for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MTMHPT Murni Sadar Tbk
BOGAPT Bintang Oto Global Tbk
ISSPPT Steel Pipe Industry of Indonesia Tbk
MTPSPT Meta Epsi Tbk.
TRINPT Perintis Triniti Properti Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
AMRTPT Sumber Alfaria Trijaya Tbk
ASIIPT Astra International Tbk
ANTMPT Aneka Tambang Tbk


PTIS - PT Indo Straits Tbk

Sector : Industrials      Industry : Marine Shipping

PT Indo Straits Tbk, together with its subsidiary, provides integrated marine engineering and logistics support services in Indonesia. The company's marine engineering services include lifting, dredging and reclamation, and marine pilling, as well as civil construction works; offshore supply services to oil and gas coal mining industries; and construction of jetty, breakwaters, marinas, and similar structures. It also provides marine logistic support services, such as coal barging and transportation support, and transshipment for coal mining companies; and mining contractor, as well as sea transportation services. The company was founded in 1984 and is headquartered in North Jakarta, Indonesia. PT Indo Straits Tbk is a subsidiary of Straits Corporation Pte. Ltd.
Stock CodeCompany Name
NELYPT Pelayaran Nelly Dwi Putri Tbk
BESSPT Batulicin Nusantara Maritim Tbk
TCPIPT Transcoal Pacific Tbk
HITSPT Humpuss Intermoda Transportasi Tbk.
MITIPT Mitra Investindo Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14008Pe Ratio191524
102Enterprises Value E B I T D A Ratio5556,874,184
40001Market Cap8146,343,969,800183,755,210,200264,079,344,000
14010Ps Ratio12111
14012Pb Ratio15011
40002Enterprise Value25107,828,594,703175,137,409,588327,513,619,692
101Enterprises Value Revenue Ratio320196,444

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14008Pe Ratio19158123024
102Enterprises Value E B I T D A Ratio55546266,874,184
40001Market Cap8146,343,969,800183,755,210,200206,862,152,800327,348,353,500321,846,700,500264,079,344,000
14010Ps Ratio12111111
14012Pb Ratio15011111
40002Enterprise Value25107,828,594,703175,137,409,588169,091,356,670252,348,166,062382,825,969,389327,513,619,692
101Enterprises Value Revenue Ratio320111196,444

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T01,367,534-815,223846,233377,576391,128
20304Write Off0-36,1190-36,119-2,391-8,394
20091Net Income01,032,04990,039528,395117,1643,812
29004Basic E P S000000
20190E B I T D A01,448,552-734,205881,066519,131532,380
20046Gross Profit0343,232-333,1644,999,0033,833,3183,822,553
29009Diluted E P S000000
20136Pretax Income0836,775-910,219574,76842,25616,740
20145Tax Provision0-185,087-974,91038,752-81,62912,752
20100Total Revenue013,983,9175,952,41918,360,10212,604,64312,237,363
20164Total Expenses016,923,3507,381,32017,034,47112,015,27211,607,175
20013Cost Of Revenue013,640,6856,285,58313,361,0998,771,3258,414,810
20177Interest Income037,112-3,493,9116,4484,9631,544
20057Interest Expense0530,75994,996271,465335,320374,388
20109Operating Income0-2,939,433-1,428,9011,325,631589,371630,188
20316Normalized Income0-2,133,027-3,075,037479,713115,299-2,484
20108Operating Expense03,282,6651,095,7373,673,3723,243,9473,192,365
20112Operating Revenue013,983,9175,952,41918,360,10212,604,64312,237,363
20087Minority Interests010,18725,348-7,621-6,721-176
20418Tax Rate For Calcs000000
20095Net Interest Income0-493,647-3,588,907-265,017-355,366-382,184
20416Total Unusual Items04,057,7904,057,79052,2012,3918,394
29010Basic Average Shares0550,165,3000550,165,300550,165,300550,165,300
20269Other Special Charges0-4,057,790-4,057,790-52,20100
20287Rent And Landing Fees00-61,16222,5093,3330
29011Diluted Average Shares0550,165,3000550,165,300550,165,300550,165,300
20420Normalized E B I T D A0-2,609,238-4,791,995828,865516,740523,986
20162Special Income Charges04,057,7904,057,79052,2012,3918,394
20315Reconciled Depreciation081,01881,01834,833141,555141,252
20312Other Operating Expenses028,15328,15334,238-2,68027,932
20368Total Other Finance Cost00011,41425,0099,340
20440Rent Expense Supplemental02,386,2611,823,723698,129778,643896,377
20314Reconciled Cost Of Revenue013,640,6856,285,58313,361,0998,771,3258,414,810
20419Tax Effect Of Unusual Items0892,714892,7143,5195262,099
20018Depreciation Income Statement081,01881,01834,833141,555141,252
20075Interest Income Non Operating037,112-3,493,9116,4484,9631,544
20158Selling And Marketing Expense0435,55158,139769,862730,566665,215
20064Interest Expense Non Operating0530,75994,996271,465335,320374,388
20093Net Income Common Stockholders01,032,04990,039528,395117,1643,812
20094Net Income Continuous Operations01,021,86264,691536,016123,8853,988
20045General And Administrative Expense02,442,220941,2812,055,3941,926,0941,915,606
20159Selling General And Administration02,877,771999,4202,825,2562,656,6602,580,821
20412Other Non Operating Income Expenses0212,065751,097-538,047-190,060-239,658
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,032,04990,039528,395117,1643,812
20417Total Unusual Items Excluding Goodwill04,057,7904,057,79052,2012,3918,394
20077Net Non Operating Interest Income Expense0-493,647-3,588,907-265,017-355,366-382,184
20346Net Income Including Noncontrolling Interests01,021,86264,691536,016123,8853,988
20019Depreciation And Amortization In Income Statement081,01881,01834,833141,555141,252
20309Net Income From Continuing And Discontinued Operation01,032,04990,039528,395117,1643,812
20331Net Income From Continuing Operation Net Minority Interest01,032,04990,039528,395117,1643,812

