for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
NTBKPT Nusatama Berkah Tbk
EMTKPT Elang Mahkota Teknologi Tbk
DEWIPT Dewi Shri Farmindo Tbk.
KKESPT Kusuma Kemindo Sentosa Tbk
ERALPT Sinar Eka Selaras 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


PTBA - PT Bukit Asam Tbk

Sector : Energy      Industry : Thermal Coal

PT Bukit Asam Tbk, together with its subsidiaries, engages in the coal mining activities in Indonesia. Its coal mining activities include general surveying, exploration, exploitation, processing, refining, transportation, and trading. It maintains special coal port facilities; operates steam power plants; and engages in the mining of coal methane gas. The company also offers briquette processing, mining services, palm plantation and processing, and health services, as well as real estate and construction services. In addition, it engages in cruise; hospital clinic, and polyclinic; rental; port; and trade, services, workshop, development, industry, and transportation businesses. It also operates in India, South Korea, China, Japan, Italy, Thailand, Cambodia, Taiwan, Malaysia, the Philippines, Vietnam, and Hong Kong. The company was formerly known as PT Bukit Asam Persero Tbk and changed its name to PT Bukit Asam Tbk in November 2017. PT Bukit Asam Tbk was founded in 1919 and is based in Tanjung Enim Selatan, Indonesia. PT Bukit Asam Tbk operates as a subsidiary of PT Indonesia Asahan Aluminium (Persero).
Stock CodeCompany Name
RMKOPT Royaltama Mulia Kontraktorindo Tbk
ADMRPT Adaro Minerals Indonesia Tbk
UNIQPT Ulima Nitra Tbk
CNKOPT Exploitasi Energi Indonesia Tbk
ADROPT Adaro Energy Indonesia Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio1438
14010Ps Ratio5111
40001Market Cap833,657,523,380,85028,028,790,801,80042,387,802,501,500
14020Forward Pe Ratio11864
101Enterprises Value Revenue Ratio18113
14008Pe Ratio26643
40002Enterprise Value3030,190,699,380,85022,509,957,801,80029,103,658,501,500
14012Pb Ratio47212

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio14331128
14010Ps Ratio51111111
40001Market Cap833,657,523,380,85034,117,011,754,65028,028,790,801,80032,164,186,166,00030,785,721,044,60045,833,965,286,55042,387,802,501,500
14020Forward Pe Ratio118867444
101Enterprises Value Revenue Ratio181110013
14008Pe Ratio266544343
40002Enterprise Value3030,190,699,380,85028,598,178,754,65022,509,957,801,80015,823,744,166,00015,746,434,044,60030,453,557,286,55029,103,658,501,500
14012Pb Ratio472212122

