for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HUMIPT Humpuss Maritim Internasional Tbk
BKDPPT Bukit Darmo Property Tbk
GTRAPT Grahaprima Suksesmandiri Tbk
PSGOPT Palma Serasih Tbk
GPRAPT Perdana Gapuraprima 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


PTMP - PT Mitra Pack Tbk

Sector : Industrials      Industry : Specialty Industrial Machinery

PT Mitra Pack Tbk offers coding, marking, labeling, product inspection system, and food packaging solutions in Indonesia. The company provides coding and marking solutions, including laser marking, print and apply labelling, drop on demand, continuous inkjet, thermal transfer, and thermal inkjet solutions; production inspection systems, such as metal detectors, X-ray scanners, and checkweighers; pouch filling-sealing machines; and blister packaging machines. It also offers thermal transfer ribbons, other spareparts, CIJ inks, inkroll/touch dry products, TIJ inks, hot foil ribbons, thermoforming films, POF shrink films, and vacuum shrink bags. In addition, the company offers support services, such as training facilities/service centers, installation and commissioning, readystock spareparts, and maintenance service contracts. It serves dairy, beverage, frozen food, pharmaceutical/personal care, stationery, and e-commerce/logistics industries. The company was founded in 2000 and is headquartered in Jakarta Pusat, Indonesia. PT Mitra Pack Tbk is a subsidiary of PT Kencana Usaha Sentosa.
Stock CodeCompany Name
KRAHPT Grand Kartech Tbk
SEMAPT Semacom Integrated Tbk
AMINPT Ateliers Mecaniques D'Indonesie Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-31
14010Ps Ratio225
14008Pe Ratio48175
101Enterprises Value Revenue Ratio535
40002Enterprise Value6421,296,808,546656,674,362,354
14012Pb Ratio1324
40001Market Cap18389,811,600,000640,178,400,000
102Enterprises Value E B I T D A Ratio192740

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-31
14010Ps Ratio2235420
14008Pe Ratio481497563260
101Enterprises Value Revenue Ratio53354318
40002Enterprise Value6421,296,808,546534,156,735,219656,674,362,354569,636,777,420347,919,773,764586,302,000,000
14012Pb Ratio13234320
40001Market Cap18389,811,600,000494,395,200,000640,178,400,000554,610,000,000320,089,200,000586,302,000,000
102Enterprises Value E B I T D A Ratio192734403319113