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T01,367,534-815,223-308,988309,0892,182,656846,233377,576391,128
20304Write Off0-36,1190-36,11900-36,119-2,391-8,394
20091Net Income01,032,04990,039-421,87944,7721,319,117528,395117,1643,812
29004Basic E P S000000000
20190E B I T D A01,448,552-734,205-308,988309,0892,182,656881,066519,131532,380
20046Gross Profit0343,232-333,164-162,044589,417249,0234,999,0033,833,3183,822,553
29009Diluted E P S000000000
20136Pretax Income0836,775-910,219-416,88478,8302,085,048574,76842,25616,740
20145Tax Provision0-185,087-974,910032,137757,68638,752-81,62912,752
20100Total Revenue013,983,9175,952,4192,075,7942,327,6293,628,07518,360,10212,604,64312,237,363
20164Total Expenses016,923,3507,381,3202,843,0142,498,7264,200,29017,034,47112,015,27211,607,175
20013Cost Of Revenue013,640,6856,285,5832,237,8381,738,2123,379,05213,361,0998,771,3258,414,810
20177Interest Income037,112-3,493,9113,507,97717,4475,5996,4484,9631,544
20057Interest Expense0530,75994,996107,896230,25997,608271,465335,320374,388
20109Operating Income0-2,939,433-1,428,901-767,220-171,097-572,2151,325,631589,371630,188
20316Normalized Income0-2,133,027-3,075,037-421,87944,7721,319,117479,713115,299-2,484
20108Operating Expense03,282,6651,095,737605,176760,514821,2383,673,3723,243,9473,192,365
20112Operating Revenue013,983,9175,952,4192,075,7942,327,6293,628,07518,360,10212,604,64312,237,363
20087Minority Interests010,18725,348-4,995-1,921-8,245-7,621-6,721-176
20418Tax Rate For Calcs000000000
20095Net Interest Income0-493,647-3,588,9073,400,081-208,104-96,717-265,017-355,366-382,184
20416Total Unusual Items04,057,7904,057,79036,1190052,2012,3918,394
29010Basic Average Shares0550,165,3000550,165,3000550,165,300550,165,300550,165,300550,165,300
20269Other Special Charges0-4,057,790-4,057,790000-52,20100
20287Rent And Landing Fees00-61,16220,6690022,5093,3330
29011Diluted Average Shares0550,165,3000550,165,3000550,165,300550,165,300550,165,300550,165,300
20420Normalized E B I T D A0-2,609,238-4,791,995-308,988309,0892,182,656828,865516,740523,986
20162Special Income Charges04,057,7904,057,79036,1190052,2012,3918,394
20315Reconciled Depreciation081,01881,01800034,833141,555141,252
20312Other Operating Expenses028,15328,1530021,93234,238-2,68027,932
20368Total Other Finance Cost000004,70811,41425,0099,340
20440Rent Expense Supplemental02,386,2611,823,723142,988272,132147,418698,129778,643896,377
20314Reconciled Cost Of Revenue013,640,6856,285,5832,237,8381,738,2123,379,05213,361,0998,771,3258,414,810
20419Tax Effect Of Unusual Items0892,714892,7140003,5195262,099
20018Depreciation Income Statement081,01881,01800034,833141,555141,252
20075Interest Income Non Operating037,112-3,493,9113,507,97717,4475,5996,4484,9631,544
20158Selling And Marketing Expense0435,55158,13924,110110,059243,243769,862730,566665,215
20064Interest Expense Non Operating0530,75994,996107,896230,25997,608271,465335,320374,388
20093Net Income Common Stockholders01,032,04990,039-421,87944,7721,319,117528,395117,1643,812
20094Net Income Continuous Operations01,021,86264,691-416,88446,6931,327,362536,016123,8853,988
20045General And Administrative Expense02,442,220941,281480,561538,883481,4952,055,3941,926,0941,915,606
20159Selling General And Administration02,877,771999,420504,671648,942724,7382,825,2562,656,6602,580,821
20412Other Non Operating Income Expenses0212,065751,097-2,798,664-494,3482,753,980-538,047-190,060-239,658
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders01,032,04990,039-421,87944,7721,319,117528,395117,1643,812
20417Total Unusual Items Excluding Goodwill04,057,7904,057,79036,1190052,2012,3918,394
20077Net Non Operating Interest Income Expense0-493,647-3,588,9073,400,081-208,104-96,717-265,017-355,366-382,184
20346Net Income Including Noncontrolling Interests01,021,86264,691-416,88446,6931,327,362536,016123,8853,988
20019Depreciation And Amortization In Income Statement081,01881,01800034,833141,555141,252
20309Net Income From Continuing And Discontinued Operation01,032,04990,039-421,87944,7721,319,117528,395117,1643,812
20331Net Income From Continuing Operation Net Minority Interest01,032,04990,039-421,87944,7721,319,117528,395117,1643,812