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T08,270,277,000,0003,154,506,000,00016,342,776,000,00010,469,763,000,0003,317,428,000,000
20091Net Income06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
29004Basic E P S05005321,094702213
20190E B I T D A08,582,028,000,0003,252,899,000,00016,608,928,000,00010,735,788,000,0003,520,369,000,000
20046Gross Profit09,157,305,000,0003,233,314,000,00017,966,286,000,00013,484,223,000,0004,566,260,000,000
29009Diluted E P S05005321,094702213
20136Pretax Income08,154,313,000,0003,133,077,000,00016,202,314,000,00010,358,675,000,0003,231,685,000,000
20145Tax Provision01,861,792,000,000747,140,000,0003,422,887,000,0002,321,787,000,000823,758,000,000
20100Total Revenue038,488,867,000,00010,751,258,000,00042,648,590,000,00029,261,468,000,00017,325,192,000,000
20164Total Expenses031,757,508,000,0007,949,696,000,00028,085,501,000,00019,418,314,000,00014,851,539,000,000
20013Cost Of Revenue029,331,562,000,0007,517,944,000,00024,682,304,000,00015,777,245,000,00012,758,932,000,000
20177Interest Income0584,339,000,00067,876,000,000428,033,000,000256,856,000,000362,503,000,000
20057Interest Expense0115,964,000,00021,429,000,000140,462,000,000111,088,000,00085,743,000,000
20109Operating Income06,731,359,000,0002,801,562,000,00014,563,089,000,0009,843,154,000,0002,473,653,000,000
20316Normalized Income06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20108Operating Expense02,425,946,000,000431,752,000,0003,403,197,000,0003,641,069,000,0002,092,607,000,000
20112Operating Revenue038,488,867,000,00010,751,258,000,00042,648,590,000,00029,261,468,000,00017,325,192,000,000
20087Minority Interests0-186,665,000,000-59,319,000,000-211,845,000,000-127,775,000,000-21,108,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0468,375,000,00046,447,000,000287,571,000,000145,768,000,000276,760,000,000
20416Total Unusual Items00057,309,000,00000
29010Basic Average Shares011,487,209,35011,487,209,35011,487,209,35011,267,942,26211,185,639,015
20269Other Special Charges000-57,309,000,00000
20287Rent And Landing Fees039,805,000,00013,960,000,00041,863,000,00044,290,000,00053,989,000,000
29011Diluted Average Shares011,487,209,35011,487,209,35011,487,209,35011,267,942,26211,185,639,015
20420Normalized E B I T D A08,582,028,000,0003,252,899,000,00016,608,928,000,00010,735,788,000,0003,520,369,000,000
20162Special Income Charges00057,309,000,00000
20315Reconciled Depreciation0311,751,000,00098,393,000,000266,152,000,000266,025,000,000202,941,000,000
20312Other Operating Expenses0-167,051,000,000-111,616,000,00059,741,000,00047,338,000,00046,772,000,000
20368Total Other Finance Cost000047,338,000,00046,772,000,000
20440Rent Expense Supplemental0794,525,000,000361,180,000,000905,611,000,000482,812,000,000455,105,000,000
20314Reconciled Cost Of Revenue029,331,562,000,0007,517,944,000,00024,682,304,000,00015,777,245,000,00012,758,932,000,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement0311,751,000,00098,393,000,000266,152,000,000266,025,000,000202,941,000,000
20075Interest Income Non Operating0584,339,000,00067,876,000,000428,033,000,000256,856,000,000362,503,000,000
20158Selling And Marketing Expense0232,633,000,000-40,078,000,000471,185,000,000431,586,000,000337,157,000,000
20064Interest Expense Non Operating0115,964,000,00021,429,000,000140,462,000,000111,088,000,00085,743,000,000
20093Net Income Common Stockholders06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20094Net Income Continuous Operations06,292,521,000,0002,385,937,000,00012,779,427,000,0008,036,888,000,0002,407,927,000,000
20045General And Administrative Expense0940,343,000,000266,889,000,000967,033,000,000818,976,000,000733,372,000,000
20159Selling General And Administration01,172,976,000,000226,811,000,0001,438,218,000,0001,250,562,000,0001,070,529,000,000
20435Total Operating Income As Reported07,202,709,000,0002,900,350,000,00015,145,421,000,0009,959,025,000,0002,520,425,000,000
20412Other Non Operating Income Expenses0446,482,000,00096,051,000,000313,276,000,00068,655,000,0000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20417Total Unusual Items Excluding Goodwill00057,309,000,00000
20077Net Non Operating Interest Income Expense0468,375,000,00046,447,000,000287,571,000,000145,768,000,000276,760,000,000
20346Net Income Including Noncontrolling Interests06,292,521,000,0002,385,937,000,00012,779,427,000,0008,036,888,000,0002,407,927,000,000
20019Depreciation And Amortization In Income Statement0311,751,000,00098,393,000,000266,152,000,000266,025,000,000202,941,000,000
20309Net Income From Continuing And Discontinued Operation06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20331Net Income From Continuing Operation Net Minority Interest06,105,856,000,0002,326,618,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T08,270,277,000,0001,095,910,000,0003,154,506,000,0001,409,356,000,0002,153,748,000,0001,552,667,000,00016,342,776,000,00010,469,763,000,0003,317,428,000,000
20091Net Income06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
29004Basic E P S05006953255201011,094702213
20190E B I T D A08,582,028,000,0001,167,777,000,0003,252,899,000,0001,482,110,000,0002,224,334,000,0001,622,685,000,00016,608,928,000,00010,735,788,000,0003,520,369,000,000
20046Gross Profit09,157,305,000,0001,419,397,000,0003,233,314,000,0001,825,151,000,0002,041,315,000,0002,057,525,000,00017,966,286,000,00013,484,223,000,0004,566,260,000,000
29009Diluted E P S05006953255201011,094702213
20136Pretax Income08,154,313,000,0001,070,478,000,0003,133,077,000,0001,379,636,000,0002,120,670,000,0001,520,930,000,00016,202,314,000,00010,358,675,000,0003,231,685,000,000
20145Tax Provision01,861,792,000,000267,693,000,000747,140,000,000358,289,000,000421,547,000,000334,816,000,0003,422,887,000,0002,321,787,000,000823,758,000,000
20100Total Revenue038,488,867,000,0009,409,583,000,00010,751,258,000,0008,879,031,000,0008,901,448,000,0009,957,130,000,00042,648,590,000,00029,261,468,000,00017,325,192,000,000
20164Total Expenses031,757,508,000,0008,673,726,000,0007,949,696,000,0007,778,524,000,0007,416,652,000,0008,612,636,000,00028,085,501,000,00019,418,314,000,00014,851,539,000,000
20013Cost Of Revenue029,331,562,000,0007,990,186,000,0007,517,944,000,0007,053,880,000,0006,860,133,000,0007,899,605,000,00024,682,304,000,00015,777,245,000,00012,758,932,000,000
20177Interest Income0584,339,000,00065,532,000,00067,876,000,000107,130,000,000223,237,000,000186,096,000,000428,033,000,000256,856,000,000362,503,000,000
20057Interest Expense0115,964,000,00025,432,000,00021,429,000,00029,720,000,00033,078,000,00031,737,000,000140,462,000,000111,088,000,00085,743,000,000
20109Operating Income06,731,359,000,000735,857,000,0002,801,562,000,0001,100,507,000,0001,484,796,000,0001,344,494,000,00014,563,089,000,0009,843,154,000,0002,473,653,000,000
20316Normalized Income06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20108Operating Expense02,425,946,000,000683,540,000,000431,752,000,000724,644,000,000556,519,000,000713,031,000,0003,403,197,000,0003,641,069,000,0002,092,607,000,000
20112Operating Revenue038,488,867,000,0009,409,583,000,00010,751,258,000,0008,879,031,000,0008,901,448,000,0009,957,130,000,00042,648,590,000,00029,261,468,000,00017,325,192,000,000
20087Minority Interests0-186,665,000,000-11,845,000,000-59,319,000,000-17,675,000,000-86,489,000,000-23,182,000,000-211,845,000,000-127,775,000,000-21,108,000,000
20418Tax Rate For Calcs0000000000
20095Net Interest Income0468,375,000,00040,100,000,00046,447,000,00077,410,000,000190,159,000,000154,359,000,000287,571,000,000145,768,000,000276,760,000,000
20416Total Unusual Items000000057,309,000,00000
29010Basic Average Shares011,487,209,35011,487,209,35011,487,209,35011,487,209,350011,487,209,35011,487,209,35011,267,942,26211,185,639,015
20269Other Special Charges0000000-57,309,000,00000
20287Rent And Landing Fees039,805,000,00016,385,000,00013,960,000,00010,028,000,0006,932,000,0008,885,000,00041,863,000,00044,290,000,00053,989,000,000
29011Diluted Average Shares011,487,209,35011,487,209,35011,487,209,35011,487,209,350011,487,209,35011,487,209,35011,267,942,26211,185,639,015
20420Normalized E B I T D A08,582,028,000,0001,167,777,000,0003,252,899,000,0001,482,110,000,0002,224,334,000,0001,622,685,000,00016,608,928,000,00010,735,788,000,0003,520,369,000,000
20162Special Income Charges000000057,309,000,00000
20315Reconciled Depreciation0311,751,000,00071,867,000,00098,393,000,00072,754,000,00070,586,000,00070,018,000,000266,152,000,000266,025,000,000202,941,000,000
20312Other Operating Expenses0-167,051,000,00026,839,000,000-111,616,000,00027,326,000,000-96,981,000,00014,220,000,00059,741,000,00047,338,000,00046,772,000,000
20368Total Other Finance Cost0000000047,338,000,00046,772,000,000
20440Rent Expense Supplemental0794,525,000,000165,453,000,000361,180,000,000172,915,000,00083,865,000,000176,565,000,000905,611,000,000482,812,000,000455,105,000,000
20314Reconciled Cost Of Revenue029,331,562,000,0007,990,186,000,0007,517,944,000,0007,053,880,000,0006,860,133,000,0007,899,605,000,00024,682,304,000,00015,777,245,000,00012,758,932,000,000
20419Tax Effect Of Unusual Items0000000000
20018Depreciation Income Statement0311,751,000,00071,867,000,00098,393,000,00072,754,000,00070,586,000,00070,018,000,000266,152,000,000266,025,000,000202,941,000,000
20075Interest Income Non Operating0584,339,000,00065,532,000,00067,876,000,000107,130,000,000223,237,000,000186,096,000,000428,033,000,000256,856,000,000362,503,000,000
20158Selling And Marketing Expense0232,633,000,00077,831,000,000-40,078,000,000104,678,000,00073,340,000,00094,693,000,000471,185,000,000431,586,000,000337,157,000,000
20064Interest Expense Non Operating0115,964,000,00025,432,000,00021,429,000,00029,720,000,00033,078,000,00031,737,000,000140,462,000,000111,088,000,00085,743,000,000
20093Net Income Common Stockholders06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20094Net Income Continuous Operations06,292,521,000,000802,785,000,0002,385,937,000,0001,021,347,000,0001,699,123,000,0001,186,114,000,00012,779,427,000,0008,036,888,000,0002,407,927,000,000
20045General And Administrative Expense0940,343,000,000222,999,000,000266,889,000,000259,458,000,000169,412,000,000244,584,000,000967,033,000,000818,976,000,000733,372,000,000
20159Selling General And Administration01,172,976,000,000300,830,000,000226,811,000,000364,136,000,000242,752,000,000339,277,000,0001,438,218,000,0001,250,562,000,0001,070,529,000,000
20435Total Operating Income As Reported07,202,709,000,000948,187,000,0002,900,350,000,0001,286,441,000,0001,696,460,000,0001,319,458,000,00015,145,421,000,0009,959,025,000,0002,520,425,000,000
20412Other Non Operating Income Expenses0446,482,000,000106,866,000,00096,051,000,00096,108,000,000176,821,000,00077,502,000,000313,276,000,00068,655,000,0000
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20417Total Unusual Items Excluding Goodwill000000057,309,000,00000
20077Net Non Operating Interest Income Expense0468,375,000,00040,100,000,00046,447,000,00077,410,000,000190,159,000,000154,359,000,000287,571,000,000145,768,000,000276,760,000,000
20346Net Income Including Noncontrolling Interests06,292,521,000,000802,785,000,0002,385,937,000,0001,021,347,000,0001,699,123,000,0001,186,114,000,00012,779,427,000,0008,036,888,000,0002,407,927,000,000
20019Depreciation And Amortization In Income Statement0311,751,000,00071,867,000,00098,393,000,00072,754,000,00070,586,000,00070,018,000,000266,152,000,000266,025,000,000202,941,000,000
20309Net Income From Continuing And Discontinued Operation06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000
20331Net Income From Continuing Operation Net Minority Interest06,105,856,000,000790,940,000,0002,326,618,000,0001,003,672,000,0001,612,634,000,0001,162,932,000,00012,567,582,000,0007,909,113,000,0002,386,819,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00102,077,000,000102,077,000,000102,077,000,000102,077,000,000
23165Payables002,874,009,000,0003,445,625,000,0002,825,466,000,000914,047,000,000
23139Net P P E0011,837,867,000,00011,283,758,000,00010,468,755,000,0009,753,783,000,000
23351Properties004,337,921,000,0003,846,359,000,0002,971,433,000,0002,601,063,000,000
23386Total Debt001,301,682,000,0001,362,201,000,0001,047,251,000,000932,184,000,000
23100Gross P P E0021,408,000,000,00019,464,104,000,00017,418,623,000,00015,699,499,000,000
23038Common Stock001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,000
23045Current Debt0068,000,000,0002,240,000,0003,700,000,000106,883,000,000
23532Share Issued0011,520,659,24511,520,659,24511,520,659,24511,520,659,245
23220Total Assets0038,765,189,000,00045,359,207,000,00036,123,703,000,00024,056,755,000,000
23027Capital Stock001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,000
23028Cash Financial001,240,855,000,0002,079,412,000,000854,911,000,0001,248,661,000,000
23123Long Term Debt00002,240,000,0005,993,000,000
23179Prepaid Assets000250,724,000,00099,957,000,000135,592,000,000
23232Treasury Stock0043,257,000,00043,257,000,00043,257,000,000414,744,000,000
23385Working Capital005,180,255,000,00013,730,368,000,00010,710,853,000,0004,491,899,000,000
23000Accounts Payable002,082,188,000,0001,935,818,000,0001,270,363,000,000697,381,000,000
23029Cash Equivalents002,898,012,000,0004,950,931,000,0003,539,284,000,0003,092,286,000,000
23245Invested Capital0021,502,538,000,00028,707,308,000,00024,065,605,000,00016,876,280,000,000
23340Other Properties0072,820,000,000278,999,000,000270,450,000,000264,771,000,000
23291Dividends Payable000000
23132Minority Interest00128,658,000,000210,978,000,000194,059,000,000175,792,000,000
23204Retained Earnings005,288,732,000,00012,561,417,000,0008,382,833,000,0001,790,175,000,000
23217Total Tax Payable00791,821,000,0001,509,807,000,0001,555,103,000,000216,666,000,000
23352Current Provisions00329,190,000,000257,812,000,000195,800,000,000106,317,000,000
23001Accounts Receivable003,797,292,000,0003,509,912,000,0003,099,840,000,0001,578,867,000,000
23280Common Stock Equity0021,434,538,000,00028,705,068,000,00024,059,665,000,00016,763,404,000,000
23403Net Tangible Assets0021,332,461,000,00028,602,991,000,00023,957,588,000,00016,661,327,000,000
23215Stockholders Equity0021,434,538,000,00028,705,068,000,00024,059,665,000,00016,763,404,000,000
23383Tangible Book Value0021,332,461,000,00028,602,991,000,00023,957,588,000,00016,661,327,000,000
23353Long Term Provisions001,787,690,000,0001,535,084,000,000948,815,000,000725,997,000,000
23374Total Capitalization0021,434,538,000,00028,705,068,000,00024,061,905,000,00016,769,397,000,000
23312Land And Improvements00994,243,000,000958,287,000,000942,943,000,000888,810,000,000
23393Ordinary Shares Number0011,487,209,34511,487,209,34511,487,209,34511,184,061,245
23395Treasury Shares Number0033,449,90033,449,90033,449,900336,598,000
23394Preferred Shares Number005555
23008Accumulated Depreciation00-9,570,133,000,000-8,180,346,000,000-6,949,868,000,000-5,945,716,000,000
23282Construction In Progress00980,783,000,000555,886,000,000912,608,000,0001,038,489,000,000
23380Capital Lease Obligations001,233,682,000,0001,359,961,000,0001,041,311,000,000819,308,000,000
23030Cash And Cash Equivalents004,138,867,000,0007,030,343,000,0004,394,195,000,0004,340,947,000,000
23262Gross Accounts Receivable000000
23012Additional Paid In Capital00594,303,000,000594,303,000,000594,303,000,000282,305,000,000
23275Buildings And Improvements002,783,707,000,0002,704,082,000,0002,662,158,000,0002,130,765,000,000
23126Long Term Equity Investment007,263,276,000,0006,544,411,000,0005,197,726,000,0003,949,162,000,000
23163Other Short Term Investments001,417,148,000,0009,712,266,000,0009,352,808,000,0001,431,611,000,000
23319Machinery Furniture Equipment0012,311,346,000,00011,399,490,000,0009,659,031,000,0008,775,601,000,000
23048Current Capital Lease Obligation00490,017,000,000589,437,000,000417,241,000,000425,358,000,000
23127Long Term Capital Lease Obligation00743,665,000,000770,524,000,000624,070,000,000393,950,000,000
23098Goodwill And Other Intangible Assets00102,077,000,000102,077,000,000102,077,000,000102,077,000,000
23261Total Equity Gross Minority Interest0021,563,196,000,00028,916,046,000,00024,253,724,000,00016,939,196,000,000
23067Non Current Deferred Taxes Liabilities0077,226,000,000102,344,000,000102,344,000,00082,032,000,000
23259Total Liabilities Net Minority Interest0017,201,993,000,00016,443,161,000,00011,869,979,000,0007,117,559,000,000
23046Current Debt And Capital Lease Obligation00558,017,000,000591,677,000,000420,941,000,000532,241,000,000
23266Allowance For Doubtful Accounts Receivable000000
23124Long Term Debt And Capital Lease Obligation00743,665,000,000770,524,000,000626,310,000,000399,943,000,000
23344Non Current Pension And Other Postretirement Benefit Plans004,625,311,000,0003,333,429,000,0002,691,863,000,0002,037,130,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill00102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000
23165Payables003,246,732,000,0002,874,009,000,0003,156,770,000,00015,342,204,000,0004,058,377,000,0003,445,625,000,0002,825,466,000,000914,047,000,000
23139Net P P E0011,725,760,000,00011,837,867,000,00011,171,055,000,00011,151,460,000,00011,085,153,000,00011,283,758,000,00010,468,755,000,0009,753,783,000,000
23351Properties004,346,590,000,0004,337,921,000,0003,867,304,000,0003,867,304,000,0003,840,042,000,0003,846,359,000,0002,971,433,000,0002,601,063,000,000
23386Total Debt001,222,073,000,0001,301,682,000,0001,286,342,000,0001,410,785,000,0001,250,308,000,0001,362,201,000,0001,047,251,000,000932,184,000,000
23100Gross P P E0021,693,019,000,00021,408,000,000,00020,309,473,000,00019,812,386,000,00019,587,381,000,00019,464,104,000,00017,418,623,000,00015,699,499,000,000
23038Common Stock001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,000
23045Current Debt0040,000,000,00068,000,000,0000320,000,0001,280,000,0002,240,000,0003,700,000,000106,883,000,000
23532Share Issued0011,520,659,24511,520,659,24511,520,659,24511,520,659,24511,520,659,24511,520,659,24511,520,659,24511,520,659,245
23220Total Assets0038,416,894,000,00038,765,189,000,00036,004,462,000,00046,287,550,000,00046,376,300,000,00045,359,207,000,00036,123,703,000,00024,056,755,000,000
23027Capital Stock001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,0001,152,066,000,000
23028Cash Financial001,062,477,000,0001,240,855,000,0001,301,828,000,0001,692,414,000,0001,355,569,000,0002,079,412,000,000854,911,000,0001,248,661,000,000
23123Long Term Debt000000002,240,000,0005,993,000,000
23179Prepaid Assets0000214,356,000,000187,651,000,000283,673,000,000250,724,000,00099,957,000,000135,592,000,000
23232Treasury Stock0043,257,000,00043,257,000,00043,257,000,00043,257,000,00043,257,000,00043,257,000,00043,257,000,000414,744,000,000
23385Working Capital005,108,621,000,0005,180,255,000,0003,879,818,000,0003,171,495,000,00013,685,847,000,00013,730,368,000,00010,710,853,000,0004,491,899,000,000
23000Accounts Payable002,313,804,000,0002,082,188,000,0002,490,722,000,0002,149,350,000,0002,661,115,000,0001,935,818,000,0001,270,363,000,000697,381,000,000
23029Cash Equivalents002,653,339,000,0002,898,012,000,0004,015,905,000,00014,128,462,000,0004,468,938,000,0004,950,931,000,0003,539,284,000,0003,092,286,000,000
23245Invested Capital0022,380,342,000,00021,502,538,000,00019,235,770,000,00018,292,435,000,00029,469,980,000,00028,707,308,000,00024,065,605,000,00016,876,280,000,000
23340Other Properties0073,170,000,00072,820,000,00069,444,000,00068,393,000,000323,895,000,000278,999,000,000270,450,000,000264,771,000,000
23291Dividends Payable0000012,567,582,000,0000000
23132Minority Interest00140,503,000,000128,658,000,000191,865,000,000174,190,000,000234,160,000,000210,978,000,000194,059,000,000175,792,000,000
23204Retained Earnings006,159,762,000,0005,288,732,000,0003,299,197,000,0002,359,127,000,00013,433,194,000,00012,561,417,000,0008,382,833,000,0001,790,175,000,000
23217Total Tax Payable00932,928,000,000791,821,000,000666,048,000,000625,272,000,0001,397,262,000,0001,509,807,000,0001,555,103,000,000216,666,000,000
23352Current Provisions00413,334,000,000329,190,000,0000257,232,000,000257,639,000,000257,812,000,000195,800,000,000106,317,000,000
23001Accounts Receivable004,811,248,000,0003,797,292,000,0002,806,865,000,0003,400,771,000,0004,567,482,000,0003,509,912,000,0003,099,840,000,0001,578,867,000,000
23280Common Stock Equity0022,340,342,000,00021,434,538,000,00019,235,770,000,00018,292,115,000,00029,468,700,000,00028,705,068,000,00024,059,665,000,00016,763,404,000,000
23403Net Tangible Assets0022,238,265,000,00021,332,461,000,00019,133,693,000,00018,190,038,000,00029,366,623,000,00028,602,991,000,00023,957,588,000,00016,661,327,000,000
23215Stockholders Equity0022,340,342,000,00021,434,538,000,00019,235,770,000,00018,292,115,000,00029,468,700,000,00028,705,068,000,00024,059,665,000,00016,763,404,000,000
23383Tangible Book Value0022,238,265,000,00021,332,461,000,00019,133,693,000,00018,190,038,000,00029,366,623,000,00028,602,991,000,00023,957,588,000,00016,661,327,000,000
23353Long Term Provisions001,703,572,000,0001,787,690,000,0001,561,790,000,0001,543,912,000,0001,533,326,000,0001,535,084,000,000948,815,000,000725,997,000,000
23374Total Capitalization0022,340,342,000,00021,434,538,000,00019,235,770,000,00018,292,115,000,00029,468,700,000,00028,705,068,000,00024,061,905,000,00016,769,397,000,000
23312Land And Improvements001,001,447,000,000994,243,000,000957,862,000,000952,273,000,000951,737,000,000958,287,000,000942,943,000,000888,810,000,000
23393Ordinary Shares Number0011,487,209,34511,487,209,34511,487,209,34511,487,209,34511,487,209,34511,487,209,34511,487,209,34511,184,061,245
23395Treasury Shares Number0033,449,90033,449,90033,449,90033,449,90033,449,90033,449,90033,449,900336,598,000
23394Preferred Shares Number0055555555
23008Accumulated Depreciation00-9,967,259,000,000-9,570,133,000,000-9,138,418,000,000-8,660,926,000,000-8,502,228,000,000-8,180,346,000,000-6,949,868,000,000-5,945,716,000,000
23282Construction In Progress00893,605,000,000980,783,000,000918,270,000,000745,927,000,000595,590,000,000555,886,000,000912,608,000,0001,038,489,000,000
23380Capital Lease Obligations001,182,073,000,0001,233,682,000,0001,286,342,000,0001,410,465,000,0001,249,028,000,0001,359,961,000,0001,041,311,000,000819,308,000,000
23030Cash And Cash Equivalents003,715,816,000,0004,138,867,000,0005,317,733,000,00015,820,876,000,0005,824,507,000,0007,030,343,000,0004,394,195,000,0004,340,947,000,000
23262Gross Accounts Receivable00002,904,147,000,00000000
23012Additional Paid In Capital00594,303,000,000594,303,000,000594,303,000,000594,303,000,000594,303,000,000594,303,000,000594,303,000,000282,305,000,000
23275Buildings And Improvements002,886,771,000,0002,783,707,000,0002,701,070,000,0002,699,941,000,0002,697,688,000,0002,704,082,000,0002,662,158,000,0002,130,765,000,000
23126Long Term Equity Investment007,840,125,000,0007,263,276,000,0006,869,665,000,0006,837,150,000,0006,851,748,000,0006,544,411,000,0005,197,726,000,0003,949,162,000,000
23163Other Short Term Investments00973,081,000,0001,417,148,000,0001,487,442,000,0001,930,351,000,00010,465,088,000,0009,712,266,000,0009,352,808,000,0001,431,611,000,000
23319Machinery Furniture Equipment0012,491,436,000,00012,311,346,000,00011,795,523,000,00011,478,548,000,00011,178,429,000,00011,399,490,000,0009,659,031,000,0008,775,601,000,000
23048Current Capital Lease Obligation00498,811,000,000490,017,000,000492,186,000,000488,268,000,000583,114,000,000589,437,000,000417,241,000,000425,358,000,000
23127Long Term Capital Lease Obligation00683,262,000,000743,665,000,000794,156,000,000922,197,000,000665,914,000,000770,524,000,000624,070,000,000393,950,000,000
23098Goodwill And Other Intangible Assets00102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000102,077,000,000
23261Total Equity Gross Minority Interest0022,480,845,000,00021,563,196,000,00019,427,635,000,00018,466,305,000,00029,702,860,000,00028,916,046,000,00024,253,724,000,00016,939,196,000,000
23067Non Current Deferred Taxes Liabilities0077,226,000,00077,226,000,000102,344,000,000102,344,000,000102,344,000,000102,344,000,000102,344,000,00082,032,000,000
23259Total Liabilities Net Minority Interest0015,936,049,000,00017,201,993,000,00016,576,827,000,00027,821,245,000,00016,673,440,000,00016,443,161,000,00011,869,979,000,0007,117,559,000,000
23046Current Debt And Capital Lease Obligation00538,811,000,000558,017,000,000492,186,000,000488,588,000,000584,394,000,000591,677,000,000420,941,000,000532,241,000,000
23266Allowance For Doubtful Accounts Receivable0000-97,282,000,00000000
23124Long Term Debt And Capital Lease Obligation00683,262,000,000743,665,000,000794,156,000,000922,197,000,000665,914,000,000770,524,000,000626,310,000,000399,943,000,000
23344Non Current Pension And Other Postretirement Benefit Plans004,605,818,000,0004,625,311,000,0003,940,699,000,0003,990,402,000,0003,756,330,000,0003,333,429,000,0002,691,863,000,0002,037,130,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E00005,679,000,0000
26185Free Cash Flow02,095,150,000,000-1,209,952,000,00011,622,625,000,0009,846,123,000,0002,786,656,000,000
26027Changes In Cash0-2,881,562,000,000-1,152,847,000,0002,564,551,000,00044,743,000,000-455,945,000,000
26182Issuance Of Debt068,000,000,00068,000,000,000000
26123Sale Of Business0198,665,000,000-26,000,000000
26016End Cash Position04,138,867,000,0004,138,867,000,0007,030,343,000,0004,394,195,000,0004,340,947,000,000
26112Purchase Of P P E0-1,009,557,000,000-488,459,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26183Repayment Of Debt0-2,240,000,0000-3,700,000,000-106,936,000,000-49,598,000,000
26125Sale Of Investment010,134,836,000,000140,790,000,00021,433,783,000,0004,280,838,000,0002,581,030,000,000
26005Capital Expenditure0-1,009,557,000,000-488,459,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26007Cash Dividends Paid0-12,567,582,000,0000-7,909,118,000,000-835,388,000,000-3,651,200,000,000
26012Financing Cash Flow0-13,234,918,000,000-104,584,000,000-8,668,614,000,000-911,583,000,000-4,083,158,000,000
26013Investing Cash Flow07,248,649,000,000-326,770,000,000-1,294,274,000,000-9,838,749,000,000113,585,000,000
26115Purchase Of Business0-247,836,000,000-757,000,0000-903,404,000,000-510,119,000,000
26098Common Stock Issuance0000683,485,000,0000
26088Common Stock Payments00000-12,521,000,000
26110Purchase Of Investment0-1,827,459,000,000-50,001,000,000-21,823,243,000,000-12,211,966,000,000-1,230,354,000,000
26015Beginning Cash Position0-9,914,000,0005,317,733,000,00071,597,000,0008,505,000,00040,091,000,000
26223Classesof Cash Payments0-33,279,439,000,000-10,283,203,000,000-26,448,008,000,000-15,844,233,000,000-14,182,052,000,000
26099Long Term Debt Issuance000000
26090Long Term Debt Payments0-3,200,000,0000-3,700,000,000-106,936,000,000-49,598,000,000
26101Short Term Debt Issuance068,000,000,00068,000,000,000000
26091Short Term Debt Payments0-2,240,000,0000-3,700,000,000-106,936,000,000-49,598,000,000
26181Issuance Of Capital Stock0000683,485,000,0000
26071Net Common Stock Issuance0000683,485,000,000-12,521,000,000
26154Common Stock Dividend Paid0-12,567,582,000,0000-7,909,118,000,000-835,388,000,000-3,651,200,000,000
26073Net Long Term Debt Issuance0-3,200,000,0000-3,700,000,000-106,936,000,000-49,598,000,000
26164Net Other Financing Charges09,240,000,0000000
26165Net Other Investing Changes0-72,311,000,000-628,000,000-15,678,000,000-55,265,000,000-11,914,000,000
26119Net P P E Purchase And Sale0-1,009,557,000,000-488,459,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26184Repurchase Of Capital Stock00000-12,521,000,000
26075Net Short Term Debt Issuance065,760,000,00068,000,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26072Net Issuance Payments Of Debt065,760,000,00068,000,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26116Net Business Purchase And Sale0-49,171,000,000-783,000,0000-903,404,000,000-510,119,000,000
26063Effect Of Exchange Rate Changes07,030,343,000,0007,014,238,000,0004,394,195,000,0004,340,947,000,0004,756,801,000,000
26118Net Investment Purchase And Sale08,307,377,000,00090,789,000,000-389,460,000,000-7,931,128,000,0001,350,676,000,000
26228Other Cash Paymentsfrom Operating Activities0-4,342,928,000,000-1,014,059,000,000-3,861,246,000,000-1,650,074,000,000-920,756,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,104,707,000,000-721,493,000,00012,527,439,000,00010,795,075,000,0003,513,628,000,000
26221Classesof Cash Receiptsfrom Operating Activities038,297,048,000,0009,724,376,000,00042,635,578,000,00027,729,431,000,00018,027,444,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E000000005,679,000,0000
26185Free Cash Flow02,095,150,000,000-259,016,000,000-1,209,952,000,0001,764,078,000,0001,601,474,000,000-30,483,000,00011,622,625,000,0009,846,123,000,0002,786,656,000,000
26027Changes In Cash0-2,881,562,000,000-480,371,000,000-1,152,847,000,000-10,569,466,000,00010,019,993,000,000-1,179,242,000,0002,564,551,000,00044,743,000,000-455,945,000,000
26182Issuance Of Debt068,000,000,000068,000,000,000000000
26123Sale Of Business0198,665,000,0000-26,000,00026,000,00000000
26016End Cash Position04,138,867,000,0003,715,816,000,0004,138,867,000,0005,317,733,000,00015,820,876,000,0005,824,507,000,0007,030,343,000,0004,394,195,000,0004,340,947,000,000
26112Purchase Of P P E0-1,009,557,000,000-533,806,000,000-488,459,000,000-205,205,000,000-102,475,000,000-183,451,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26183Repayment Of Debt0-2,240,000,000-28,020,000,0000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26125Sale Of Investment010,134,836,000,000451,818,000,000140,790,000,0001,064,850,000,0008,929,196,000,000021,433,783,000,0004,280,838,000,0002,581,030,000,000
26005Capital Expenditure0-1,009,557,000,000-533,806,000,000-488,459,000,000-205,205,000,000-102,475,000,000-183,451,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26007Cash Dividends Paid0-12,567,582,000,00000-12,567,584,000,00000-7,909,118,000,000-835,388,000,000-3,651,200,000,000
26012Financing Cash Flow0-13,234,918,000,000-165,301,000,000-104,584,000,000-12,684,129,000,000-320,190,000,000-126,015,000,000-8,668,614,000,000-911,583,000,000-4,083,158,000,000
26013Investing Cash Flow07,248,649,000,000-589,860,000,000-326,770,000,000145,380,000,0008,636,234,000,000-1,206,195,000,000-1,294,274,000,000-9,838,749,000,000113,585,000,000
26115Purchase Of Business0-247,836,000,000-467,819,000,000-757,000,00000-247,079,000,0000-903,404,000,000-510,119,000,000
26098Common Stock Issuance00000000683,485,000,0000
26088Common Stock Payments000000000-12,521,000,000
26110Purchase Of Investment0-1,827,459,000,0000-50,001,000,000-642,608,000,000-389,152,000,000-745,698,000,000-21,823,243,000,000-12,211,966,000,000-1,230,354,000,000
26015Beginning Cash Position0-9,914,000,0004,138,867,000,0005,317,733,000,00015,820,876,000,0005,824,507,000,0007,030,343,000,00071,597,000,0008,505,000,00040,091,000,000
26223Classesof Cash Payments0-33,279,439,000,000-8,072,157,000,000-10,283,203,000,000-7,006,954,000,000-7,737,627,000,000-8,251,655,000,000-26,448,008,000,000-15,844,233,000,000-14,182,052,000,000
26099Long Term Debt Issuance0000000000
26090Long Term Debt Payments0-3,200,000,00000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26101Short Term Debt Issuance068,000,000,000068,000,000,000000000
26091Short Term Debt Payments0-2,240,000,000-28,020,000,0000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26181Issuance Of Capital Stock00000000683,485,000,0000
26071Net Common Stock Issuance00000000683,485,000,000-12,521,000,000
26154Common Stock Dividend Paid0-12,567,582,000,00000-12,567,582,000,00000-7,909,118,000,000-835,388,000,000-3,651,200,000,000
26073Net Long Term Debt Issuance0-3,200,000,00000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26164Net Other Financing Charges09,240,000,00000000000
26165Net Other Investing Changes0-72,311,000,000-40,053,000,000-628,000,000-93,967,000,0000-29,967,000,000-15,678,000,000-55,265,000,000-11,914,000,000
26119Net P P E Purchase And Sale0-1,009,557,000,000-533,806,000,000-488,459,000,000-205,205,000,000-102,475,000,000-183,451,000,000-904,814,000,000-948,952,000,000-726,972,000,000
26184Repurchase Of Capital Stock000000000-12,521,000,000
26075Net Short Term Debt Issuance065,760,000,000-28,020,000,00068,000,000,000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26072Net Issuance Payments Of Debt065,760,000,000-28,020,000,00068,000,000,000-320,000,000-960,000,000-960,000,000-3,700,000,000-106,936,000,000-49,598,000,000
26116Net Business Purchase And Sale0-49,171,000,000-467,819,000,000-783,000,00026,000,000198,665,000,000-247,079,000,0000-903,404,000,000-510,119,000,000
26063Effect Of Exchange Rate Changes07,030,343,000,00057,320,000,0007,014,238,000,000-7,014,238,000,0007,056,937,000,000-26,594,000,0004,394,195,000,0004,340,947,000,0004,756,801,000,000
26118Net Investment Purchase And Sale08,307,377,000,000451,818,000,00090,789,000,000422,242,000,0008,540,044,000,000-745,698,000,000-389,460,000,000-7,931,128,000,0001,350,676,000,000
26228Other Cash Paymentsfrom Operating Activities0-4,342,928,000,000-927,391,000,000-1,014,059,000,000-1,022,769,000,000-921,615,000,000-1,384,485,000,000-3,861,246,000,000-1,650,074,000,000-920,756,000,000
26220Cash Flowsfromusedin Operating Activities Direct03,104,707,000,000274,790,000,000-721,493,000,0001,969,283,000,0001,703,949,000,000152,968,000,00012,527,439,000,00010,795,075,000,0003,513,628,000,000
26221Classesof Cash Receiptsfrom Operating Activities038,297,048,000,0008,373,812,000,0009,724,376,000,0009,109,024,000,00010,606,410,000,0008,857,238,000,00042,635,578,000,00027,729,431,000,00018,027,444,000,000

