483
20007Amortization01,266,03601,027,421-17,239001,978,54901,137,082
20046Gross Profit0768,511,757211,775,903210,537,844154,928,270191,269,740176,843,624780,542,422586,848,722470,017,651
29009Diluted E P S0000000000
20136Pretax Income0560,558,079184,987,856156,321,68492,393,131126,855,408148,316,786542,704,261467,938,895-175,355,545
20145Tax Provision0156,654,78639,572,44553,249,16818,004,13245,829,04130,188,767141,361,720103,404,76040,412,269
20100Total Revenue03,661,892,827949,333,807955,636,229907,366,571849,556,220933,745,1453,568,594,7753,036,100,9562,885,536,105
20164Total Expenses03,129,125,102773,872,831815,350,499803,442,972736,219,588792,206,0413,007,777,9992,512,850,6842,798,124,405
20013Cost Of Revenue02,893,381,070737,557,904745,098,385752,438,301658,286,480756,901,5212,788,052,3532,449,252,2342,415,518,454
20177Interest Income053,251,73615,593,31012,707,23511,296,18913,655,00210,805,60726,401,50324,656,37231,168,679
20057Interest Expense083,379,11619,952,42412,068,54025,580,61125,777,54127,363,727129,560,064150,766,121167,677,375
20109Operating Income0532,767,725175,460,976140,285,730103,923,599113,336,632141,539,104560,816,776523,250,27287,411,700
20316Normalized Income0318,910,793123,804,53580,786,26453,226,08359,964,83686,256,650318,193,394325,442,672-169,600,514
20108Operating Expense0235,744,03236,314,92770,252,11451,004,67177,933,10835,304,520219,725,64663,598,450382,605,951
20112Operating Revenue03,661,892,827949,333,807955,636,229907,366,571849,556,220933,745,1453,568,594,7753,036,100,9562,885,536,105
20087Minority Interests0-90,711,303-24,276,984-23,476,421-21,217,239-21,740,659-32,090,403-75,102,844-60,710,270-49,005,770
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-30,127,380-4,359,114638,695-14,284,422-12,122,539-16,558,120-103,158,561-126,022,548-135,588,717
20416Total Unusual Items0-7,936,853-3,391,646-1,805,033-67,471-1,063,248-275,01010,880,389-27,751,258-126,897,427
29010Basic Average Shares024,241,508,19624,241,508,19624,241,508,19624,241,508,196024,241,508,19624,241,508,19624,241,508,19624,241,508,196
20269Other Special Charges0127,720,36700001,848,66604,267,23721,255,362
20287Rent And Landing Fees010,259,6561,437,5546,819,4981,923,02879,5762,343,67510,082,98615,970,59714,944,484
29011Diluted Average Shares024,241,508,19624,241,508,19624,241,508,19624,241,508,196024,241,508,19624,241,508,19624,241,508,19624,241,508,196
20420Normalized E B I T D A0662,472,459210,260,453173,662,188120,479,731156,460,632178,057,474672,080,443651,247,321129,581,910
20162Special Income Charges0-7,929,578-3,348,572-1,859,528-104,378-1,007,645-239,21110,880,389-27,751,258-126,208,690
20315Reconciled Depreciation010,598,4111,928,5273,466,9312,438,5182,764,4352,101,95110,696,5074,791,04710,362,653
20312Other Operating Expenses050,025,729021,705,88810,200,3840074,969,689-48,218,526291,905,270
20368Total Other Finance Cost00000000-87,201-919,979
20440Rent Expense Supplemental072,626,17818,360,41727,901,10112,721,83413,642,82622,391,35169,675,37778,235,65764,935,216
20314Reconciled Cost Of Revenue02,893,381,070737,557,904745,098,385752,438,301658,286,480756,901,5212,788,052,3532,449,252,2342,415,518,454
20419Tax Effect Of Unusual Items0-2,218,050-725,538-614,864-13,148-384,120-55,9762,834,086-6,132,451-31,724,357
20225Impairment Of Capital Assets0000000-29,824,3296,653,13587,724,480
20018Depreciation Income Statement09,332,3751,928,5272,439,5102,455,7572,508,5812,101,9518,717,9584,791,04710,362,653
20075Interest Income Non Operating053,251,73615,593,31012,707,23511,296,18913,655,00210,805,60726,401,50324,656,37231,168,679
20158Selling And Marketing Expense00000000060,995,990
20064Interest Expense Non Operating083,379,11619,952,42412,068,54025,580,61125,777,54127,363,727129,560,064150,766,121167,677,375
20093Net Income Common Stockholders0313,191,990121,138,42779,596,09553,171,76059,285,70886,037,616326,239,697303,823,865-264,773,584
20094Net Income Continuous Operations0403,903,293145,415,411103,072,51674,388,99981,026,367118,128,019401,342,541364,534,135-215,767,814
20045General And Administrative Expense062,035,72710,642,19521,659,59115,169,54314,325,18611,051,89960,120,38947,848,48433,998,018
20159Selling General And Administration062,035,72710,642,19521,659,59115,169,54314,325,18611,051,89960,120,38947,848,48433,998,018
20435Total Operating Income As Reported0572,123,319168,972,178152,534,045106,350,145144,266,951139,266,473592,175,354420,315,630303,714,911
20412Other Non Operating Income Expenses0-14,065,047-3,140,226-14,065,0470-5,753,202-2,033,420-13,659,431-19,197,908-26,538,579
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0313,191,990121,138,42779,596,09553,171,76059,285,70886,037,616326,239,697303,823,865-264,773,584
20417Total Unusual Items Excluding Goodwill0-7,936,853-3,391,646-1,805,033-67,471-1,063,248-275,01010,880,389-27,751,258-126,897,427
20077Net Non Operating Interest Income Expense0-30,127,380-4,359,114638,695-14,284,422-12,122,539-16,558,120-103,158,561-126,022,548-135,588,717
20346Net Income Including Noncontrolling Interests0403,903,293145,415,411103,072,51674,388,99981,026,367118,128,019401,342,541364,534,135-215,767,814
20019Depreciation And Amortization In Income Statement010,598,4111,928,5273,466,9312,438,5182,764,4352,101,95110,696,5074,791,04710,362,653
20309Net Income From Continuing And Discontinued Operation0313,191,990121,138,42779,596,09553,171,76059,285,70886,037,616326,239,697303,823,865-264,773,584
20331Net Income From Continuing Operation Net Minority Interest0313,191,990121,138,42779,596,09553,171,76059,285,70886,037,616326,239,697303,823,865-264,773,584

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt000227,497,149937,063,3851,380,303,839
23165Payables00373,923,867445,870,837323,853,548330,206,507
23139Net P P E003,915,653,0194,150,984,8764,447,960,4584,614,273,958
23351Properties003,098,992,9262,929,018,7712,890,815,6632,763,165,875
23386Total Debt001,545,553,7992,149,587,4812,950,432,6843,093,277,256
23100Gross P P E009,446,200,5969,132,090,9228,949,850,4558,703,376,944
23038Common Stock00344,018,831344,018,831344,018,831344,018,831
23045Current Debt00594,912,94516,718,21118,540,657101,289,536
23532Share Issued0024,241,508,19624,241,508,19624,241,508,19624,241,508,196
23220Total Assets006,599,238,4697,194,859,9827,510,948,9027,533,986,395
23027Capital Stock00344,018,831344,018,831344,018,831344,018,831
23382Other Payable0095,112,672158,127,908126,161,78885,114,184
23028Cash Financial00457,123,216586,177,977698,641,019472,859,274
23123Long Term Debt00519,958,7911,658,429,7552,421,816,4212,458,058,821