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill000324,280324,280324,280
23531Net Debt0004,299,3764,433,0846,141,846
23165Payables003,510,0551,509,4901,407,461922,717
23139Net P P E0024,943,96131,318,89827,998,32827,964,600
23351Properties000000
23386Total Debt0005,190,7125,564,7146,456,250
23100Gross P P E0032,401,87035,029,06739,535,02536,864,653
23038Common Stock007,081,9217,081,9217,081,9217,081,921
23045Current Debt000370,712614,7141,456,250
23532Share Issued00550,165,300550,165,300550,165,300550,165,300
23220Total Assets0037,747,18841,703,57936,854,92035,341,230
23027Capital Stock007,081,9217,081,9217,081,9217,081,921
23382Other Payable001,610,337913,920359,525153,556
23028Cash Financial002,399,712882,1091,131,630314,404
23123Long Term Debt0004,820,0004,950,0005,000,000
23179Prepaid Assets001,356,4171,258,8951,235,481762,813
23385Working Capital007,524,7357,320,9135,933,0784,202,611
23000Accounts Payable00825,561590,4151,026,427755,807
23029Cash Equivalents0009,22700
23245Invested Capital0020,653,40524,731,22022,375,92323,092,230
23340Other Properties0012,422,2527,547,9543,433,4291,097,181
23132Minority Interest006,86917,2879,6662,945
23342Other Receivables001,317,7281,836,2193,338,5281,794,743
23204Retained Earnings001,065,729-930,380-1,559,493-1,734,722
23217Total Tax Payable001,074,1575,15521,50913,354
23001Accounts Receivable005,326,8955,318,1271,833,8463,328,000
23280Common Stock Equity0020,653,40519,540,50816,811,20916,635,980
23403Net Tangible Assets0020,329,12519,216,22816,486,92916,311,700
23215Stockholders Equity0020,653,40519,540,50816,811,20916,635,980
23383Tangible Book Value0020,329,12519,216,22816,486,92916,311,700
23353Long Term Provisions000000
23374Total Capitalization0020,653,40524,360,50821,761,20921,635,980
23312Land And Improvements003,675,9623,675,9623,695,7613,442,077
23469Other Equity Interest000000
23393Ordinary Shares Number00550,165,300550,165,300550,165,300550,165,300
23008Accumulated Depreciation00-7,457,909-3,710,169-11,536,697-8,900,053
23282Construction In Progress00451,263307,084303,784303,784
23030Cash And Cash Equivalents002,399,712891,3361,131,630314,404
23262Gross Accounts Receivable005,326,8955,318,1272,432,2453,938,635
23012Additional Paid In Capital009,357,2149,357,2149,357,2149,357,214
23319Machinery Furniture Equipment0015,852,39323,498,06732,102,05132,021,611
23552Fixed Assets Revaluation Reserve0003,721,7531,621,5671,621,567
23098Goodwill And Other Intangible Assets00324,280324,280324,280324,280
23261Total Equity Gross Minority Interest0020,660,27419,557,79516,820,87516,638,925
23259Total Liabilities Net Minority Interest0017,086,91422,145,78420,034,04518,702,305
23046Current Debt And Capital Lease Obligation000370,712614,7141,456,250
23266Allowance For Doubtful Accounts Receivable0000-598,399-610,635
23124Long Term Debt And Capital Lease Obligation0004,820,0004,950,0005,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00294,479388,413560,658630,861

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill000324,280324,280324,280324,280324,280324,280
23531Net Debt0000004,299,3764,433,0846,141,846
23165Payables003,510,0554,825,6314,396,5143,622,5511,509,4901,407,461922,717
23139Net P P E0024,943,96126,541,96127,284,06222,082,52531,318,89827,998,32827,964,600
23351Properties000000000
23386Total Debt000004,720,0005,190,7125,564,7146,456,250
23100Gross P P E0032,401,87032,370,96432,325,77426,376,19735,029,06739,535,02536,864,653
23038Common Stock007,081,9217,081,9217,081,9217,081,9217,081,9217,081,9217,081,921
23045Current Debt000000370,712614,7141,456,250
23532Share Issued00550,165,300550,165,300550,165,300550,165,300550,165,300550,165,300550,165,300
23220Total Assets0037,747,18840,723,17340,949,82745,872,73541,703,57936,854,92035,341,230
23027Capital Stock007,081,9217,081,9217,081,9217,081,9217,081,9217,081,9217,081,921
23382Other Payable001,610,3371,911,7282,361,169861,830913,920359,525153,556
23028Cash Financial002,399,712560,070752,6836,453,807882,1091,131,630314,404
23123Long Term Debt000004,720,0004,820,0004,950,0005,000,000
23179Prepaid Assets001,356,4172,585,1581,668,6783,507,5121,258,8951,235,481762,813
23385Working Capital007,524,7358,266,9908,219,80019,036,6167,320,9135,933,0784,202,611
23000Accounts Payable00825,5611,601,4761,448,5331,873,951590,4151,026,427755,807
23029Cash Equivalents00001,686,0303,267,8739,22700
23245Invested Capital0020,653,40520,348,36721,743,40526,098,84824,731,22022,375,92323,092,230
23340Other Properties0012,422,25211,990,63412,406,2787,527,3567,547,9543,433,4291,097,181
23132Minority Interest006,869-16,526-395,991-620,29317,2879,6662,945
23342Other Receivables001,317,7286,289,8274,769,1953,137,8611,836,2193,338,5281,794,743
23204Retained Earnings001,065,729431,5873,333,8033,130,598-930,380-1,559,493-1,734,722
23217Total Tax Payable001,074,1571,312,427586,812886,7705,15521,50913,354
23001Accounts Receivable005,326,8953,331,1543,752,9466,380,2745,318,1271,833,8463,328,000
23280Common Stock Equity0020,653,40520,348,36721,743,40521,378,84819,540,50816,811,20916,635,980
23403Net Tangible Assets0020,329,12520,024,08721,419,12521,054,56819,216,22816,486,92916,311,700
23215Stockholders Equity0020,653,40520,348,36721,743,40521,378,84819,540,50816,811,20916,635,980
23383Tangible Book Value0020,329,12520,024,08721,419,12521,054,56819,216,22816,486,92916,311,700
23353Long Term Provisions00015,38315,5141,078,981000
23374Total Capitalization0020,653,40520,348,36721,743,40526,098,84824,360,50821,761,20921,635,980
23312Land And Improvements003,675,9623,675,9623,675,9623,675,9623,675,9623,695,7613,442,077
23469Other Equity Interest000-10-1000
23393Ordinary Shares Number00550,165,300550,165,300550,165,300550,165,300550,165,300550,165,300550,165,300
23008Accumulated Depreciation00-7,457,909-5,829,003-5,041,712-4,293,672-3,710,169-11,536,697-8,900,053
23282Construction In Progress00451,2631,837,7701,377,739307,084307,084303,784303,784
23030Cash And Cash Equivalents002,399,712560,0702,438,7139,721,680891,3361,131,630314,404
23262Gross Accounts Receivable005,326,8953,331,1543,752,9466,380,2745,318,1272,432,2453,938,635
23012Additional Paid In Capital009,357,2149,357,2149,357,2149,357,2149,357,2149,357,2149,357,214
23319Machinery Furniture Equipment0015,852,39314,866,59814,865,79514,865,79523,498,06732,102,05132,021,611
23552Fixed Assets Revaluation Reserve0003,167,6461,660,4671,499,1163,721,7531,621,5671,621,567
23098Goodwill And Other Intangible Assets00324,280324,280324,280324,280324,280324,280324,280
23261Total Equity Gross Minority Interest0020,660,27420,331,84121,347,41420,758,55519,557,79516,820,87516,638,925
23259Total Liabilities Net Minority Interest0017,086,91420,391,33219,602,41325,114,18022,145,78420,034,04518,702,305
23046Current Debt And Capital Lease Obligation000000370,712614,7141,456,250
23266Allowance For Doubtful Accounts Receivable0000000-598,399-610,635
23124Long Term Debt And Capital Lease Obligation000004,720,0004,820,0004,950,0005,000,000
23344Non Current Pension And Other Postretirement Benefit Plans00294,479388,414388,412422,971388,413560,658630,861