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
PTBAPT Bukit Asam Tbk2024-04-15At close: 04:12PM WIB2,9302,9302,9302,9402,910.00 - 2,940.002,9102,9402,300.00 - 4,200.002,3004,2009,068,60015,618,98633,657,000,000,00006532Apr 15, 2024 - Apr 16, 20241,094.05 (37.34%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-12At close: 04:12PM WIB2,9302,9302,9302,9402,910.00 - 2,940.002,9102,9402,300.00 - 4,200.002,3004,2009,068,60015,710,76833,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-11At close: 04:12PM WIB2,9302,9302,9302,9402,910.00 - 2,940.002,9102,9402,300.00 - 4,200.002,3004,2009,068,60015,557,69833,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-10At close: 04:12PM WIB2,9302,9302,9302,9402,910.00 - 2,940.002,9102,9402,300.00 - 4,200.002,3004,2009,068,60015,401,89633,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-05At close: 04:12PM WIB2,9302,9303,6602,7902,910.00 - 2,940.002,9102,9402,300.00 - 4,200.002,3004,2009,068,60015,349,63633,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-04At close: 04:13PM WIB2,9202,9103,3602,1902,880.00 - 2,940.002,8802,9402,300.00 - 4,200.002,3004,2009,470,90015,546,97233,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-03At close: 04:14PM WIB2,9202,9203,6502,1902,900.00 - 2,950.002,9002,9502,300.00 - 4,200.002,3004,20017,802,90015,865,96333,543,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-02At close: 04:13PM WIB2,8902,8903,6102,1702,860.00 - 2,920.002,8602,9202,300.00 - 4,200.002,3004,20016,327,90015,856,56333,543,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-04-01At close: 04:12PM WIB2,9702,9703,7102,5302,850.00 - 2,970.002,8502,9702,300.00 - 4,200.002,3004,20032,264,30015,653,53933,198,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-29At close: 04:14PM WIB2,9502,9703,6802,2602,950.00 - 2,990.002,9502,9902,300.00 - 4,200.002,3004,20024,637,30015,653,53934,117,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-28At close: 04:14PM WIB2,9502,9703,6802,2602,950.00 - 2,990.002,9502,9902,300.00 - 4,200.002,3004,20024,637,30015,369,17534,117,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-27At close: 04:14PM WIB2,9402,9402,9502,9602,940.00 - 2,960.002,9402,9602,300.00 - 4,200.002,3004,20012,763,00014,828,76733,887,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.21%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-26At close: 04:14PM WIB2,9302,9302,9302,9402,900.00 - 2,950.002,9002,9502,300.00 - 4,200.002,3004,20013,218,40015,012,45033,772,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.21%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-25At close: 04:14PM WIB2,9402,9402,9202,9302,900.00 - 2,950.002,9002,9502,300.00 - 4,200.002,3004,20013,402,30015,275,82633,657,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.21%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-22At close: 04:11PM WIB2,9502,9502,9402,9502,940.00 - 2,980.002,9402,9802,300.00 - 4,200.002,3004,20016,731,80015,269,26433,772,000,000,00006532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-21At close: 04:13PM WIB2,8900000.0000 - 0.0000000014,924,776000532May 03, 2024 - May 07, 20241,094.05 (37.09%)1,09437Jun 26, 20232,591
PTBAPT Bukit Asam Tbk2024-03-14As of 11:59AM WIB. Market open.2,8002,8002,8702,8802,800.00 - 2,890.002,8002,8902,300.00 - 4,200.002,3004,20019,013,90013,620,03532,968,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (39.07%)1,09439Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-13At close: 04:14PM WIB2,9002,9002,8002,8102,800.00 - 2,900.002,8002,9002,300.00 - 4,200.002,3004,20033,678,10013,141,43332,164,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (37.73%)1,09438Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-11At close: 04:14PM WIB2,8402,8402,8902,9002,810.00 - 2,900.002,8102,9002,300.00 - 4,200.002,3004,20034,845,30013,042,61233,313,000,000,00005532May 03, 2024 - May 07, 20241,094.05 (37.73%)1,09438Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-08At close: 04:14PM WIB2,8402,8402,8902,9002,810.00 - 2,900.002,8102,9002,300.00 - 4,200.002,3004,20034,845,30012,646,94333,313,000,000,00005586May 03, 2024 - May 07, 20241,094.05 (42.41%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-05At close: 04:14PM WIB2,6902,7402,7602,7702,740.00 - 2,800.002,7402,8002,300.00 - 4,200.002,3004,20069,921,10010,915,87731,475,000,000,00005576May 03, 2024 - May 07, 20241,094.05 (42.41%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-04At close: 04:14PM WIB2,5802,5902,6502,6602,590.00 - 2,690.002,5902,6902,300.00 - 4,200.002,3004,20027,146,00010,548,35330,901,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (42.41%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-03-01At close: 04:11PM WIB2,5602,5902,5902,6002,570.00 - 2,610.002,5702,6102,300.00 - 4,200.002,3004,2008,631,80010,529,66029,637,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (42.74%)1,09443Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-02-28At close: 04:13PM WIB2,5902,6002,6102,6202,600.00 - 2,630.002,6002,6302,300.00 - 4,200.002,3004,2005,274,00010,293,67430,096,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (42.24%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-02-27At close: 04:13PM WIB2,5802,6002,5902,6002,590.00 - 2,610.002,5902,6102,300.00 - 4,200.002,3004,2005,649,80010,282,56229,752,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (42.41%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-02-26At close: 04:08PM WIB2,6302,6402,5902,6002,580.00 - 2,640.002,5802,6402,300.00 - 4,200.002,3004,20011,677,70010,229,49629,637,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (41.60%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk2024-02-23At close: 04:14PM WIB2,6302,6302,6302,6402,610.00 - 2,640.002,6102,6402,300.00 - 4,200.002,3004,2003,933,70010,250,61030,211,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (41.60%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk (PTBA.JK)2024-02-22At close: 04:14PM WIB2,6102,6102,6202,6302,600.00 - 2,650.002,6002,6502,300.00 - 4,200.002,3004,2006,881,00010,189,24730,211,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (41.92%)1,09442Jun 26, 20232,549
PTBAPT Bukit Asam Tbk (PTBA.JK)2024-02-21At close: 04:13PM WIB2,6402,6402,6102,6202,610.00 - 2,640.002,6102,6402,300.00 - 4,200.002,3004,2007,863,40010,208,13729,982,000,000,00005552Apr 15, 2024 - Apr 16, 20241,094.05 (41.44%)1,09441Jun 26, 20232,549