23179Prepaid Assets0045,577,81648,596,91952,660,55492,955,670
23385Working Capital00430,007,4761,219,795,4981,327,263,079822,630,450
23000Accounts Payable00245,210,144236,217,962165,447,030215,075,275
23029Cash Equivalents00787,608,466861,472,840804,652,674706,185,244
23245Invested Capital003,813,726,5414,309,345,2434,965,706,9804,792,485,057
23340Other Properties005,542,800,6425,488,903,8205,013,956,8704,953,881,305
23291Dividends Payable000000
23132Minority Interest00841,548,574807,573,361759,574,656722,302,155
23342Other Receivables0029,372,54637,590,92043,464,80162,104,072
23204Retained Earnings00278,091,179326,239,697303,823,865-264,773,584
23217Total Tax Payable0033,601,05151,524,96732,244,73030,017,048
23352Current Provisions000172,910,373120,149,25453,139,772
23001Accounts Receivable00448,183,503568,330,231413,259,264472,596,381
23280Common Stock Equity002,698,854,8052,634,197,2772,525,349,9022,233,136,700
23403Net Tangible Assets002,696,367,0372,631,753,4042,522,807,4142,229,818,592
23215Stockholders Equity002,698,854,8052,634,197,2772,525,349,9022,233,136,700
23383Tangible Book Value002,696,367,0372,631,753,4042,522,807,4142,229,818,592
23353Long Term Provisions00146,690,321108,322,308128,033,268102,942,194
23374Total Capitalization003,218,813,5964,292,627,0324,947,166,3234,691,195,521
23312Land And Improvements00111,207,463111,542,778102,406,715102,050,544
23469Other Equity Interest00-47,882,475-62,816,612-51,380,256-39,769,593
23393Ordinary Shares Number0024,241,508,19624,241,508,19624,241,508,19624,241,508,196
23155Other Intangible Assets002,487,7682,443,8732,542,4880
23008Accumulated Depreciation00-5,541,674,908-5,089,619,005-4,608,013,047-4,194,229,391
23282Construction In Progress00312,576,801224,993,416579,363,069539,464,938
23380Capital Lease Obligations00430,682,063474,439,515510,075,606533,928,899
23030Cash And Cash Equivalents001,244,731,6821,447,650,8171,503,293,6931,179,044,518
23262Gross Accounts Receivable00599,882,943715,880,022413,259,264472,596,381
23012Additional Paid In Capital00-467,574,628-467,574,628-467,574,628-467,574,628
23275Buildings And Improvements00250,956,574254,136,581241,972,662229,883,549
23126Long Term Equity Investment00307,201,570302,800,123338,964,799341,088,642
23062Non Current Deferred Revenue00155,536,632147,056,58518,925,0974,375,522
23163Other Short Term Investments0023,178,22427,720,10072,977,66465,775,856
23020Available For Sale Securities002,7182,7182,7182,718
23319Machinery Furniture Equipment00129,666,190123,495,556121,335,476114,930,733
23048Current Capital Lease Obligation0034,826,81431,445,95936,916,39934,162,203
23065Current Deferred Taxes Liabilities0004,922,31335,781,281294,258,561
23127Long Term Capital Lease Obligation00395,855,249442,993,556473,159,207499,766,696
23098Goodwill And Other Intangible Assets002,487,7682,443,8732,542,4883,318,108
23261Total Equity Gross Minority Interest003,540,403,3793,441,770,6383,284,924,5582,955,438,855
23067Non Current Deferred Taxes Liabilities00116,394,01293,653,829199,631,967192,274,882
23259Total Liabilities Net Minority Interest003,058,835,0903,753,089,3444,226,024,3444,578,547,540
23046Current Debt And Capital Lease Obligation00629,739,75948,164,17055,457,056135,451,739
23266Allowance For Doubtful Accounts Receivable00-151,699,440-147,549,791-191,406,2190
23124Long Term Debt And Capital Lease Obligation00915,814,0402,101,423,3112,894,975,6282,957,825,517
23344Non Current Pension And Other Postretirement Benefit Plans00136,120,605122,971,619120,546,933137,974,089

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt000059,852,660112,415,0460227,497,149937,063,3851,380,303,839
23165Payables00383,458,441373,923,867369,510,455439,976,620409,208,380445,870,837323,853,548330,206,507
23139Net P P E003,856,102,4873,915,653,0193,995,628,8394,042,496,1384,089,186,1874,150,984,8764,447,960,4584,614,273,958
23351Properties003,113,934,7303,098,992,9262,985,638,6722,966,423,2173,382,225,6502,929,018,7712,890,815,6632,763,165,875
23386Total Debt001,511,218,8381,545,553,7991,574,729,1891,857,371,9032,087,326,3382,149,587,4812,950,432,6843,093,277,256
23100Gross P P E009,503,169,8999,446,200,5969,335,300,6529,248,527,7889,183,847,7719,132,090,9228,949,850,4558,703,376,944
23038Common Stock00344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831
23045Current Debt00577,222,009594,912,945568,472,830841,339,96417,120,98016,718,21118,540,657101,289,536
23532Share Issued0024,241,508,19624,241,508,19624,241,508,19724,241,508,19724,241,508,19624,241,508,19624,241,508,19624,241,508,196
23220Total Assets006,727,595,4046,599,238,4696,687,849,0616,934,666,7367,357,450,2647,194,859,9827,510,948,9027,533,986,395
23027Capital Stock00344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831344,018,831
23382Other Payable0046,948,57095,112,67252,489,954119,071,49369,997,212158,127,908126,161,78885,114,184
23028Cash Financial00310,152,306457,123,216269,417,548281,840,737334,513,541586,177,977698,641,019472,859,274
23123Long Term Debt00482,996,156519,958,791533,083,066559,767,8981,603,878,8181,658,429,7552,421,816,4212,458,058,821
23179Prepaid Assets0076,952,13245,577,81686,350,58391,141,44956,008,63448,596,91952,660,55492,955,670
23385Working Capital00560,703,401430,007,476259,552,142145,821,5001,322,362,1951,219,795,4981,327,263,079822,630,450
23000Accounts Payable00277,820,551245,210,144276,403,272223,777,462278,960,600236,217,962165,447,030215,075,275
23029Cash Equivalents001,078,217,701787,608,466772,285,6881,006,852,0791,292,217,137861,472,840804,652,674706,185,244
23245Invested Capital003,864,679,5423,813,726,5413,716,281,9693,961,358,3064,349,755,5274,309,345,2434,965,706,9804,792,485,057
23340Other Properties005,590,932,0665,542,800,6425,603,282,1935,789,272,7625,084,027,0355,488,903,8205,013,956,8704,953,881,305
23291Dividends Payable0000038,816,4620000
23132Minority Interest00865,825,560841,548,574818,072,150796,854,911839,663,764807,573,361759,574,656722,302,155
23342Other Receivables0017,892,59929,372,54624,316,84621,866,14153,138,90837,590,92043,464,80162,104,072
23204Retained Earnings00399,229,606278,091,179198,495,084145,323,324412,277,313326,239,697303,823,865-264,773,584
23217Total Tax Payable0058,689,32033,601,05140,617,22958,311,20360,250,56851,524,96732,244,73030,017,048
23352Current Provisions0000156,092,266208,335,77720,195,590172,910,373120,149,25453,139,772
23001Accounts Receivable00474,806,063448,183,503629,637,222584,728,951554,235,278568,330,231413,259,264472,596,381
23280Common Stock Equity002,804,461,3772,698,854,8052,614,726,0732,560,250,4442,728,755,7292,634,197,2772,525,349,9022,233,136,700