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
20189E B I T013,283,771,8443,459,501,33216,505,017,93313,798,013,494
20304Write Off0-194,141,992-367,279,73128,860,08251,273,366
20091Net Income08,405,540,8672,749,374,31911,479,978,5274,718,181,580
29004Basic E P S01041
20190E B I T D A015,558,861,7863,459,501,33218,671,141,87115,273,539,280
20046Gross Profit050,651,751,65915,329,457,13242,118,479,91932,186,372,369
29009Diluted E P S01041
20136Pretax Income011,103,236,5322,914,319,83215,223,248,42012,390,106,152
20145Tax Provision02,697,695,665164,945,5133,743,269,8932,335,771,299
20100Total Revenue0152,990,933,70848,415,424,483136,036,226,335119,333,594,612
20164Total Expenses0138,905,552,87445,764,903,378119,858,391,288106,174,590,592
20013Cost Of Revenue0102,339,182,04933,085,967,35093,917,746,41687,147,222,243
20057Interest Expense02,180,535,312545,181,5001,281,769,5131,407,907,342
20109Operating Income014,085,380,8342,650,521,10416,177,835,04713,159,004,020
20316Normalized Income08,258,568,5462,402,881,99211,544,417,83810,675,952,640
20108Operating Expense036,566,370,82512,678,936,02825,940,644,87219,027,368,349
20112Operating Revenue0152,990,933,70848,415,424,483136,036,226,335119,333,594,612
20418Tax Rate For Calcs00000
20095Net Interest Income0-2,229,651,815-413,025,474-1,468,998,810-1,658,489,940
20416Total Unusual Items0194,141,992367,279,731-85,451,000-766,028,830
29010Basic Average Shares07,923,000,00003,169,200,0003,169,200,000
20269Other Special Charges00056,590,918714,755,464
29011Diluted Average Shares07,923,000,00003,169,200,0003,169,200,000
20420Normalized E B I T D A015,364,719,7943,092,221,60118,756,592,87116,039,568,110
20162Special Income Charges0194,141,992367,279,731-85,451,000-766,028,830
20315Reconciled Depreciation02,275,089,942-38,060,8782,166,123,9381,475,525,786
20030Net Income Extraordinary0000-5,336,153,273
20312Other Operating Expenses05,461,473,0093,126,226,1391,596,915,7221,487,264,713
20368Total Other Finance Cost049,116,503-132,156,026187,229,297250,582,598
20314Reconciled Cost Of Revenue0102,339,182,04933,085,967,35093,917,746,41687,147,222,243
20419Tax Effect Of Unusual Items047,169,67120,787,404-21,011,689-144,411,043
20018Depreciation Income Statement02,275,089,942-38,060,8782,166,123,9381,475,525,786
20158Selling And Marketing Expense02,593,184,051-236,293,1601,757,039,472515,122,405
20064Interest Expense Non Operating02,180,535,312545,181,5001,281,769,5131,407,907,342
20093Net Income Common Stockholders08,405,540,8672,749,374,31911,479,978,5274,718,181,580
20094Net Income Continuous Operations08,405,540,8672,749,374,31911,479,978,52710,054,334,853
20045General And Administrative Expense06,785,857,0712,241,953,3204,031,487,1121,939,821,876
20159Selling General And Administration09,379,041,1222,005,660,1605,788,526,5842,454,944,281
20412Other Non Operating Income Expenses0-832,382,134774,208,0962,124,553,8382,192,943,594
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders08,405,540,8672,749,374,31911,479,978,5274,718,181,580
20417Total Unusual Items Excluding Goodwill0194,141,992367,279,731-85,451,000-766,028,830
20077Net Non Operating Interest Income Expense0-2,229,651,815-413,025,474-1,468,998,810-1,658,489,940
20346Net Income Including Noncontrolling Interests08,405,540,8672,749,374,31911,479,978,5274,718,181,580
20019Depreciation And Amortization In Income Statement02,275,089,942-38,060,8782,166,123,9381,475,525,786
20309Net Income From Continuing And Discontinued Operation08,405,540,8672,749,374,31911,479,978,52710,054,334,853
20331Net Income From Continuing Operation Net Minority Interest08,405,540,8672,749,374,31911,479,978,52710,054,334,853