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)
PTBAPT Bukit Asam Tbk2024-04-1533,660,000,000,00029,400,000,000,00068012130004,2002,3002,7672,68115,710,00016,980,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-1233,660,000,000,00029,400,000,000,00068012130004,2002,3002,7452,67815,560,00017,470,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-1133,660,000,000,00029,400,000,000,00068012130004,2002,3002,7452,67815,400,00017,470,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-1033,660,000,000,00029,400,000,000,00068012130004,2002,3002,7452,67815,400,00017,470,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-0533,540,000,000,00029,290,000,000,00058012130004,20002,7112,69015,550,00018,760,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-0433,540,000,000,00029,290,000,000,00058012130004,20002,7072,69515,870,00019,160,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-0333,540,000,000,00029,290,000,000,00058012130004,20002,7022,69915,860,00018,800,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-0233,200,000,000,00028,940,000,000,00058012130004,20002,6972,70415,650,00020,550,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-04-0134,120,000,000,00029,860,000,000,00068012130004,20002,6972,70415,650,00020,550,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2934,120,000,000,00029,860,000,000,00068012130004,2002,3002,6902,70715,370,00021,270,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2833,890,000,000,00029,630,000,000,00068012130004,20002,6852,71014,830,00020,700,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2733,770,000,000,00029,520,000,000,00068012130004,20002,6782,71215,010,00024,180,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2633,770,000,000,00029,520,000,000,00068012130004,20002,6722,71515,280,00027,180,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2533,770,000,000,00029,520,000,000,00068012130004,2002,3002,6722,71515,280,00027,180,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-2233,890,000,000,00029,630,000,000,00068012130004,20002,6612,71914,920,00032,750,00011,490,000,00003,890,000,000725000001,09437008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20230000000006,110,000,000,000532-9000001,86600
PTBAPT Bukit Asam Tbk2024-03-2133,200,000,000,00028,940,000,000,00058012130004,2002,3002,6612,71914,920,00032,750,00011,490,000,00003,890,000,000725000001,09438008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-1432,160,000,000,00027,910,000,000,00057012130004,20002,6142,72713,140,00023,670,00011,490,000,00003,890,000,000725000001,09439008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-1333,310,000,000,00029,060,000,000,00058012130004,20002,6142,72713,100,00023,670,00011,490,000,00003,890,000,000725000001,09438008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-1133,310,000,000,00029,060,000,000,00058012130004,2002,3002,6142,72713,020,00023,670,00011,490,000,00003,890,000,000725000001,09438008206N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2023Dec 31, 20231628112538,490,000,000,0003,351-708,590,000,000,0006,110,000,000,000532-95,560,000,000,0004841,300,000,000,000621,8663,100,000,000,0002,760,000,000,000
PTBAPT Bukit Asam Tbk2024-03-0832,620,000,000,00028,370,000,000,00057012130004,2002,3002,6042,72812,650,00020,580,00011,490,000,00003,890,000,000725000001,094421,094398198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000586-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-03-0529,640,000,000,00024,120,000,000,00057012130004,20002,5732,73310,550,0008,480,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000576-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-03-0429,640,000,000,00024,120,000,000,00057012130004,20002,5732,73310,550,0008,480,00011,490,000,00003,890,000,000725000001,094421,094438198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-03-0129,410,000,000,00023,890,000,000,00057012130004,20002,5652,73910,280,0008,330,00011,490,000,00003,890,000,000725000001,094431,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-02-2829,750,000,000,00024,230,000,000,00057012130004,2002,3002,5582,74110,290,0008,410,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-02-2729,640,000,000,00024,120,000,000,00057012130004,20002,5472,74810,230,0008,540,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk2024-02-2630,210,000,000,00024,690,000,000,00057012130004,20002,5472,74810,230,0008,540,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk (PTBA.JK)2024-02-2330,210,000,000,00024,690,000,000,00057012130004,20002,5362,75610,190,0009,200,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk (PTBA.JK)2024-02-2229,980,000,000,00024,460,000,000,00057012130004,2002,3002,5362,75610,190,0009,200,00011,490,000,00003,890,000,000725000001,094421,094428198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000
PTBAPT Bukit Asam Tbk (PTBA.JK)2024-02-2130,330,000,000,00024,810,000,000,00057012130004,2002,3002,5322,76010,210,0009,040,00011,490,000,00003,890,000,000725000001,094411,094418198N/AJun 26, 20235:1Dec 14, 2017Dec 31, 2022Sep 30, 20231613122839,320,000,000,0003,423-3008,100,000,000,0006,350,000,000,000552-746,810,000,000,0005921,290,000,000,000711,6756,810,000,000,0005,460,000,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:002,7602,7702,7502,760228,200
2024-03-0515:48:002,7702,7702,7502,760412,700
2024-03-0515:47:002,7702,7702,7602,760235,400
2024-03-0515:46:002,7702,7702,7602,760519,500
2024-03-0515:45:002,7602,7702,7502,760598,100
2024-03-0515:44:002,7602,7602,7502,760200,300
2024-03-0515:43:002,7502,7702,7502,760747,400
2024-03-0515:42:002,7602,7602,7502,760228,500
2024-03-0515:41:002,7602,7602,7502,750238,300
2024-03-0515:40:002,7502,7602,7502,750274,700
2024-03-0515:39:002,7502,7602,7502,75039,800
2024-03-0515:38:002,7702,7702,7502,760213,600
2024-03-0515:37:002,7602,7702,7602,76049,500
2024-03-0515:36:002,7602,7602,7602,76040,700
2024-03-0515:35:002,7602,7702,7602,760431,600
2024-03-0515:34:002,7502,7602,7502,760302,000
2024-03-0515:33:002,7502,7602,7502,76041,800
2024-03-0515:32:002,7502,7602,7502,75041,000
2024-03-0515:31:002,7502,7602,7502,75041,100
2024-03-0515:30:002,7602,7702,7602,760567,800