23403Net Tangible Assets002,802,225,9972,696,367,0372,612,883,2902,558,105,6042,726,433,1132,631,753,4042,522,807,4142,229,818,592
23215Stockholders Equity002,804,461,3772,698,854,8052,614,726,0732,560,250,4442,728,755,7292,634,197,2772,525,349,9022,233,136,700
23383Tangible Book Value002,802,225,9972,696,367,0372,612,883,2902,558,105,6042,726,433,1132,631,753,4042,522,807,4142,229,818,592
23353Long Term Provisions00148,626,983146,690,321153,646,719145,536,166137,327,158108,322,308128,033,268102,942,194
23374Total Capitalization003,287,457,5333,218,813,5963,147,809,1393,120,018,3424,332,634,5474,292,627,0324,947,166,3234,691,195,521
23312Land And Improvements00111,177,360111,207,463111,165,339111,200,421111,616,144111,542,778102,406,715102,050,544
23469Other Equity Interest00-63,414,330-47,882,475-52,415,112-53,718,981-54,295,776-62,816,612-51,380,256-39,769,593
23393Ordinary Shares Number0024,241,508,19624,241,508,19624,241,508,19724,241,508,19724,241,508,19624,241,508,19624,241,508,19624,241,508,196
23155Other Intangible Assets002,235,3802,487,7681,842,7832,144,8402,322,6162,443,8732,542,4880
23008Accumulated Depreciation00-5,658,301,773-5,541,674,908-5,448,978,209-5,315,070,856-5,203,343,322-5,089,619,005-4,608,013,047-4,194,229,391
23282Construction In Progress00324,494,332312,576,801272,512,9237,525,704232,463,239224,993,416579,363,069539,464,938
23380Capital Lease Obligations00451,000,673430,682,063473,173,293456,264,041466,326,540474,439,515510,075,606533,928,899
23030Cash And Cash Equivalents001,388,370,0071,244,731,6821,041,703,2361,288,692,8161,626,730,6781,447,650,8171,503,293,6931,179,044,518
23262Gross Accounts Receivable00474,806,063599,882,943629,637,222584,728,951554,235,278715,880,022413,259,264472,596,381
23012Additional Paid In Capital00-467,574,628-467,574,628-467,574,628-467,574,628-467,574,628-467,574,628-467,574,628-467,574,628
23275Buildings And Improvements00237,499,356250,956,574235,610,410249,265,920249,341,229254,136,581241,972,662229,883,549
23126Long Term Equity Investment00327,173,125307,201,570292,361,193279,133,636325,217,575302,800,123338,964,799341,088,642
23062Non Current Deferred Revenue00151,584,319155,536,632152,357,498152,397,112147,016,974147,056,58518,925,0974,375,522
23163Other Short Term Investments0023,101,15323,178,22420,494,40621,502,15526,425,80627,720,10072,977,66465,775,856
23020Available For Sale Securities002,7182,7182,718002,7182,7182,718
23319Machinery Furniture Equipment00125,132,055129,666,190127,091,115124,839,764124,174,474123,495,556121,335,476114,930,733
23048Current Capital Lease Obligation0040,651,86934,826,81430,354,14039,520,23932,425,11731,445,95936,916,39934,162,203
23065Current Deferred Taxes Liabilities00006,903,93734,503,2015,561,6634,922,31335,781,281294,258,561
23127Long Term Capital Lease Obligation00410,348,804395,855,249442,819,153416,743,802433,901,423442,993,556473,159,207499,766,696
23098Goodwill And Other Intangible Assets002,235,3802,487,7681,842,7832,144,8402,322,6162,443,8732,542,4883,318,108
23261Total Equity Gross Minority Interest003,670,286,9373,540,403,3793,432,798,2233,357,105,3553,568,419,4933,441,770,6383,284,924,5582,955,438,855
23067Non Current Deferred Taxes Liabilities00118,692,131116,394,01297,313,128101,495,872100,060,52793,653,829199,631,967192,274,882
23259Total Liabilities Net Minority Interest003,057,308,4673,058,835,0903,255,050,8383,577,561,3813,789,030,7713,753,089,3444,226,024,3444,578,547,540
23046Current Debt And Capital Lease Obligation00617,873,878629,739,759598,826,970880,860,20349,546,09748,164,17055,457,056135,451,739
23266Allowance For Doubtful Accounts Receivable000-151,699,440000-147,549,791-191,406,2190
23124Long Term Debt And Capital Lease Obligation00893,344,960915,814,040975,902,219976,511,7002,037,780,2412,101,423,3112,894,975,6282,957,825,517
23344Non Current Pension And Other Postretirement Benefit Plans00130,566,759136,120,605120,021,451123,012,498127,394,907122,971,619120,546,933137,974,089

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0596,949,992201,792,976836,999,860359,804,274133,961,149
26027Changes In Cash0-198,401,833198,225,5934,338,113330,839,203145,406,386
26182Issuance Of Debt0307,461,5874,791,36021,223,033103,000,000121,347,040
26016End Cash Position01,428,328,8451,244,731,6821,447,650,8171,503,293,6931,179,044,518
26112Purchase Of P P E0-125,997,718-19,727,660-132,700,012-221,900,984-282,913,481
26183Repayment Of Debt0-830,485,256-774,026,222-741,497,720-179,717,841-332,427,380
26125Sale Of Investment03,600,000044,000,00019,589,723167,038,010
26005Capital Expenditure0-125,997,718-19,727,660-132,700,012-221,900,984-282,913,481
26007Cash Dividends Paid0-292,917,297-14-233,060,105-23,507,565-67,575,109
26012Financing Cash Flow0-859,967,101-4,171,583-995,743,678-133,687,716-312,509,912
26013Investing Cash Flow0-61,382,442-19,123,46030,381,919-117,178,33941,041,668
26088Common Stock Payments000000
26110Purchase Of Investment0-203,500,00000-28,544,2800
26015Beginning Cash Position01,626,730,6781,041,703,2361,503,293,6931,179,044,5181,040,376,489
26223Classesof Cash Payments0-2,647,963,631-718,537,515-2,308,510,584-2,132,013,924-2,196,910,654
26099Long Term Debt Issuance0307,461,5874,791,36021,223,033103,000,0000
26090Long Term Debt Payments0-830,485,256-774,026,222-741,497,720-169,154,211-57,256,516
26246Dividends Received C F I061,015,276604,200117,423,87092,620,81376,639,858
26101Short Term Debt Issuance0284,208,576000121,347,040
26091Short Term Debt Payments0-120,000,00000-10,563,630-275,170,864
26071Net Common Stock Issuance000000
26154Common Stock Dividend Paid0-293,591,537-14-233,060,105-23,507,565-67,575,109
26073Net Long Term Debt Issuance0-523,023,669-769,234,862-720,274,687-66,154,211-57,256,516
26165Net Other Investing Changes0-617,792,56801,658,06121,056,38980,277,281
26119Net P P E Purchase And Sale0-125,997,718-19,727,660-132,700,012-221,900,984-282,913,481
26184Repurchase Of Capital Stock000000
26075Net Short Term Debt Issuance0164,208,57600-10,563,630-153,823,824
26072Net Issuance Payments Of Debt0-523,023,669-769,234,862-720,274,687-76,717,841-211,080,340
26226Paymentson Behalfof Employees0-163,344,081-31,684,537-169,025,265-137,501,269-126,487,866
26063Effect Of Exchange Rate Changes0-39,958,8394,802,853-59,980,989-6,590,028-6,738,357
26118Net Investment Purchase And Sale03,600,000044,000,000-8,954,557167,038,010
26228Other Cash Paymentsfrom Operating Activities0-443,297,297-132,600,472-406,715,483-313,410,794-4,241,580