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E012,500,0000328,05000
26185Free Cash Flow0-4,265,5543,736,35358,6291,712,2142,078,081
26027Changes In Cash01,508,3761,830,283-240,294817,226-271,848
26182Issuance Of Debt0001,750,4071,824,6410
26016End Cash Position02,399,7122,399,712891,3361,131,630314,404
26112Purchase Of P P E0-4,583,733-35,521-4,099,061-2,762,209-16,094
26183Repayment Of Debt0-5,190,712-370,712-2,105,915-2,719,629-2,349,929
26005Capital Expenditure0-4,583,733-35,521-4,099,061-2,762,209-16,094
26012Financing Cash Flow0-6,726,070-1,906,070-626,973-894,988-2,349,929
26253Interest Paid C F F0-1,535,358-1,535,358-271,46500
26013Investing Cash Flow07,916,267-35,521-3,771,011-2,762,209-16,094
26015Beginning Cash Position0891,336569,4291,131,630314,404589,360
26223Classesof Cash Payments0-12,829,216-1,100,112-10,181,524-9,338,000-8,971,072
26099Long Term Debt Issuance0001,750,4071,824,6410
26090Long Term Debt Payments0-4,820,0000-130,000-50,0000
26101Short Term Debt Issuance0001,750,4071,824,6410
26091Short Term Debt Payments0-370,712-370,712-1,975,915-2,669,629-2,349,929
26073Net Long Term Debt Issuance0-4,820,0000-130,000-50,0000
26119Net P P E Purchase And Sale07,916,267-35,521-3,771,011-2,762,209-16,094
26075Net Short Term Debt Issuance0-370,712-370,712-225,508-844,988-2,349,929
26072Net Issuance Payments Of Debt0-5,190,712-370,712-355,508-894,988-2,349,929
26226Paymentson Behalfof Employees0-1,549,953-369,844-1,443,157-1,014,205-1,116,283
26063Effect Of Exchange Rate Changes00000-3,108
26228Other Cash Paymentsfrom Operating Activities0-36,114-36,11400-123,724
26220Cash Flowsfromusedin Operating Activities Direct0318,1793,771,8744,157,6904,474,4232,094,175
26221Classesof Cash Receiptsfrom Operating Activities013,577,8053,559,33414,339,39913,957,47211,554,029