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
2024-03-0515:48:002,7702,7702,7502,760640,900
2024-03-0515:46:002,7702,7702,7602,760754,900
2024-03-0515:44:002,7602,7702,7502,760798,400
2024-03-0515:42:002,7602,7702,7502,760975,900
2024-03-0515:40:002,7502,7602,7502,750513,000
2024-03-0515:38:002,7702,7702,7502,750253,400
2024-03-0515:36:002,7602,7702,7602,76090,200
2024-03-0515:34:002,7502,7702,7502,760733,600
2024-03-0515:32:002,7502,7602,7502,76082,800
2024-03-0515:30:002,7602,7702,7502,750608,900
2024-03-0515:28:002,7702,7702,7602,770391,600
2024-03-0515:26:002,7602,7702,7602,770153,300
2024-03-0515:24:002,7602,7702,7502,760139,300
2024-03-0515:22:002,7502,7702,7502,770331,400
2024-03-0515:20:002,7502,7602,7402,750597,100
2024-03-0515:18:002,7402,7602,7402,760344,500
2024-03-0515:16:002,7502,7602,7402,750223,800
2024-03-0515:14:002,7502,7602,7502,760376,300
2024-03-0515:12:002,7502,7602,7502,76081,300
2024-03-0515:10:482,7602,7602,7602,7600
2024-03-0515:10:002,7602,7602,7502,760103,900
2024-03-0515:08:002,7502,7602,7502,750142,600
2024-03-0515:06:002,7602,7602,7402,750238,600
2024-03-0515:04:002,7502,7602,7502,750294,700
2024-03-0515:02:002,7602,7602,7502,75053,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,7602,7702,7502,7601,765,700
2024-03-0515:40:002,7502,7702,7502,7601,689,200
2024-03-0515:35:002,7602,7702,7502,750775,200
2024-03-0515:30:002,7602,7702,7502,760993,700
2024-03-0515:25:002,7602,7702,7502,770627,700
2024-03-0515:20:002,7502,7702,7402,750985,000
2024-03-0515:15:002,7502,7602,7402,760711,700
2024-03-0515:10:482,7602,7602,7602,7600
2024-03-0515:10:002,7602,7602,7502,750418,100
2024-03-0515:05:002,7502,7602,7402,750652,200
2024-03-0515:00:002,7502,7602,7402,7501,521,200
2024-03-0514:55:002,7502,7502,7402,7501,506,600
2024-03-0514:50:002,7502,7702,7502,750710,000
2024-03-0514:45:002,7602,7702,7502,760522,100
2024-03-0514:40:002,7602,7702,7502,7601,536,200
2024-03-0514:35:002,7702,7702,7602,760486,500
2024-03-0514:30:002,7702,7702,7602,760276,600
2024-03-0514:25:002,7702,7802,7602,7601,586,700
2024-03-0514:20:002,7702,7802,7702,770108,500
2024-03-0514:15:002,7702,7802,7702,770209,800
2024-03-0514:10:282,7702,7702,7702,7700
2024-03-0514:10:002,7702,7802,7702,7801,458,300
2024-03-0514:05:002,7802,7802,7702,780256,900
2024-03-0514:00:002,7802,7802,7702,770205,900
2024-03-0513:55:002,7802,7902,7702,7701,062,900
2024-03-0513:50:002,7802,7902,7802,780309,800
2024-03-0513:45:002,7802,7902,7802,780305,300
2024-03-0513:40:002,7802,7902,7802,780150,900