26220Cash Flowsfromusedin Operating Activities Direct0722,947,710221,520,636969,699,872581,705,258416,874,630
26221Classesof Cash Receiptsfrom Operating Activities03,726,699,9491,084,182,3823,510,859,4943,084,768,2702,922,620,734

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0596,949,992211,313,846201,792,976116,044,78667,798,384215,769,694836,999,860359,804,274133,961,149
26027Changes In Cash0-198,401,833163,263,501198,225,593-225,477,311-334,413,616149,481,3404,338,113330,839,203145,406,386
26182Issuance Of Debt0307,461,58704,791,36000021,223,033103,000,000121,347,040
26016End Cash Position01,428,328,8451,388,370,0071,244,731,6821,041,703,2361,288,692,8161,626,730,6781,447,650,8171,503,293,6931,179,044,518
26112Purchase Of P P E0-125,997,718-28,351,634-19,727,660-35,566,829-42,351,595-24,636,680-132,700,012-221,900,984-282,913,481
26183Repayment Of Debt0-830,485,256-38,564,070-774,026,222-17,894,9640-58,269,862-741,497,720-179,717,841-332,427,380
26125Sale Of Investment03,600,0000003,600,000044,000,00019,589,723167,038,010
26005Capital Expenditure0-125,997,718-28,351,634-19,727,660-35,566,829-42,351,595-24,636,680-132,700,012-221,900,984-282,913,481
26007Cash Dividends Paid0-292,917,2970-14-38,721,91900-233,060,105-23,507,565-67,575,109
26012Financing Cash Flow0-859,967,101-48,050,345-4,171,583-341,531,573-466,213,600-66,288,354-995,743,678-133,687,716-312,509,912
26013Investing Cash Flow0-61,382,442-28,351,634-19,123,460-35,557,35321,650,005-24,636,68030,381,919-117,178,33941,041,668
26088Common Stock Payments0000-271,790,000-499,851,0000000
26110Purchase Of Investment0-203,500,000000000-28,544,2800
26015Beginning Cash Position01,626,730,6781,244,731,6831,041,703,2361,288,692,8161,626,730,6781,447,650,8171,503,293,6931,179,044,5181,040,376,489
26223Classesof Cash Payments0-2,647,963,631-608,737,723-718,537,515-665,233,736-655,454,657-648,462,223-2,308,510,584-2,132,013,924-2,196,910,654
26099Long Term Debt Issuance0307,461,58704,791,36000021,223,033103,000,0000
26090Long Term Debt Payments0-830,485,256-38,564,070-774,026,222-17,894,9640-58,269,862-741,497,720-169,154,211-57,256,516
26246Dividends Received C F I061,015,2760604,2009,47600117,423,87092,620,81376,639,858
26101Short Term Debt Issuance0284,208,5760000000121,347,040
26091Short Term Debt Payments0-120,000,000000000-10,563,630-275,170,864
26071Net Common Stock Issuance0000-271,790,000-499,851,0000000
26154Common Stock Dividend Paid0-293,591,5370-14-38,721,91900-233,060,105-23,507,565-67,575,109
26073Net Long Term Debt Issuance0-523,023,669-38,564,070-769,234,862-17,894,964302,670,227-58,269,862-720,274,687-66,154,211-57,256,516
26165Net Other Investing Changes0-617,792,568000001,658,06121,056,38980,277,281
26119Net P P E Purchase And Sale0-125,997,718-28,351,634-19,727,660-35,566,829-42,351,595-24,636,680-132,700,012-221,900,984-282,913,481
26184Repurchase Of Capital Stock0000-271,790,000-499,851,0000000
26075Net Short Term Debt Issuance0164,208,576000000-10,563,630-153,823,824
26072Net Issuance Payments Of Debt0-523,023,669-38,564,070-769,234,862-17,894,964302,670,227-58,269,862-720,274,687-76,717,841-211,080,340
26226Paymentson Behalfof Employees0-163,344,081-43,977,935-31,684,537-47,332,786-40,348,823-21,774,929-169,025,265-137,501,269-126,487,866
26063Effect Of Exchange Rate Changes0-39,958,839-19,625,1774,802,853-21,512,269-3,624,24629,598,521-59,980,989-6,590,028-6,738,357
26118Net Investment Purchase And Sale03,600,0000003,600,000044,000,000-8,954,557167,038,010
26228Other Cash Paymentsfrom Operating Activities0-443,297,297-96,306,505-132,600,472-116,542,090-97,848,230-117,326,657-406,715,483-313,410,794-4,241,580
26220Cash Flowsfromusedin Operating Activities Direct0722,947,710239,665,480221,520,636151,611,615110,149,979240,406,374969,699,872581,705,258416,874,630
26221Classesof Cash Receiptsfrom Operating Activities03,726,699,949935,700,2381,084,182,382872,598,357834,218,972948,835,5593,510,859,4943,084,768,2702,922,620,734

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
PGASPT Perusahaan Gas Negara Tbk2024-04-15At close: 04:14PM WIB1,3701,3701,3701,3751,365.00 - 1,375.001,3651,3751,060.00 - 1,535.001,0601,53517,318,10052,154,78333,332,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.26%)14110Jun 12, 20231,289
PGASPT Perusahaan Gas Negara Tbk2024-04-12At close: 04:14PM WIB1,3701,3701,3701,3751,365.00 - 1,375.001,3651,3751,060.00 - 1,535.001,0601,53517,318,10051,612,40933,332,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,271
PGASPT Perusahaan Gas Negara Tbk2024-04-11At close: 04:14PM WIB1,3701,3701,3701,3751,365.00 - 1,375.001,3651,3751,060.00 - 1,535.001,0601,53517,318,10050,939,23233,332,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,273
PGASPT Perusahaan Gas Negara Tbk2024-04-10At close: 04:14PM WIB1,3701,3701,3701,3751,365.00 - 1,375.001,3651,3751,060.00 - 1,535.001,0601,53517,318,10050,373,21733,332,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,270
PGASPT Perusahaan Gas Negara Tbk2024-04-05At close: 04:14PM WIB1,3701,3701,7101,2451,365.00 - 1,375.001,3651,3751,060.00 - 1,535.001,0601,53517,318,10049,523,61033,332,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,276
PGASPT Perusahaan Gas Negara Tbk2024-04-04At close: 04:10PM WIB1,3651,3651,7051,0251,350.00 - 1,380.001,3501,3801,060.00 - 1,535.001,0601,53540,443,30049,921,79433,211,000,000,00018183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,276
PGASPT Perusahaan Gas Negara Tbk2024-04-03At close: 04:14PM WIB1,3401,3401,6751,0051,335.00 - 1,380.001,3351,3801,060.00 - 1,535.001,0601,53562,275,60049,322,68933,090,000,000,00017183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,268
PGASPT Perusahaan Gas Negara Tbk2024-04-02At close: 04:14PM WIB1,3551,3551,6901,1401,335.00 - 1,360.001,3351,3601,060.00 - 1,535.001,0601,53530,974,00049,131,44632,484,000,000,00017183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,270
PGASPT Perusahaan Gas Negara Tbk2024-04-01At close: 04:11PM WIB1,3601,3601,7001,0201,315.00 - 1,380.001,3151,3801,060.00 - 1,535.001,0601,53553,045,00048,922,54132,847,000,000,00017183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,270
PGASPT Perusahaan Gas Negara Tbk2024-03-29At close: 04:14PM WIB1,3551,3551,6901,1451,340.00 - 1,385.001,3401,3851,060.00 - 1,535.001,0601,53571,277,40048,922,54132,968,000,000,00017183Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,266
PGASPT Perusahaan Gas Negara Tbk2024-03-28At close: 04:14PM WIB1,3551,3551,6901,1451,340.00 - 1,385.001,3401,3851,060.00 - 1,535.001,0601,53571,277,40048,039,11332,968,000,000,00017182Apr 29, 2024 - May 03, 2024141.05 (10.41%)14110Jun 12, 20231,263