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-31
20189E B I T013,283,771,8443,459,501,3322,632,429,2522,656,300,9744,535,540,28616,505,017,93313,798,013,494
20304Write Off0-194,141,992-367,279,7310-227,931,542401,069,28128,860,08251,273,366
20091Net Income08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,5274,718,181,580
29004Basic E P S01030341
20190E B I T D A015,558,861,7863,459,501,3322,632,429,2524,334,106,9965,186,129,70018,671,141,87115,273,539,280
20046Gross Profit050,651,751,65915,329,457,13213,793,265,06710,186,435,66211,342,593,79842,118,479,91932,186,372,369
29009Diluted E P S01030341
20136Pretax Income011,103,236,5322,914,319,8322,135,193,9022,025,237,2354,028,485,56315,223,248,42012,390,106,152
20145Tax Provision02,697,695,665164,945,5131,466,260,040-34,932,4171,101,422,5293,743,269,8932,335,771,299
20100Total Revenue0152,990,933,70848,415,424,48337,461,595,00234,411,109,25432,702,804,969136,036,226,335119,333,594,612
20164Total Expenses0138,905,552,87445,764,903,37830,830,881,60534,628,494,77927,681,273,112119,858,391,288106,174,590,592
20013Cost Of Revenue0102,339,182,04933,085,967,35023,668,329,93624,224,673,59221,360,211,17193,917,746,41687,147,222,243
20057Interest Expense02,180,535,312545,181,500497,235,350631,063,739507,054,7231,281,769,5131,407,907,342
20109Operating Income014,085,380,8342,650,521,1046,630,713,398-217,385,5255,021,531,85716,177,835,04713,159,004,020
20316Normalized Income08,258,568,5462,402,881,992668,933,8621,882,383,0493,218,476,53111,544,417,83810,675,952,640
20108Operating Expense036,566,370,82512,678,936,0287,162,551,66910,403,821,1876,321,061,94125,940,644,87219,027,368,349
20112Operating Revenue0152,990,933,70848,415,424,48337,461,595,00234,411,109,25432,702,804,969136,036,226,335119,333,594,612
20418Tax Rate For Calcs00000000
20095Net Interest Income0-2,229,651,815-413,025,474-655,953,362-641,549,158-519,123,821-1,468,998,810-1,658,489,940
20416Total Unusual Items0194,141,992367,279,7310227,931,542-401,069,281-85,451,000-766,028,830
29010Basic Average Shares07,923,000,00003,169,200,00001,056,794,8673,169,200,0003,169,200,000
20269Other Special Charges00000056,590,918714,755,464
29011Diluted Average Shares07,923,000,00003,169,200,00001,056,794,8673,169,200,0003,169,200,000
20420Normalized E B I T D A015,364,719,7943,092,221,6012,632,429,2524,106,175,4545,587,198,98118,756,592,87116,039,568,110
20162Special Income Charges0194,141,992367,279,7310227,931,542-401,069,281-85,451,000-766,028,830
20315Reconciled Depreciation02,275,089,942-38,060,878-15,244,6161,677,806,022650,589,4142,166,123,9381,475,525,786
20030Net Income Extraordinary0000000-5,336,153,273
20312Other Operating Expenses05,461,473,0093,126,226,139339,595,0431,690,953,902304,697,9251,596,915,7221,487,264,713
20368Total Other Finance Cost049,116,503-132,156,026158,718,01210,485,41912,069,098187,229,297250,582,598
20314Reconciled Cost Of Revenue0102,339,182,04933,085,967,35023,668,329,93624,224,673,59221,360,211,17193,917,746,41687,147,222,243
20419Tax Effect Of Unusual Items047,169,67120,787,404050,144,939-109,655,784-21,011,689-144,411,043
20018Depreciation Income Statement02,275,089,942-38,060,878-15,244,6161,677,806,022650,589,4142,166,123,9381,475,525,786
20158Selling And Marketing Expense02,593,184,051-236,293,1601,034,782,4221,371,962,649422,732,1401,757,039,472515,122,405
20064Interest Expense Non Operating02,180,535,312545,181,500497,235,350631,063,739507,054,7231,281,769,5131,407,907,342
20093Net Income Common Stockholders08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,5274,718,181,580
20094Net Income Continuous Operations08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,52710,054,334,853
20045General And Administrative Expense06,785,857,0712,241,953,3203,320,247,221502,109,446721,547,0844,031,487,1121,939,821,876
20159Selling General And Administration09,379,041,1222,005,660,1604,355,029,6431,874,072,0951,144,279,2245,788,526,5842,454,944,281
20412Other Non Operating Income Expenses0-832,382,134774,208,096-3,654,964,8602,362,944,012-314,569,3822,124,553,8382,192,943,594
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,5274,718,181,580
20417Total Unusual Items Excluding Goodwill0194,141,992367,279,7310227,931,542-401,069,281-85,451,000-766,028,830
20077Net Non Operating Interest Income Expense0-2,229,651,815-413,025,474-655,953,362-641,549,158-519,123,821-1,468,998,810-1,658,489,940
20346Net Income Including Noncontrolling Interests08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,5274,718,181,580
20019Depreciation And Amortization In Income Statement02,275,089,942-38,060,878-15,244,6161,677,806,022650,589,4142,166,123,9381,475,525,786
20309Net Income From Continuing And Discontinued Operation08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,52710,054,334,853
20331Net Income From Continuing Operation Net Minority Interest08,405,540,8672,749,374,319668,933,8622,060,169,6522,927,063,03411,479,978,52710,054,334,853