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,7602,7702,7502,7601,765,700
2024-03-0515:30:002,7602,7702,7502,7603,458,100
2024-03-0515:15:002,7502,7702,7402,7702,324,400
2024-03-0515:10:482,7602,7602,7602,7600
2024-03-0515:00:002,7502,7602,7402,7502,591,500
2024-03-0514:45:002,7602,7702,7402,7502,738,700
2024-03-0514:30:002,7702,7702,7502,7602,299,300
2024-03-0514:15:002,7702,7802,7602,7601,905,000
2024-03-0514:10:282,7702,7702,7702,7700
2024-03-0514:00:002,7802,7802,7702,7801,921,100
2024-03-0513:45:002,7802,7902,7702,7701,678,000
2024-03-0513:30:002,7802,7902,7702,7801,685,600
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592,7802,7802,7802,7800
2024-03-0511:45:002,7802,7902,7802,780635,300
2024-03-0511:30:002,7902,7902,7702,7801,750,300
2024-03-0511:26:382,7802,7802,7802,7800
2024-03-0511:15:002,7802,7902,7802,7801,375,000
2024-03-0511:00:002,7802,7902,7802,7801,155,000
2024-03-0510:45:002,7902,8002,7802,7802,724,500
2024-03-0510:36:512,7902,7902,7902,7900
2024-03-0510:30:002,8002,8002,7902,7901,240,500
2024-03-0510:15:002,7802,8002,7802,7901,761,100
2024-03-0510:00:002,7902,7902,7802,7802,179,800
2024-03-0509:49:062,7902,7902,7902,7900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002,7602,7702,7502,7605,223,800
2024-03-0515:10:482,7602,7602,7602,7600
2024-03-0515:00:002,7502,7702,7402,7704,915,900
2024-03-0514:30:002,7702,7702,7402,7505,038,000
2024-03-0514:10:282,7702,7702,7702,7700
2024-03-0514:00:002,7802,7802,7602,7603,826,100
2024-03-0513:30:002,7802,7902,7702,7703,363,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592,7802,7802,7802,7800
2024-03-0511:30:002,7902,7902,7702,7802,385,600
2024-03-0511:26:382,7802,7802,7802,7800
2024-03-0511:00:002,7802,7902,7802,7802,530,000
2024-03-0510:36:512,7902,7902,7902,7900
2024-03-0510:30:002,8002,8002,7802,7803,965,000
2024-03-0510:00:002,7902,8002,7802,7903,940,900
2024-03-0509:49:002,7802,7802,7802,7800
2024-03-0509:30:002,7802,7902,7702,7806,633,200
2024-03-0509:03:072,7702,7702,7702,7700
2024-03-0509:00:002,7402,8002,7402,78022,509,300
2024-03-0415:46:332,6502,6502,6502,6500
2024-03-0415:30:002,6602,6702,6502,650811,000
2024-03-0415:00:002,6602,6702,6602,660596,500
2024-03-0414:54:102,6602,6602,6602,6600
2024-03-0414:30:002,6502,6802,6502,6702,443,300
2024-03-0414:00:322,6702,6702,6702,6700
2024-03-0414:00:002,6602,6702,6502,6501,446,700
2024-03-0413:30:002,6602,6702,6502,6601,891,200
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:10:482,7602,7602,7602,7600
2024-03-0515:00:002,7502,7702,7402,76010,139,700
2024-03-0514:10:282,7702,7702,7702,7700
2024-03-0514:00:002,7802,7802,7402,7508,864,100
2024-03-0513:00:002,7802,7902,7702,7703,363,600
2024-03-0512:00:0000000
2024-03-0511:59:592,7802,7802,7802,7800
2024-03-0511:26:382,7802,7802,7802,7800
2024-03-0511:00:002,7802,7902,7702,7804,915,600
2024-03-0510:36:512,7902,7902,7902,7900
2024-03-0510:00:002,7902,8002,7802,7807,905,900
2024-03-0509:49:002,7802,7802,7802,7800
2024-03-0509:03:062,7802,7802,7802,7800
2024-03-0509:00:002,7402,8002,7402,78029,142,500
2024-03-0415:46:332,6502,6502,6502,6500
2024-03-0415:00:002,6602,6702,6502,6501,407,500
2024-03-0414:54:102,6602,6602,6602,6600
2024-03-0414:00:322,6702,6702,6702,6700
2024-03-0414:00:002,6602,6802,6502,6703,890,000
2024-03-0413:00:002,6602,6702,6502,6601,891,200
2024-03-0412:00:0000000
2024-03-0411:59:582,6602,6602,6602,6600
2024-03-0411:29:242,6702,6702,6702,6700
2024-03-0411:00:002,6502,6802,6502,6606,053,200
2024-03-0410:39:342,6502,6502,6502,6500
2024-03-0410:00:002,6202,6602,6102,6604,359,900
2024-03-0409:51:052,6202,6202,6202,6200
2024-03-0409:00:002,6002,6202,5902,6100
2024-03-0115:40:322,5902,5902,5902,5900
2024-03-0115:00:002,5902,6002,5802,5901,340,200