PGASPT Perusahaan Gas Negara Tbk2024-03-27At close: 04:14PM WIB1,3401,3401,3501,3551,335.00 - 1,370.001,3351,3701,060.00 - 1,535.001,0601,53558,354,40046,133,34832,847,000,000,00017182Apr 29, 2024 - May 03, 2024141.05 (10.69%)14111Jun 12, 20231,264
PGASPT Perusahaan Gas Negara Tbk2024-03-26At close: 04:13PM WIB1,3501,3501,3301,3351,330.00 - 1,365.001,3301,3651,060.00 - 1,535.001,0601,53547,341,10046,697,60332,484,000,000,00017181Apr 29, 2024 - May 03, 2024141.05 (10.69%)14111Jun 12, 20231,264
PGASPT Perusahaan Gas Negara Tbk2024-03-25At close: 04:14PM WIB1,3201,330001,310.00 - 1,355.001,3101,3551,060.00 - 1,535.001,0601,53551,550,50047,516,85932,726,000,000,00017181Apr 29, 2024 - May 03, 2024141.05 (10.69%)14111Jun 12, 20231,264
PGASPT Perusahaan Gas Negara Tbk2024-03-22At close: 04:14PM WIB1,3351,3351,3151,3201,305.00 - 1,335.001,3051,3351,060.00 - 1,535.001,0601,53539,445,20047,694,75831,999,000,000,00017181Apr 29, 2024 - May 03, 2024141.05 (10.57%)14111Jun 12, 20231,255
PGASPT Perusahaan Gas Negara Tbk2024-03-21At close: 04:14PM WIB1,2850000.0000 - 0.0000000046,291,867010181Apr 29, 2024 - May 03, 2024141.05 (10.57%)14111Jun 12, 20231,257
PGASPT Perusahaan Gas Negara Tbk2024-03-14As of 11:59AM WIB. Market open.1,1651,1701,1701,1751,155.00 - 1,180.001,1551,1801,060.00 - 1,535.001,0601,53544,076,50039,686,83728,363,000,000,00019130Apr 29, 2024 - May 03, 2024141.05 (12.11%)14112Jun 12, 20231,241
PGASPT Perusahaan Gas Negara Tbk2024-03-13At close: 04:14PM WIB1,1351,1451,1601,1651,145.00 - 1,200.001,1451,2001,060.00 - 1,535.001,0601,535162,022,40037,501,03028,241,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.43%)14112Jun 12, 20231,243
PGASPT Perusahaan Gas Negara Tbk2024-03-11At close: 04:13PM WIB1,1151,1151,1251,1301,115.00 - 1,140.001,1151,1401,060.00 - 1,550.001,0601,55035,806,70037,272,98927,514,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.43%)14112Jun 12, 20231,243
PGASPT Perusahaan Gas Negara Tbk2024-03-08At close: 04:13PM WIB1,1151,1151,1251,1301,115.00 - 1,135.001,1151,1351,060.00 - 1,560.001,0601,56035,806,70037,185,89627,514,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.65%)14113Jun 12, 20231,260
PGASPT Perusahaan Gas Negara Tbk2024-03-05At close: 04:14PM WIB1,1201,1251,1151,1201,110.00 - 1,125.001,1101,1251,060.00 - 1,600.001,0601,60020,025,80037,477,22227,150,000,000,00018134Mar 29, 2024 - Apr 02, 2024141.05 (12.77%)14113Jun 12, 20231,255
PGASPT Perusahaan Gas Negara Tbk2024-03-04At close: 04:14PM WIB1,1051,1101,1151,1201,110.00 - 1,125.001,1101,1251,060.00 - 1,610.001,0601,61027,121,90037,400,69427,150,000,000,00018132Mar 29, 2024 - Apr 02, 2024141.05 (12.77%)14113Jun 12, 20231,255
PGASPT Perusahaan Gas Negara Tbk2024-03-01At close: 04:14PM WIB1,0901,0901,1001,1051,090.00 - 1,110.001,0901,1101,060.00 - 1,615.001,0601,61553,595,60036,986,32726,787,000,000,00018132Mar 29, 2024 - Apr 02, 2024141.05 (12.94%)14113Jun 12, 20231,252
PGASPT Perusahaan Gas Negara Tbk2024-02-28At close: 04:13PM WIB1,1251,1251,1101,1201,105.00 - 1,125.001,1051,1251,060.00 - 1,615.001,0601,61575,901,10034,623,35527,029,000,000,00019131Mar 29, 2024 - Apr 02, 2024141.05 (12.43%)14112Jun 12, 20231,251
PGASPT Perusahaan Gas Negara Tbk2024-02-27At close: 04:14PM WIB1,1351,1401,1251,1301,120.00 - 1,140.001,1201,1401,060.00 - 1,615.001,0601,61571,324,30033,994,30027,272,000,000,00019131Mar 29, 2024 - Apr 02, 2024141.05 (12.43%)14112Jun 12, 20231,247
PGASPT Perusahaan Gas Negara Tbk2024-02-26At close: 04:09PM WIB1,1601,1601,1351,1401,130.00 - 1,160.001,1301,1601,060.00 - 1,615.001,0601,61567,377,30033,343,56227,514,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.16%)14112Jun 12, 20231,247
PGASPT Perusahaan Gas Negara Tbk2024-02-23At close: 04:10PM WIB1,1751,1851,1551,1601,155.00 - 1,185.001,1551,1851,060.00 - 1,615.001,0601,61540,001,20033,100,34028,120,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.00%)14112Jun 12, 20231,253
PGASPT Perusahaan Gas Negara Tbk (PGAS.JK)2024-02-22At close: 04:13PM WIB1,1801,1901,1751,1801,170.00 - 1,200.001,1701,2001,060.00 - 1,615.001,0601,61535,009,80032,991,61528,484,000,000,00019131Mar 29, 2024 - Apr 02, 2024141.05 (11.95%)14112Jun 12, 20231,251
PGASPT Perusahaan Gas Negara Tbk (PGAS.JK)2024-02-21At close: 04:14PM WIB1,1651,1701,1801,1901,165.00 - 1,210.001,1651,2101,060.00 - 1,615.001,0601,61575,798,20031,980,63728,605,000,000,00019132Mar 29, 2024 - Apr 02, 2024141.05 (12.11%)14112Jun 12, 20231,250

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)
PGASPT Perusahaan Gas Negara Tbk2024-04-1533,330,000,000,00037,760,000,000,0008701110601001,5351,0601,2271,26451,610,00040,760,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-1233,330,000,000,00037,760,000,000,0008701110601001,5351,0601,2121,26350,940,00047,630,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-1133,330,000,000,00037,760,000,000,0008701110601001,5351,0601,2121,26350,370,00047,630,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-1033,330,000,000,00037,760,000,000,0008701110601001,5351,0601,2121,26350,370,00047,630,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-0533,090,000,000,00037,520,000,000,0007701110591001,53501,1881,26249,920,00056,730,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-0432,480,000,000,00036,890,000,000,0007701110581001,53501,1841,26249,320,00063,200,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-0332,480,000,000,00036,890,000,000,0007701110581001,53501,1811,26149,130,00064,610,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-0232,850,000,000,00037,260,000,000,0007701110591001,53501,1761,26148,920,00081,850,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-04-0132,970,000,000,00037,370,000,000,0007701110591001,53501,1761,26148,920,00081,850,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2932,970,000,000,00037,370,000,000,0007701110591001,5351,0601,1721,26148,040,00085,370,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001834061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2832,850,000,000,00037,240,000,000,0007701110591001,53501,1671,26046,130,00085,840,00024,240,000,000010,430,000,0006210000001411000381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001824061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2732,000,000,000,00036,390,000,000,0007701110581-5311,53501,1631,26046,700,00089,430,00024,240,000,00024,240,000,00010,430,000,0006210000001411100381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001824061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2632,000,000,000,00036,370,000,000,0007801110581-4321,53501,1591,26047,520,00093,500,00024,240,000,00024,240,000,00010,430,000,0006210000001411100381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001814061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2532,000,000,000,00036,360,000,000,0007801110581-4321,5351,0601,1591,26047,520,00093,500,00024,240,000,00024,240,000,00010,430,000,0006210000001411100381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001814061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2232,360,000,000,00036,730,000,000,0007801110581001,53501,1521,26146,290,00084,340,00024,240,000,000010,430,000,0006210000001411100381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001814061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-2131,150,000,000,00035,530,000,000,0007801110561001,5351,0601,1521,26146,290,00084,340,00024,240,000,000010,430,000,0006210000001411100381N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2023Dec 