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E012,500,00000012,500,000328,05000
26185Free Cash Flow0-4,265,5543,736,353-2,249,649-2,554,863-3,197,39558,6291,712,2142,078,081
26027Changes In Cash01,508,3761,830,283-1,878,937-7,274,8638,831,893-240,294817,226-271,848
26182Issuance Of Debt0000001,750,4071,824,6410
26016End Cash Position02,399,7122,399,712569,4292,448,3669,723,229891,3361,131,630314,404
26112Purchase Of P P E0-4,583,733-35,521393,941-4,899,820-42,333-4,099,061-2,762,209-16,094
26183Repayment Of Debt0-5,190,712-370,712370,712-4,720,000-470,712-2,105,915-2,719,629-2,349,929
26005Capital Expenditure0-4,583,733-35,521-7,380,361-4,899,820-42,333-4,099,061-2,762,209-16,094
26012Financing Cash Flow0-6,726,070-1,906,070370,712-4,720,000-470,712-626,973-894,988-2,349,929
26253Interest Paid C F F0-1,535,358-1,535,358000-271,46500
26013Investing Cash Flow07,916,267-35,521393,941-4,899,82012,457,667-3,771,011-2,762,209-16,094
26015Beginning Cash Position0891,336569,4292,448,3669,723,229891,3361,131,630314,404589,360
26223Classesof Cash Payments0-12,829,216-1,100,112-4,309,400-2,677,945-4,741,759-10,181,524-9,338,000-8,971,072
26099Long Term Debt Issuance0000001,750,4071,824,6410
26090Long Term Debt Payments0-4,820,00000-4,720,000-100,000-130,000-50,0000
26101Short Term Debt Issuance000368,160001,750,4071,824,6410
26091Short Term Debt Payments0-370,712-370,712370,7120-370,712-1,975,915-2,669,629-2,349,929
26073Net Long Term Debt Issuance0-4,820,00000-4,720,000-100,000-130,000-50,0000
26119Net P P E Purchase And Sale07,916,267-35,521393,941-4,899,82012,457,667-3,771,011-2,762,209-16,094
26075Net Short Term Debt Issuance0-370,712-370,712370,7120-370,712-225,508-844,988-2,349,929
26072Net Issuance Payments Of Debt0-5,190,712-370,712370,712-4,720,000-470,712-355,508-894,988-2,349,929
26226Paymentson Behalfof Employees0-1,549,953-369,844-405,474-722,062-52,573-1,443,157-1,014,205-1,116,283
26063Effect Of Exchange Rate Changes00000000-3,108
26228Other Cash Paymentsfrom Operating Activities0-36,114-36,11400000-123,724
26220Cash Flowsfromusedin Operating Activities Direct0318,1793,771,874-2,643,5902,344,957-3,155,0624,157,6904,474,4232,094,175
26221Classesof Cash Receiptsfrom Operating Activities013,577,8053,559,3342,497,5864,954,9572,565,92814,339,39913,957,47211,554,029

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
PTISPT Indo Straits Tbk2024-04-15At close: 04:00PM WIB208208208210208.00 - 218.00208218195.00 - 725.0019572518,50088,458115,535,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-12At close: 04:00PM WIB208208208210208.00 - 218.00208218195.00 - 725.0019572518,50089,101115,535,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-11At close: 04:00PM WIB208208208210208.00 - 218.00208218195.00 - 725.0019572518,50090,312115,535,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-10At close: 04:00PM WIB208208208210208.00 - 218.00208218195.00 - 725.0019572518,50091,296115,535,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-05At close: 04:00PM WIB208208210210208.00 - 218.00208218195.00 - 725.0019572518,50094,539115,535,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-04At close: 03:21PM WIB202204202208195.00 - 220.00195220195.00 - 725.0019572589,40094,267114,434,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-03At close: 04:08PM WIB214214214200202.00 - 220.00202220202.00 - 725.00202725113,50096,155111,133,000,0001824N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-02At close: 04:09PM WIB218218212214210.00 - 220.00210220210.00 - 725.00210725123,70094,689117,735,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-04-01At close: 04:01PM WIB232236222218210.00 - 238.00210238210.00 - 725.00210725186,40094,032119,936,000,0001924N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-29At close: 04:00PM WIB224230232228228.00 - 268.00228268220.00 - 725.00220725524,60094,032127,638,000,00011024N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-28At close: 04:00PM WIB224230232228228.00 - 268.00228268220.00 - 725.00220725524,60089,046127,638,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-27At close: 04:00PM WIB230000220.00 - 240.00220240220.00 - 725.0022072576,30086,400123,237,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-26At close: 04:03PM WIB22422400220.00 - 234.00220234220.00 - 725.0022072569,90086,981126,538,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-25At close: 04:03PM WIB22222400220.00 - 226.00220226220.00 - 725.0022072547,10088,507123,237,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-22At close: 04:09PM WIB230224220224222.00 - 228.00222228220.00 - 725.00220725166,60087,112122,137,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-21At close: 04:00PM WIB2320000.0000 - 0.0000000087,57301023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-14As of 11:29AM WIB. Market open.238244234238234.00 - 248.00234248220.00 - 725.0022072570,80098,780128,739,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-13At close: 03:39PM WIB238244232236234.00 - 244.00234244220.00 - 725.0022072514,900101,483130,939,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-11At close: 03:49PM WIB240240234238234.00 - 240.00234240220.00 - 725.00220725163,400112,281130,939,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-08At close: 03:49PM WIB240240234238234.00 - 240.00234240220.00 - 725.00220725163,400139,355130,939,000,00011023N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-05At close: 03:38PM WIB256256240246220.00 - 256.00220256220.00 - 725.0022072551,600154,205135,341,000,00011123N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-04At close: 03:42PM WIB254254254256254.00 - 260.00254260250.00 - 725.0025072537,900157,993140,842,000,00011123N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-03-01At close: 03:49PM WIB258258252254250.00 - 258.00250258250.00 - 725.0025072528,900160,522139,742,000,00011123N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-02-28At close: 04:00PM WIB258260254256252.00 - 260.00252260232.00 - 725.00232725126,300166,213140,842,000,00011123N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-02-27At close: 04:08PM WIB276276256270250.00 - 280.00250280232.00 - 725.0023272574,900167,662141,943,000,00011123N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-02-26At close: 03:49PM WIB276284276280268.00 - 284.00268284232.00 - 725.0023272513,600170,715151,846,000,00011223N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk2024-02-23At close: 04:00PM WIB284288274278268.00 - 288.00268288230.00 - 725.0023072525,600173,637151,846,000,00011223N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk (PTIS.JK)2024-02-22At close: 03:48PM WIB278272272284272.00 - 284.00272284224.00 - 725.0022472573,700181,810156,247,000,00011223N/AN/A (N/A)00Sep 09, 20140
PTISPT Indo Straits Tbk (PTIS.JK)2024-02-21At close: 02:56PM WIB282282272276268.00 - 282.00268282224.00 - 725.0022472590,100196,616152,946,000,00011223N/AN/A (N/A)00Sep 09, 20140