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,9302,9302,9302,9300
2024-05-0815:25:202,9402,9402,9402,9400
2024-05-0815:00:002,9102,9502,9102,93014,557,800
2024-05-0814:29:202,9802,9802,9802,9800
2024-05-0813:33:232,9902,9902,9902,9900
2024-05-0813:30:002,9603,0202,7902,91054,506,600
2024-05-0812:00:0000000
2024-05-0811:59:592,9502,9502,9502,9500
2024-05-0811:55:022,9602,9602,9602,9600
2024-05-0811:09:302,9102,9102,9102,9100
2024-05-0810:30:002,9102,9702,9002,95012,693,300
2024-05-0810:28:092,9202,9202,9202,9200
2024-05-0809:41:042,9002,9002,9002,9000
2024-05-0809:00:002,9002,9302,8802,9106,044,300
2024-05-0716:14:5100000
2024-05-0716:00:0000000
2024-05-0715:35:542,9002,9002,9002,9000
2024-05-0715:00:002,9002,9002,8702,8807,246,700
2024-05-0714:38:552,9002,9002,9002,9000
2024-05-0713:43:282,9202,9202,9202,9200
2024-05-0713:30:002,9102,9202,8802,9006,787,400
2024-05-0712:00:0000000
2024-05-0711:59:572,9202,9202,9202,9200
2024-05-0711:09:282,9102,9102,9102,9100
2024-05-0710:30:002,9202,9202,9102,9201,478,300
2024-05-0710:23:222,9202,9202,9202,9200
2024-05-0709:40:202,9202,9202,9202,9200
2024-05-0709:00:002,9402,9502,9102,9203,869,800
2024-05-0616:14:2700000
2024-05-0615:47:082,9302,9302,9302,9300