31, 20238165113,650,000,000030946,960,000278,090,0001814061,270,000,00001,550,000,0004410723,690,000620,560,000
PGASPT Perusahaan Gas Negara Tbk2024-03-1428,240,000,000,00036,200,000,000,0009701110681001,53501,1391,26737,500,00053,960,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000130-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-1327,510,000,000,00035,550,000,000,0009700110671001,54501,1391,26737,260,00053,960,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-1127,510,000,000,00035,550,000,000,0009700110671001,5501,0601,1391,26737,160,00053,960,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-0827,030,000,000,00035,110,000,000,0008700110661001,5601,0601,1391,26937,190,00054,380,00024,240,000,000010,430,000,00062100000014113003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-0526,790,000,000,00034,840,000,000,0008600110651001,61001,1371,27437,400,00061,080,00024,240,000,000010,430,000,00062100000014113003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000134-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-0426,790,000,000,00034,840,000,000,0008600110651001,61001,1371,27437,400,00061,080,00024,240,000,000010,430,000,00062100000014113003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-03-0126,420,000,000,00034,450,000,000,0008600110641001,6151,0601,1371,27536,990,00059,090,00024,240,000,000010,430,000,00062100000014113003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-02-2827,270,000,000,00035,270,000,000,0009700110661001,6151,0601,1361,27834,620,00045,820,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000131-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-02-2727,510,000,000,00035,510,000,000,0009700110661001,61501,1341,28033,340,00037,200,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk2024-02-2628,120,000,000,00036,120,000,000,0009701110681001,61501,1341,28033,340,00037,200,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk (PGAS.JK)2024-02-2328,480,000,000,00036,520,000,000,0009701110681001,61501,1311,28232,990,00035,420,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk (PGAS.JK)2024-02-2228,600,000,000,00036,630,000,000,0009701110691001,6151,0601,1311,28232,990,00035,420,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000131-261,060,000,00001,570,000,0004610814,980,000602,960,000
PGASPT Perusahaan Gas Negara Tbk (PGAS.JK)2024-02-2128,240,000,000,00036,260,000,000,0009701110681001,6151,0601,1301,28431,980,00031,170,00024,240,000,000010,430,000,00062100000014112003111N/AJun 12, 20235:1Aug 04, 2008Dec 31, 2022Sep 30, 2023612493,620,000,000010990,140,000214,210,000132-261,060,000,00001,570,000,0004610814,980,000602,960,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:001,1201,1201,1151,11513,400
2024-03-0515:48:001,1151,1201,1151,120149,000
2024-03-0515:47:0000000
2024-03-0515:46:001,1201,1201,1151,12040,600
2024-03-0515:45:001,1201,1201,1151,12029,700
2024-03-0515:44:001,1151,1201,1151,12070,200
2024-03-0515:43:001,1151,1201,1151,1153,600
2024-03-0515:42:001,1151,1151,1151,11517,000
2024-03-0515:41:001,1151,1201,1151,11513,200
2024-03-0515:40:001,1151,1201,1151,12060,500
2024-03-0515:39:001,1151,1201,1151,12011,200
2024-03-0515:38:001,1151,1201,1151,12041,700
2024-03-0515:37:001,1151,1201,1151,120108,100
2024-03-0515:36:001,1201,1201,1151,115136,800
2024-03-0515:35:001,1151,1201,1151,12010,200
2024-03-0515:34:001,1151,1151,1151,1154,500
2024-03-0515:33:001,1151,1201,1151,12013,400
2024-03-0515:32:001,1151,1201,1151,12014,700
2024-03-0515:31:001,1151,1201,1151,1204,100
2024-03-0515:30:001,1201,1201,1151,1152,900

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
2024-03-0515:48:001,1151,1201,1151,115162,400
2024-03-0515:46:001,1201,1201,1151,12040,600
2024-03-0515:44:001,1151,1201,1151,12099,900
2024-03-0515:42:001,1151,1201,1151,11520,600
2024-03-0515:40:001,1151,1201,1151,11573,700
2024-03-0515:38:001,1151,1201,1151,12052,900
2024-03-0515:36:001,1201,1201,1151,120244,900
2024-03-0515:34:001,1151,1201,1151,12014,700
2024-03-0515:32:001,1151,1201,1151,12028,100
2024-03-0515:30:001,1201,1201,1151,1207,000
2024-03-0515:28:001,1201,1201,1151,12048,200
2024-03-0515:26:001,1151,1201,1151,12037,200
2024-03-0515:24:001,1151,1151,1101,115421,800
2024-03-0515:22:001,1151,1151,1151,115247,600
2024-03-0515:20:001,1151,1201,1151,115795,100
2024-03-0515:18:001,1151,1201,1151,11511,800
2024-03-0515:16:001,1201,1201,1151,11521,000
2024-03-0515:14:001,1151,1201,1151,120807,700
2024-03-0515:12:001,1151,1201,1151,1158,100
2024-03-0515:10:001,1151,1201,1151,115302,900
2024-03-0515:08:451,1151,1151,1151,1150
2024-03-0515:08:001,1201,1201,1151,11518,700
2024-03-0515:06:001,1151,1201,1151,11517,400
2024-03-0515:04:001,1151,1201,1151,11567,800
2024-03-0515:02:001,1151,1151,1151,11582,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,1201,1201,1151,120219,300
2024-03-0515:40:001,1151,1201,1151,120164,500
2024-03-0515:35:001,1151,1201,1151,120308,000
2024-03-0515:30:001,1201,1201,1151,11539,600
2024-03-0515:25:001,1151,1201,1151,120500,300
2024-03-0515:20:001,1151,1201,1101,1151,049,600
2024-03-0515:15:001,1201,1201,1151,115349,900
2024-03-0515:10:001,1151,1201,1151,120801,600
2024-03-0515:08:451,1151,1151,1151,1150
2024-03-0515:05:001,1151,1201,1151,11568,600
2024-03-0515:00:001,1201,1201,1151,120191,400
2024-03-0514:55:001,1151,1201,1151,12020,800
2024-03-0514:50:001,1151,1201,1151,115103,800
2024-03-0514:45:001,1151,1201,1151,12076,500
2024-03-0514:40:001,1201,1201,1151,11566,800
2024-03-0514:35:001,1151,1201,1151,115124,900
2024-03-0514:30:001,1201,1201,1151,12076,300
2024-03-0514:25:001,1151,1201,1151,115170,400
2024-03-0514:20:001,1151,1201,1151,120105,500