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)
PTISPT Indo Straits Tbk2024-04-15115,530,000,00077,330,000,0009001065310072519525736589107550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-12115,530,000,000106,620,000,0009001094810072519526236890162550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-11115,530,000,000106,620,000,0009001094810072519526236891162550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-10115,530,000,000106,620,000,0009001094810072519526236891162550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-05111,130,000,000102,190,000,00090010946100725027337694156550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-04117,740,000,000108,850,000,000900101049100725027637896152550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-03117,740,000,000108,850,000,000900101049100725027837995142550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-02119,940,000,000111,040,000,000900101050100725028038094130550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-04-01127,640,000,000118,770,000,0001000101053100725028038094130550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-29127,640,000,000118,770,000,00010001010531007252202823818987550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838240569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-28123,240,000,000114,380,000,000100010105110072502843828670550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-27122,140,000,000113,280,000,000100010105110072502873838786550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-26122,140,000,000113,330,000,000100010105110072502893848987550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-25122,140,000,000113,340,000,00010001010511007252202893848987550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-22126,540,000,000117,730,000,000100010105310072502943868876550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-21127,640,000,000118,810,000,00010001010531007252202943868876550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-14130,940,000,000122,240,000,0001100101155100725030638910160550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-13130,940,000,000122,160,000,0001000101155100725030638910360550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-11130,940,000,000122,160,000,000100010115510072522030638914060550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-08132,040,000,000123,210,000,000100010115510072522030839013947550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-05139,740,000,000130,920,000,0001100101159100725031639315852550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-04139,740,000,000130,920,000,0001100101159100725031639315852550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-03-01141,940,000,000133,170,000,0001100101260100725031939316664550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-02-28151,850,000,000143,110,000,000120010126011528725032339316875550,160,000560,750,00099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-02-27151,850,000,000143,110,000,000120010136411628725032539317178550,160,000560,750,00099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk2024-02-26151,850,000,000143,070,000,0001200101364100725032539317178550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk (PTIS.JK)2024-02-23156,250,000,000147,470,000,0001200101366100725032939318292550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk (PTIS.JK)2024-02-22152,950,000,000144,180,000,000120010136510072522432939318292550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000
PTISPT Indo Straits Tbk (PTIS.JK)2024-02-21155,150,000,000146,370,000,000120010136610072522433039319785550,160,000099,200,00082000000000000N/ASep 09, 2014N/AN/ADec 31, 2022Sep 30, 20237-138-1511,430,0000-6302,220,000838230569027030-523-6,050,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:00268268268268300
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:002662662662660
2024-05-0815:42:002662662662664,200
2024-05-0815:41:002682682682682,800
2024-05-0815:40:002662682662682,200
2024-05-0815:39:0000000
2024-05-0815:38:002702702682683,900
2024-05-0815:37:0000000
2024-05-0815:36:002702702702700
2024-05-0815:35:00270270270270200
2024-05-0815:34:00270270268268400
2024-05-0815:33:00268270268270100
2024-05-0815:32:002682682682683,200
2024-05-0815:31:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:00268268268268300
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:002662662662664,200
2024-05-0815:40:002662682662685,000
2024-05-0815:38:002702702682683,900
2024-05-0815:36:002702702702700
2024-05-0815:34:00270270268270600
2024-05-0815:32:002682702682703,300
2024-05-0815:30:002682682682683,300
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:0000000
2024-05-0815:16:0000000
2024-05-0815:15:312682682682680
2024-05-0815:14:002642682642683,400
2024-05-0815:12:0026426426426414,000
2024-05-0815:10:0000000
2024-05-0815:08:002642642642645,000
2024-05-0815:06:00262262262262500
2024-05-0815:04:0026426426226223,000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:00268268268268300
2024-05-0815:40:002662682662666,800
2024-05-0815:35:002702702682684,100
2024-05-0815:30:002682702682687,000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:15:312682682682680
2024-05-0815:15:002682682682680
2024-05-0815:10:0026426426426417,400
2024-05-0815:05:002622642622640
2024-05-0815:00:0026626626426429,800
2024-05-0814:55:0026826826426476,500
2024-05-0814:50:0026826826826817,700
2024-05-0814:45:00270270270270100
2024-05-0814:40:002702702702707,400
2024-05-0814:35:00270270270270400
2024-05-0814:30:002702742702705,000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:17:472742742742740
2024-05-0814:15:00270274270274300
2024-05-0814:10:0027027027027011,600
2024-05-0814:05:00272272272272200
2024-05-0814:00:0000000
2024-05-0813:55:002742742742745,400
2024-05-0813:50:002742742742742,700
2024-05-0813:45:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:45:00268268268268300
2024-05-0815:30:0026827026626617,900
2024-05-0815:15:312682682682680
2024-05-0815:15:002682682682680
2024-05-0815:00:0026626626226447,200
2024-05-0814:45:0027027026426494,300
2024-05-0814:30:0027027427027012,800
2024-05-0814:17:472742742742740
2024-05-0814:15:00270274270274300
2024-05-0814:00:0027227227027011,800
2024-05-0813:45:002742742742748,100
2024-05-0813:30:002722722722722,200
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:52:282702702702700
2024-05-0811:45:0027227227027010,300
2024-05-0811:30:0027227226826810,300
2024-05-0811:15:002722722722721,700
2024-05-0811:03:242702702702700
2024-05-0811:00:00270272270272200
2024-05-0810:45:0027227226827018,900
2024-05-0810:30:00274276264276114,300
2024-05-0810:25:332762762762760
2024-05-0810:15:0027827827627628,800
2024-05-0810:00:0027828027827865,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:30:0026827026626818,200
2024-05-0815:15:312682682682680
2024-05-0815:00:0026626826226847,200
2024-05-0814:30:00270274264264107,100
2024-05-0814:17:472742742742740
2024-05-0814:00:0027227427027412,100
2024-05-0813:30:0027227427227410,300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:52:282702702702700
2024-05-0811:30:0027227226827020,600
2024-05-0811:03:242702702702700
2024-05-0811:00:002702722702721,900
2024-05-0810:30:00274276264270133,200
2024-05-0810:25:332762762762760
2024-05-0810:00:0027828027627694,200
2024-05-0809:39:272782782782780
2024-05-0809:30:002782802782783,300
2024-05-0809:00:00286286278278115,500
2024-05-0716:00:0000000
2024-05-0715:35:442922922922920
2024-05-0715:30:0029029228628865,800
2024-05-0715:00:0029229229029060,400
2024-05-0714:34:182982982982980
2024-05-0714:30:00296298290292241,300
2024-05-0714:00:0029629629029279,100
2024-05-0713:43:302982982982980
2024-05-0713:30:0030030029829840,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:15:312682682682680
2024-05-0815:00:0026627026226861,800
2024-05-0814:17:472742742742740
2024-05-0814:00:00272274264264119,200
2024-05-0813:00:0027227427227410,300
2024-05-0812:00:0000000
2024-05-0811:52:282702702702700
2024-05-0811:03:242702702702700
2024-05-0811:00:0027027226827022,500
2024-05-0810:25:332762762762760
2024-05-0810:00:00278280264270226,000
2024-05-0809:39:272782782782780
2024-05-0809:00:002862862782780
2024-05-0716:00:0000000
2024-05-0715:35:442922922922920
2024-05-0715:00:00292292286288126,200
2024-05-0714:34:182982982982980
2024-05-0714:00:00296298290292320,400
2024-05-0713:43:302982982982980
2024-05-0713:00:0030030029829840,000
2024-05-0712:00:0000000
2024-05-0711:59:143003003003000
2024-05-0711:08:582982982982980
2024-05-0711:00:00300302290300486,100
2024-05-0710:21:153023023023020
2024-05-0710:00:0030430430030090,500
2024-05-0709:39:453023023023020
2024-05-0709:00:003003162983040
2024-05-0615:45:452982982982980