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,9003,0202,7902,93089,508,200
2024-05-0709:00:002,9402,9502,8702,88019,836,200
2024-05-0609:00:002,9402,9502,9102,93014,822,200
2024-05-0309:00:002,9102,9502,8902,93015,044,700
2024-05-0209:00:002,7602,9202,7502,89045,398,700
2024-04-3009:00:003,0003,0302,9803,03014,322,600
2024-04-2909:00:002,9003,0002,8603,00011,267,600
2024-04-2609:00:002,9002,9402,8802,88011,557,400
2024-04-2509:00:002,9602,9602,8702,89023,582,700
2024-04-2409:00:003,0803,1002,8702,96031,018,500
2024-04-2309:00:003,0803,0903,0503,0608,395,600
2024-04-2209:00:003,1403,1503,0603,08019,618,600
2024-04-1909:00:003,1303,1503,0903,14022,919,300
2024-04-1809:00:003,1003,1303,0303,13026,810,000
2024-04-1709:00:003,1203,1603,0603,09036,783,600
2024-04-1609:00:002,9403,1302,9303,10058,080,000
2024-04-0509:00:002,9302,9402,9102,9309,068,600
2024-04-0409:00:002,9102,9402,8802,9309,335,400
2024-04-0309:00:002,9202,9502,9002,92017,802,900
2024-04-0209:00:002,8902,9202,8602,92016,327,900
2024-04-0109:00:002,9702,9702,8502,89032,364,300
2024-03-2809:00:002,9702,9902,9502,97024,637,300
2024-03-2709:00:002,9402,9602,9402,95012,763,000
2024-03-2609:00:002,9502,9502,9002,94013,218,400
2024-03-2509:00:002,9502,9502,9002,93013,402,300
2024-03-2209:00:002,9502,9802,9402,94015,643,300
2024-03-2109:00:002,9002,9802,9002,95026,602,900
2024-03-2009:00:002,9202,9302,8902,89014,828,300
2024-03-1909:00:002,8502,9302,8502,93021,766,300
2024-03-1809:00:002,8602,8802,8402,85012,802,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,9402,9502,8702,88019,836,200
2024-05-0609:00:002,9402,9502,9102,93014,822,200
2024-05-0309:00:002,9102,9502,8902,93015,044,700
2024-05-0209:00:002,7602,9202,7502,89045,398,700
2024-04-3009:00:003,0003,0302,9803,03014,322,600
2024-04-2909:00:002,9003,0002,8603,00011,267,600
2024-04-2609:00:002,9002,9402,8802,88011,557,400
2024-04-2509:00:002,9602,9602,8702,89023,582,700
2024-04-2409:00:003,0803,1002,8702,96031,018,500
2024-04-2309:00:003,0803,0903,0503,0608,395,600
2024-04-2209:00:003,1403,1503,0603,08019,618,600
2024-04-1909:00:003,1303,1503,0903,14022,919,300
2024-04-1809:00:003,1003,1303,0303,13026,810,000
2024-04-1709:00:003,1203,1603,0603,09036,783,600
2024-04-1609:00:002,9403,1302,9303,10058,080,000
2024-04-0509:00:002,9302,9402,9102,9309,068,600
2024-04-0409:00:002,9102,9402,8802,9309,335,400
2024-04-0309:00:002,9202,9502,9002,92017,802,900
2024-04-0209:00:002,8902,9202,8602,92016,327,900
2024-04-0109:00:002,9702,9702,8502,89032,364,300
2024-03-2809:00:002,9702,9902,9502,97024,637,300
2024-03-2709:00:002,9402,9602,9402,95012,763,000
2024-03-2609:00:002,9502,9502,9002,94013,218,400
2024-03-2509:00:002,9502,9502,9002,93013,402,300
2024-03-2209:00:002,9502,9802,9402,94015,643,300
2024-03-2109:00:002,9002,9802,9002,95026,602,900
2024-03-2009:00:002,9202,9302,8902,89014,828,300
2024-03-1909:00:002,8502,9302,8502,93021,766,300
2024-03-1809:00:002,8602,8802,8402,85012,802,300
2024-03-1509:00:002,8902,9402,8402,84049,866,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,9402,9502,9102,93014,822,200
2024-04-2800:00:002,9003,0302,7502,93086,033,600
2024-04-2100:00:003,1403,1502,8702,88094,172,800
2024-04-1400:00:002,9403,1602,9303,140144,592,900
2024-04-0700:00:002,9302,9302,9302,9300
2024-03-3100:00:002,9702,9702,8502,93084,899,100
2024-03-2400:00:002,9502,9902,9002,97064,021,000
2024-03-1700:00:002,8602,9802,8402,94091,643,100
2024-03-1000:00:002,9002,9402,8002,840115,325,600
2024-03-0300:00:002,5902,9002,5902,900189,915,100
2024-02-2500:00:002,6402,6402,5602,58046,756,900
2024-02-1800:00:002,6802,6902,6002,63038,008,600
2024-02-1100:00:002,6102,7002,6102,68041,235,800
2024-02-0400:00:002,5502,6102,5402,61023,559,200
2024-01-2800:00:002,5702,6602,5402,54047,473,900
2024-01-2100:00:002,6102,6302,5002,57047,364,800
2024-01-1400:00:002,6502,7202,6102,62058,178,400
2024-01-0700:00:002,6602,6802,5902,64050,966,000
2023-12-3100:00:002,4402,7002,4402,66093,456,900
2023-12-2400:00:002,4002,4702,4002,44026,837,800
2023-12-1700:00:002,3202,4102,3102,40042,125,000
2023-12-1000:00:002,4202,4402,3002,31062,489,600
2023-12-0300:00:002,4502,4702,4002,41040,899,200
2023-11-2600:00:002,4602,4802,4102,43030,945,100
2023-11-1900:00:002,4002,4902,4002,46026,817,500
2023-11-1200:00:002,3402,4302,3402,40030,813,100
2023-11-0500:00:002,4002,4202,3102,34046,997,400
2023-10-2900:00:002,6602,6802,3502,390108,971,300
2023-10-2200:00:002,7202,7202,6402,66041,038,300
2023-10-1500:00:002,7002,7502,6702,72041,638,300

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,7602,9202,7502,89045,398,700
2024-03-3100:00:002,9703,1602,8503,030349,255,000
2024-02-2900:00:002,5902,9902,5702,970469,536,600
2024-01-3100:00:002,6102,7002,5402,560159,474,000
2023-12-3100:00:002,4402,7202,4402,610278,894,700
2023-11-3000:00:002,4402,4702,3002,440178,466,000
2023-10-3100:00:002,4602,4902,3102,420189,448,700
2023-09-3000:00:002,8102,8302,4502,480301,877,900
2023-08-3100:00:002,8603,0002,7802,800365,576,000
2023-07-3100:00:002,7703,0702,7202,860520,097,500
2023-06-3000:00:002,6702,9102,6602,770622,350,900
2023-05-3100:00:003,0604,0602,6802,6801,269,116,100
2023-04-3000:00:003,5903,6102,8403,060657,853,800
2023-03-3100:00:004,1304,2004,1204,14018,429,100
2023-02-2800:00:003,8703,9903,8703,99022,278,900
2023-01-3100:00:003,7303,8703,7303,86036,876,800
2022-12-3100:00:003,6903,7403,2403,400275,408,700
2022-11-3000:00:003,8203,8503,6103,690249,565,600
2022-10-3100:00:003,8803,8803,4303,800550,066,800
2022-09-3000:00:004,1504,3303,6903,910880,692,600
2022-08-3100:00:004,2504,5304,0704,170602,540,400
2022-07-3100:00:004,3004,5104,0104,250828,579,200
2022-06-3000:00:003,8204,3503,6204,300694,805,500
2022-05-3100:00:004,5304,6303,6803,8201,756,008,300
2022-04-3000:00:003,8204,5403,5604,5301,319,488,400
2022-03-3100:00:003,2903,8503,2703,820687,488,800
2022-02-2800:00:003,1703,7603,1703,2901,110,717,600
2022-01-3100:00:002,8503,2402,7503,140609,062,500
2021-12-3100:00:002,6602,9202,6002,850612,826,400
2021-11-3000:00:002,5802,8302,5802,710549,977,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,7602,9202,7502,89045,398,700
2024-03-3100:00:002,9703,1602,8503,000334,932,400
2024-02-2900:00:002,5902,9902,5702,970469,536,600
2024-01-3100:00:002,6103,1602,5403,030978,265,600
2023-12-3100:00:002,4402,9902,4402,970907,905,300
2023-11-3000:00:002,4402,7202,3002,560616,834,700
2023-10-3100:00:002,4602,7202,3002,610646,809,400
2023-09-3000:00:002,8102,8302,3002,440669,792,600
2023-08-3100:00:002,8603,0002,3102,420856,902,600
2023-07-3100:00:002,7703,0702,4502,4801,187,551,400
2023-06-3000:00:002,6703,0702,6602,8001,508,024,400
2023-05-3100:00:003,0604,0602,6602,8602,411,564,500
2023-04-3000:00:003,5904,0602,6602,7702,549,320,800
2023-03-3100:00:004,1404,1402,6802,6801,941,271,000
2023-02-2800:00:003,8704,2002,8403,060955,421,200
2023-01-3100:00:003,7304,2003,6404,140836,781,800
2022-10-3100:00:003,8803,8803,2403,4001,075,041,100
2022-07-3100:00:004,3004,5303,6903,9102,311,812,200
2022-04-3000:00:003,8204,6303,5604,3003,770,302,200
2022-01-3100:00:002,8503,8502,7503,8202,407,268,900
2021-10-3100:00:002,6302,9202,5002,8501,692,874,100
2021-07-3100:00:002,2503,0002,0702,6802,745,289,200
2021-04-3000:00:002,3502,3701,9952,2301,191,880,600
2021-01-3100:00:002,5802,8702,3402,3701,422,881,200



Dividends Amount

DateTimeAmount
2023-06-2611:00:001,094
2022-06-0611:00:00689
2021-04-1409:00:0075
2020-06-1909:00:00326
2019-05-0709:00:00340
2018-04-1909:00:00319
2017-05-0209:00:0057
2016-04-2209:00:0058
2015-04-0809:00:00325
2014-04-2909:00:00462

Dividends Yields

YearDistributionTotal AmountYields
202311,09446.16 %
2022168929.05 %
20211753.15 %
2020132613.77 %
2019134014.33 %
2018131913.44 %
20171572.41 %
20161582.44 %
2015132513.69 %
2014146219.49 %

Splits

DateTimeNumeratorDenominatorRatio
2017-12-1409:00:00515:1

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