2024-03-0514:15:001,1151,1201,1151,115265,700
2024-03-0514:10:001,1201,1201,1151,115110,500
2024-03-0514:07:461,1201,1201,1201,1200
2024-03-0514:05:001,1151,1201,1151,11524,700
2024-03-0514:00:001,1151,1151,1151,115136,100
2024-03-0513:55:001,1151,1201,1151,11575,200
2024-03-0513:50:001,1151,1201,1151,11585,400
2024-03-0513:45:001,1151,1201,1151,120507,900
2024-03-0513:40:001,1151,1201,1151,115199,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,1201,1201,1151,120219,300
2024-03-0515:30:001,1201,1201,1151,120512,100
2024-03-0515:15:001,1201,1201,1101,1201,899,800
2024-03-0515:08:451,1151,1151,1151,1150
2024-03-0515:00:001,1201,1201,1151,1201,061,600
2024-03-0514:45:001,1151,1201,1151,120201,100
2024-03-0514:30:001,1201,1201,1151,115268,000
2024-03-0514:15:001,1151,1201,1151,115541,600
2024-03-0514:07:461,1201,1201,1201,1200
2024-03-0514:00:001,1151,1201,1151,115271,300
2024-03-0513:45:001,1151,1201,1151,115668,500
2024-03-0513:30:001,1151,1201,1151,115563,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:591,1201,1201,1201,1200
2024-03-0511:45:001,1151,1201,1151,12084,500
2024-03-0511:30:001,1201,1201,1151,11563,700
2024-03-0511:24:511,1201,1201,1201,1200
2024-03-0511:15:001,1151,1201,1151,115589,400
2024-03-0511:00:001,1151,1201,1151,120156,000
2024-03-0510:45:001,1151,1201,1101,1151,296,000
2024-03-0510:34:391,1201,1201,1201,1200
2024-03-0510:30:001,1151,1201,1101,1153,665,500
2024-03-0510:15:001,1201,1201,1151,115304,500
2024-03-0510:00:001,1151,1201,1151,120806,800
2024-03-0509:46:541,1201,1201,1201,1200

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,1201,1201,1151,120731,400
2024-03-0515:08:451,1151,1151,1151,1150
2024-03-0515:00:001,1201,1201,1101,1202,961,400
2024-03-0514:30:001,1201,1201,1151,120469,100
2024-03-0514:07:461,1201,1201,1201,1200
2024-03-0514:00:001,1151,1201,1151,115812,900
2024-03-0513:30:001,1151,1201,1151,1151,231,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:591,1201,1201,1201,1200
2024-03-0511:30:001,1201,1201,1151,120148,200
2024-03-0511:24:511,1201,1201,1201,1200
2024-03-0511:00:001,1151,1201,1151,115745,400
2024-03-0510:34:391,1201,1201,1201,1200
2024-03-0510:30:001,1151,1201,1101,1154,961,500
2024-03-0510:00:001,1151,1201,1151,1151,111,300
2024-03-0509:46:541,1201,1201,1201,1200
2024-03-0509:30:001,1201,1201,1151,1201,629,000
2024-03-0509:01:121,1251,1251,1251,1250
2024-03-0509:00:001,1251,1251,1101,1203,126,500
2024-03-0415:45:081,1151,1151,1151,1150
2024-03-0415:30:001,1201,1201,1151,1201,771,500
2024-03-0415:00:001,1201,1251,1151,1151,793,200
2024-03-0414:52:171,1201,1201,1201,1200
2024-03-0414:30:001,1201,1201,1151,1201,545,800
2024-03-0414:00:001,1201,1251,1151,1201,646,100
2024-03-0413:58:351,1201,1201,1201,1200
2024-03-0413:30:001,1251,1251,1151,1153,442,600
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:08:451,1151,1151,1151,1150
2024-03-0515:00:001,1201,1201,1101,1203,692,800
2024-03-0514:07:461,1201,1201,1201,1200
2024-03-0514:00:001,1151,1201,1151,1201,282,000
2024-03-0513:00:001,1151,1201,1151,1151,231,500
2024-03-0512:00:0000000
2024-03-0511:59:591,1201,1201,1201,1200
2024-03-0511:24:511,1201,1201,1201,1200
2024-03-0511:00:001,1151,1201,1151,120893,600
2024-03-0510:34:391,1201,1201,1201,1200
2024-03-0510:00:001,1151,1201,1101,1156,072,800
2024-03-0509:46:541,1201,1201,1201,1200
2024-03-0509:01:121,1251,1251,1251,1250
2024-03-0509:00:001,1251,1251,1101,1204,755,500
2024-03-0415:45:081,1151,1151,1151,1150
2024-03-0415:00:001,1201,1251,1151,1203,564,700
2024-03-0414:52:171,1201,1201,1201,1200
2024-03-0414:00:001,1201,1251,1151,1203,191,900
2024-03-0413:58:351,1201,1201,1201,1200
2024-03-0413:00:001,1251,1251,1151,1153,442,600
2024-03-0412:00:0000000
2024-03-0411:59:241,1251,1251,1251,1250
2024-03-0411:27:361,1251,1251,1251,1250
2024-03-0411:00:001,1251,1251,1201,1252,973,200
2024-03-0410:37:211,1201,1201,1201,1200
2024-03-0410:00:001,1251,1251,1201,1252,237,200
2024-03-0409:49:241,1201,1201,1201,1200
2024-03-0409:00:001,1151,1251,1101,1250
2024-03-0115:02:561,1001,1001,1001,1000
2024-03-0115:00:001,1001,1101,0951,10513,233,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,5201,5201,5201,5200
2024-05-0815:22:511,5201,5201,5201,5200
2024-05-0815:00:001,5151,5201,5101,52014,627,700
2024-05-0814:27:411,5101,5101,5101,5100
2024-05-0813:31:201,5051,5051,5051,5050
2024-05-0813:30:001,5051,5201,5001,51517,066,200
2024-05-0812:00:0000000
2024-05-0811:59:581,5001,5001,5001,5000
2024-05-0811:53:221,5051,5051,5051,5050
2024-05-0811:08:401,4951,4951,4951,4950
2024-05-0810:30:001,5151,5151,4951,50010,019,000
2024-05-0810:26:201,5151,5151,5151,5150
2024-05-0809:39:571,5051,5051,5051,5050
2024-05-0809:00:001,4951,5201,4751,51515,378,100
2024-05-0716:14:4200000
2024-05-0716:00:0000000
2024-05-0715:33:421,4951,4951,4951,4950
2024-05-0715:00:001,4951,5001,4901,50010,702,300
2024-05-0714:36:041,4951,4951,4951,4950
2024-05-0713:41:491,4851,4851,4851,4850
2024-05-0713:30:001,4901,5001,4851,49013,307,200
2024-05-0712:00:0000000
2024-05-0711:59:581,4951,4951,4951,4950
2024-05-0711:59:441,4951,4951,4951,4950
2024-05-0711:07:161,4951,4951,4951,4950
2024-05-0710:30:001,4801,4951,4801,4954,395,800
2024-05-0710:21:421,4901,4901,4901,4900
2024-05-0709:39:131,4951,4951,4951,4950
2024-05-0709:00:001,5001,5051,4801,4858,793,400
2024-05-0616:13:3200000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,4951,5201,4751,52059,500,300
2024-05-0709:00:001,5051,5051,4801,50038,240,500
2024-05-0609:00:001,5251,5301,4801,50546,006,100
2024-05-0309:00:001,4651,5151,4601,515112,891,800
2024-05-0209:00:001,4451,4601,4201,46073,186,400
2024-04-3009:00:001,4301,4851,4151,470260,115,900
2024-04-2909:00:001,2951,3301,2851,32038,054,700
2024-04-2609:00:001,3251,3251,2751,28038,713,100
2024-04-2509:00:001,3251,3351,2901,32045,248,200
2024-04-2409:00:001,3751,3801,3151,32533,010,100
2024-04-2309:00:001,3501,3851,3451,37044,447,400
2024-04-2209:00:001,3551,3751,3401,34031,310,800
2024-04-1909:00:001,3751,3751,3451,35041,564,600
2024-04-1809:00:001,3901,3951,3651,37532,568,400
2024-04-1709:00:001,3801,4051,3701,39042,969,400
2024-04-1609:00:001,3701,4101,3651,37091,478,600
2024-04-0509:00:001,3701,3751,3651,37517,318,100
2024-04-0409:00:001,3651,3801,3501,37040,188,800
2024-04-0309:00:001,3401,3801,3351,36562,275,600
2024-04-0209:00:001,3551,3601,3351,34030,974,000
2024-04-0109:00:001,3601,3801,3151,35553,047,500
2024-03-2809:00:001,3551,3851,3401,36071,277,400
2024-03-2709:00:001,3401,3701,3351,35558,354,400
2024-03-2609:00:001,3651,3651,3301,34047,341,100
2024-03-2509:00:001,3551,3551,3101,35051,550,500
2024-03-2209:00:001,3351,3351,3051,32037,554,500