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002662662662660
2024-05-0815:15:312682682682680
2024-05-0815:00:0026627026226697,700
2024-05-0814:17:472742742742740
2024-05-0813:30:00272274264264129,500
2024-05-0812:00:0000000
2024-05-0811:52:282702702702700
2024-05-0811:03:242702702702700
2024-05-0810:30:00274276264270155,700
2024-05-0810:25:332762762762760
2024-05-0809:39:272782782782780
2024-05-0809:00:00286286276276213,000
2024-05-0716:13:5700000
2024-05-0716:00:0000000
2024-05-0715:35:442922922922920
2024-05-0715:00:00292292286286161,900
2024-05-0714:34:182982982982980
2024-05-0713:43:302982982982980
2024-05-0713:30:00300300290292360,400
2024-05-0712:00:0000000
2024-05-0711:59:143003003003000
2024-05-0711:08:582982982982980
2024-05-0710:30:00302302290300511,800
2024-05-0710:21:153023023023020
2024-05-0709:39:453023023023020
2024-05-0709:00:003003162983021,277,500
2024-05-0616:14:0900000
2024-05-0615:45:452982982982980
2024-05-0615:00:002943082923001,131,600
2024-05-0614:54:142942942942940

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00286286262266641,200
2024-05-0709:00:003003162862862,574,100
2024-05-0609:00:002843082743003,217,000
2024-05-0309:00:002602842482822,077,700
2024-05-0209:00:00270278236260678,400
2024-04-3009:00:002502962502622,635,600
2024-04-2909:00:00244256220250884,300
2024-04-2609:00:002943022302381,561,100
2024-04-2509:00:002422742302743,797,000
2024-04-2409:00:001692201522201,285,000
2024-04-2309:00:00178178160163155,900
2024-04-2209:00:00191191180180128,300
2024-04-1909:00:00204204191191126,700
2024-04-1809:00:0020620619020218,300
2024-04-1709:00:0020821818320689,400
2024-04-1609:00:0021021820820830,700
2024-04-0509:00:0020821820821018,500
2024-04-0409:00:0020422019520889,400
2024-04-0309:00:00214220202202113,500
2024-04-0209:00:00218220210214123,700
2024-04-0109:00:00236238210218187,400
2024-03-2809:00:00230268228232524,600
2024-03-2709:00:0023024022022476,300
2024-03-2609:00:0023423422023069,900
2024-03-2509:00:0022622622022447,100
2024-03-2209:00:00224228222222166,600
2024-03-2109:00:0022223622223080,600
2024-03-2009:00:00232236222232167,900
2024-03-1909:00:0023624023023078,000
2024-03-1809:00:0023624023623617,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:003003162862862,574,100
2024-05-0609:00:002843082743003,217,000
2024-05-0309:00:002602842482822,077,700
2024-05-0209:00:00270278236260678,400
2024-04-3009:00:002502962502622,635,600
2024-04-2909:00:00244256220250884,300
2024-04-2609:00:002943022302381,561,100
2024-04-2509:00:002422742302743,797,000
2024-04-2409:00:001692201522201,285,000
2024-04-2309:00:00178178160163155,900
2024-04-2209:00:00191191180180128,300
2024-04-1909:00:00204204191191126,700
2024-04-1809:00:0020620619020218,300
2024-04-1709:00:0020821818320689,400
2024-04-1609:00:0021021820820830,700
2024-04-0509:00:0020821820821018,500
2024-04-0409:00:0020422019520889,400
2024-04-0309:00:00214220202202113,500
2024-04-0209:00:00218220210214123,700
2024-04-0109:00:00236238210218187,400
2024-03-2809:00:00230268228232524,600
2024-03-2709:00:0023024022022476,300
2024-03-2609:00:0023423422023069,900
2024-03-2509:00:0022622622022447,100
2024-03-2209:00:00224228222222166,600
2024-03-2109:00:0022223622223080,600
2024-03-2009:00:00232236222232167,900
2024-03-1909:00:0023624023023078,000
2024-03-1809:00:0023624023623617,300
2024-03-1509:00:0024825023023475,700

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002843162622666,432,300
2024-04-2800:00:002442962202826,276,000
2024-04-2100:00:001913021522386,927,300
2024-04-1400:00:00210218183191265,100
2024-04-0700:00:002102102102100
2024-03-3100:00:00236238195210532,500
2024-03-2400:00:00226268220232717,900
2024-03-1700:00:00236240222222510,400
2024-03-1000:00:00244250230234184,900
2024-03-0300:00:00254260220238349,100
2024-02-2500:00:00284284250254255,600
2024-02-1800:00:00284290268276263,000
2024-02-1100:00:00312312278284470,300
2024-02-0400:00:00318332310312285,500
2024-01-2800:00:00324340312318518,600
2024-01-2100:00:00334340310326373,800
2024-01-1400:00:00340342322334349,900
2024-01-0700:00:00342346328338690,300
2023-12-3100:00:00334346332340484,600
2023-12-2400:00:00340370334334308,900
2023-12-1700:00:003463803283401,091,100
2023-12-1000:00:003443923303422,805,300
2023-12-0300:00:003503663103441,442,300
2023-11-2600:00:00388398342354988,600
2023-11-1900:00:004184523703826,674,900
2023-11-1200:00:0032445832042016,669,000
2023-11-0500:00:00330360308326607,500
2023-10-2900:00:00346358304318546,800
2023-10-2200:00:00344362342346115,900
2023-10-1500:00:00376384344344763,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002703162362669,188,400
2024-03-3100:00:0023630215226211,244,800
2024-02-2900:00:002582682202321,791,200
2024-01-3100:00:003163342502581,334,000
2023-12-3100:00:003343463103162,328,700
2023-11-3000:00:003603923103345,831,800
2023-10-3100:00:0032245830436024,935,700
2023-09-3000:00:003743963183242,181,200
2023-08-3100:00:0040044836037612,050,900
2023-07-3100:00:0049449430440045,173,500
2023-06-3000:00:0059568547049442,466,900
2023-05-3100:00:00344725294595133,764,800
2023-04-3000:00:0037845626234454,065,600
2023-03-3100:00:00525530525525173,300
2023-02-2800:00:006006055705851,519,600
2023-01-3100:00:00232248232240264,200
2022-12-3100:00:0047864030231659,074,400
2022-11-3000:00:0031649622248043,783,300
2022-10-3100:00:002322802102802,797,300
2022-09-3000:00:002183241932323,247,400
2022-08-3100:00:0017232617222015,463,000
2022-07-3100:00:001831921691722,403,000
2022-06-3000:00:001801971561835,343,500
2022-05-3100:00:001942041701795,359,600
2022-04-3000:00:001822201611941,175,600
2022-03-3100:00:002302501501829,358,100
2022-02-2800:00:00326356222242987,200
2022-01-3100:00:0035035831232625,700
2021-12-3100:00:0037039234035088,900
2021-11-3000:00:00370428340376215,200

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002703162362669,188,400
2024-03-3100:00:002363021522508,609,200
2024-02-2900:00:002582682202321,791,200
2024-01-3100:00:0031633415226214,370,000
2023-12-3100:00:003343462202325,453,900
2023-11-3000:00:003603922502589,494,500
2023-10-3100:00:0032245830431633,096,200
2023-09-3000:00:0037445830433432,948,700
2023-08-3100:00:0040045830436039,167,800
2023-07-3100:00:0049449430432459,405,600
2023-06-3000:00:0059568530437699,691,300
2023-05-3100:00:00344725294400221,405,200
2023-04-3000:00:00344725294494176,231,700
2023-03-3100:00:00525725262595197,854,500
2023-02-2800:00:0060070026234486,896,700
2023-01-3100:00:00238700232525104,053,900
2022-10-3100:00:00232640210316105,655,000
2022-07-3100:00:0018332616923221,113,400
2022-04-3000:00:0018222015618311,878,700
2022-01-3100:00:0035035815018210,371,000
2021-10-3100:00:003785153403503,195,900
2021-07-3100:00:002945802463804,360,500
2021-04-3000:00:00280374250294944,200
2021-01-3100:00:001694101602967,232,300



Dividends Amount

DateTimeAmount
2014-09-0909:00:008

Dividends Yields

YearDistributionTotal AmountYields
2014182.70 %

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