2024-03-2109:00:001,2901,3451,2901,33596,375,600
2024-03-2009:00:001,2901,3101,2701,28558,557,300
2024-03-1909:00:001,2451,3051,2401,280127,014,300
2024-03-1809:00:001,2351,2551,2301,24045,031,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,5051,5051,4801,50038,240,500
2024-05-0609:00:001,5251,5301,4801,50546,006,100
2024-05-0309:00:001,4651,5151,4601,515112,891,800
2024-05-0209:00:001,4451,4601,4201,46073,186,400
2024-04-3009:00:001,4301,4851,4151,470260,115,900
2024-04-2909:00:001,2951,3301,2851,32038,054,700
2024-04-2609:00:001,3251,3251,2751,28038,713,100
2024-04-2509:00:001,3251,3351,2901,32045,248,200
2024-04-2409:00:001,3751,3801,3151,32533,010,100
2024-04-2309:00:001,3501,3851,3451,37044,447,400
2024-04-2209:00:001,3551,3751,3401,34031,310,800
2024-04-1909:00:001,3751,3751,3451,35041,564,600
2024-04-1809:00:001,3901,3951,3651,37532,568,400
2024-04-1709:00:001,3801,4051,3701,39042,969,400
2024-04-1609:00:001,3701,4101,3651,37091,478,600
2024-04-0509:00:001,3701,3751,3651,37517,318,100
2024-04-0409:00:001,3651,3801,3501,37040,188,800
2024-04-0309:00:001,3401,3801,3351,36562,275,600
2024-04-0209:00:001,3551,3601,3351,34030,974,000
2024-04-0109:00:001,3601,3801,3151,35553,047,500
2024-03-2809:00:001,3551,3851,3401,36071,277,400
2024-03-2709:00:001,3401,3701,3351,35558,354,400
2024-03-2609:00:001,3651,3651,3301,34047,341,100
2024-03-2509:00:001,3551,3551,3101,35051,550,500
2024-03-2209:00:001,3351,3351,3051,32037,554,500
2024-03-2109:00:001,2901,3451,2901,33596,375,600
2024-03-2009:00:001,2901,3101,2701,28558,557,300
2024-03-1909:00:001,2451,3051,2401,280127,014,300
2024-03-1809:00:001,2351,2551,2301,24045,031,900
2024-03-1509:00:001,2001,2701,1901,235225,400,300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,5251,5301,4801,50546,006,100
2024-04-2800:00:001,2951,5151,2851,515484,248,800
2024-04-2100:00:001,3551,3851,2751,280192,729,600
2024-04-1400:00:001,3701,4101,3451,350208,581,000
2024-04-0700:00:001,3751,3751,3751,3750
2024-03-3100:00:001,3601,3801,3151,375203,804,000
2024-03-2400:00:001,3551,3851,3101,360228,523,400
2024-03-1700:00:001,2351,3451,2301,320364,533,600
2024-03-1000:00:001,1451,2701,1451,235493,913,900
2024-03-0300:00:001,1101,1401,1101,135145,962,100
2024-02-2500:00:001,1601,1601,0901,105393,620,500
2024-02-1800:00:001,1851,2101,1551,160217,224,600
2024-02-1100:00:001,1551,1851,1401,175133,563,000
2024-02-0400:00:001,1401,1651,1301,15578,432,800
2024-01-2800:00:001,1351,1951,1151,135220,147,900
2024-01-2100:00:001,1451,1501,1101,130121,945,900
2024-01-1400:00:001,1451,1901,1301,150185,398,400
2024-01-0700:00:001,1601,1651,1251,140102,617,400
2023-12-3100:00:001,1301,1701,1251,160151,623,900
2023-12-2400:00:001,1001,1401,0951,13099,477,000
2023-12-1700:00:001,0851,1201,0601,100165,353,400
2023-12-1000:00:001,1051,1301,0701,080177,221,800
2023-12-0300:00:001,1201,1401,1001,105152,176,000
2023-11-2600:00:001,1401,1551,1151,120162,088,100
2023-11-1900:00:001,1251,1851,1251,140177,582,200
2023-11-1200:00:001,1251,1551,1051,125194,428,200
2023-11-0500:00:001,2351,2451,1001,125428,321,800
2023-10-2900:00:001,3251,3251,2201,235236,717,700
2023-10-2200:00:001,3601,3701,3201,335130,396,500
2023-10-1500:00:001,4151,4201,3551,360133,293,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4451,4601,4201,46073,186,400
2024-03-3100:00:001,3601,4851,2751,470903,285,200
2024-02-2900:00:001,0901,3851,0901,3601,286,528,600
2024-01-3100:00:001,1701,2101,0901,090892,585,100
2023-12-3100:00:001,1301,1901,1101,165658,393,700
2023-11-3000:00:001,1151,1401,0601,130614,682,200
2023-10-3100:00:001,2601,2651,1001,1151,035,012,200
2023-09-3000:00:001,3751,4201,2201,255749,015,200
2023-08-3100:00:001,3501,4801,3351,3751,143,387,200
2023-07-3100:00:001,3701,5351,3651,3751,531,882,000
2023-06-3000:00:001,3101,4101,3101,365857,150,700
2023-05-3100:00:001,4301,4751,2951,3051,066,406,600
2023-04-3000:00:001,3751,4751,3301,4301,178,810,300
2023-03-3100:00:001,4351,4501,4251,43034,379,200
2023-02-2800:00:001,4001,4051,3801,38032,743,600
2023-01-3100:00:001,5401,5651,5351,56526,805,300
2022-12-3100:00:001,7601,7701,5051,545843,741,300
2022-11-3000:00:001,9001,9201,7451,760594,088,200
2022-10-3100:00:001,9651,9901,7651,8801,481,304,000
2022-09-3000:00:001,7451,9951,7201,9751,656,662,200
2022-08-3100:00:001,8401,9751,6801,7552,956,411,900
2022-07-3100:00:001,6801,9901,5901,8402,697,289,900
2022-06-3000:00:001,5901,7451,5001,6801,798,296,300
2022-05-3100:00:001,8001,8601,5901,5902,836,610,100
2022-04-3000:00:001,4501,8151,4151,8002,815,266,700
2022-03-3100:00:001,4051,4701,3251,4501,531,945,800
2022-02-2800:00:001,4601,6201,3551,4052,450,326,500
2022-01-3100:00:001,3801,4801,3351,4401,349,253,800
2021-12-3100:00:001,3751,4201,2601,3801,353,529,000
2021-11-3000:00:001,5001,5201,3601,3751,766,513,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,4451,4601,4201,46073,186,400
2024-03-3100:00:001,3601,4101,2751,320643,169,300
2024-02-2900:00:001,0901,3851,0901,3601,286,528,600
2024-01-3100:00:001,1701,4851,0901,4703,082,398,900
2023-12-3100:00:001,1301,3851,0901,3602,837,507,400
2023-11-3000:00:001,1151,2101,0601,0902,165,661,000
2023-10-3100:00:001,2601,2651,0601,1652,308,088,100
2023-09-3000:00:001,3751,4201,0601,1302,398,709,600
2023-08-3100:00:001,3501,4801,1001,1152,927,414,600
2023-07-3100:00:001,3701,5351,2201,2553,424,284,400
2023-06-3000:00:001,3101,5351,3101,3753,532,419,900
2023-05-3100:00:001,4301,5351,2951,3753,455,439,300
2023-04-3000:00:001,3751,4751,2951,3653,102,367,600
2023-03-3100:00:001,4301,4751,2951,3052,334,374,200
2023-02-2800:00:001,4001,4751,3301,4302,159,736,100
2023-01-3100:00:001,5401,6151,3251,4301,771,306,300
2022-10-3100:00:001,9651,9901,5051,5452,919,133,500
2022-07-3100:00:001,6801,9951,5901,9757,310,364,000
2022-04-3000:00:001,4501,8601,4151,6807,450,173,100
2022-01-3100:00:001,3801,6201,3251,4505,331,526,100
2021-10-3100:00:001,5501,6401,2601,3806,717,702,400
2021-07-3100:00:009801,5709601,51010,374,925,600
2021-04-3000:00:001,2401,2809709758,586,052,100
2021-01-3100:00:001,4701,5151,1451,2253,233,789,900



Dividends Amount

DateTimeAmount
2023-06-1209:00:00141
2022-06-0809:00:00124
2020-05-2909:00:0042
2020-05-2009:00:0042
2019-05-0809:00:0057
2018-05-0709:00:0032
2017-05-1509:00:0075
2016-04-1809:00:0091
2015-04-1409:00:00145
2014-04-3009:00:00210
2014-04-2909:00:00210

Dividends Yields

YearDistributionTotal AmountYields
2023114111.51 %
2022112410.16 %
20202836.79 %
20191574.65 %
20181322.58 %
20171756.14 %
20161917.45 %
2015114511.82 %
2014242134.35 %

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