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
23531Net Debt0036,404,844,91524,067,234,3081,210,509,869
23165Payables0018,412,245,89310,722,303,7589,606,988,726
23139Net P P E0026,207,012,16625,584,863,21016,975,935,608
23351Properties00000
23386Total Debt0049,327,916,45531,331,006,66412,841,431,472
23100Gross P P E0038,404,900,26434,136,077,01123,240,512,132
23038Common Stock0079,230,000,00059,230,000,000600,000,000
23045Current Debt0043,037,374,64223,706,549,7929,206,938,883
23532Share Issued007,923,000,0003,169,200,0003,169,200,000
23220Total Assets00257,054,319,282124,825,165,42690,379,618,907
23027Capital Stock0079,230,000,00059,230,000,000600,000,000
23382Other Payable0075,098,06329,789,0620
23028Cash Financial009,566,381,2363,500,432,90011,630,921,603
23123Long Term Debt002,933,851,5093,861,117,4163,634,492,589
23179Prepaid Assets0018,972,291,96420,512,443,711622,957,224
23385Working Capital00159,170,560,39958,814,529,95153,034,028,403
23000Accounts Payable0016,274,372,9389,174,168,9318,700,217,417
23245Invested Capital00216,833,764,32697,469,231,05772,617,819,011
23340Other Properties00000
23132Minority Interest00000
23342Other Receivables0023,439,409,2305,870,459,752179,843,500
23204Retained Earnings0015,153,216,5616,747,675,69432,262,321,233
23217Total Tax Payable002,062,774,8921,518,345,765906,771,309
23001Accounts Receivable0037,215,320,94325,191,014,15619,700,386,659
23280Common Stock Equity00170,862,538,17569,901,563,84959,776,387,539
23403Net Tangible Assets00170,862,538,17569,901,563,84959,776,387,539
23215Stockholders Equity00170,862,538,17569,901,563,84959,776,387,539
23383Tangible Book Value00170,862,538,17569,901,563,84959,776,387,539
23374Total Capitalization00173,796,389,68473,762,681,26563,410,880,128
23312Land And Improvements002,641,903,0002,641,903,0001,068,903,000
23469Other Equity Interest000027,473,158,828
23393Ordinary Shares Number007,923,000,0003,169,200,0003,169,200,000
23008Accumulated Depreciation00-12,197,888,098-8,551,213,801-6,264,576,524
23380Capital Lease Obligations003,356,690,3043,763,339,4560
23030Cash And Cash Equivalents009,566,381,2363,500,432,90011,630,921,603
23262Gross Accounts Receivable0037,675,774,60725,428,465,74619,943,064,029
23012Additional Paid In Capital0077,180,294,2225,197,189,4820
23275Buildings And Improvements0019,415,261,94519,000,353,76610,659,864,293
23319Machinery Furniture Equipment0016,347,735,31912,493,820,24511,511,744,839
23048Current Capital Lease Obligation00486,215,7271,807,253,0920
23127Long Term Capital Lease Obligation002,870,474,5771,956,086,3640
23261Total Equity Gross Minority Interest00170,862,538,17569,901,563,84959,776,387,539
23259Total Liabilities Net Minority Interest0086,191,781,10754,923,601,57730,603,231,368
23046Current Debt And Capital Lease Obligation0043,523,590,36925,513,802,8849,206,938,883
23266Allowance For Doubtful Accounts Receivable00-460,453,664-237,451,590-242,677,370
23124Long Term Debt And Capital Lease Obligation005,804,326,0865,817,203,7803,634,492,589
23344Non Current Pension And Other Postretirement Benefit Plans0011,297,446,2949,855,196,3647,508,642,768

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-31
23531Net Debt0036,404,844,91514,808,534,80510,807,532,75620,417,558,79624,067,234,3081,210,509,869
23165Payables0018,412,245,89323,382,828,96617,821,752,3158,264,472,95810,722,303,7589,606,988,726
23139Net P P E0026,207,012,16624,169,530,75124,603,551,45425,317,627,25725,584,863,21016,975,935,608
23351Properties00000000
23386Total Debt0049,327,916,45532,607,456,92230,288,363,23734,029,295,43331,331,006,66412,841,431,472
23100Gross P P E0038,404,900,26435,764,386,30234,805,360,50734,732,054,50734,136,077,01123,240,512,132
23038Common Stock0079,230,000,00079,230,000,00079,230,000,00079,230,000,00059,230,000,000600,000,000
23045Current Debt0043,037,374,64222,598,512,17421,931,188,53325,656,782,16423,706,549,7929,206,938,883
23532Share Issued007,923,000,0003,169,200,0003,169,200,0003,169,200,0003,169,200,0003,169,200,000
23220Total Assets00257,054,319,282236,887,467,090227,183,972,555221,063,662,781124,825,165,42690,379,618,907
23027Capital Stock0079,230,000,00079,230,000,00079,230,000,00079,230,000,00059,230,000,000600,000,000
23382Other Payable0075,098,063811,236,250865,311,74052,884,23929,789,0620
23028Cash Financial009,566,381,23616,111,494,56815,261,585,8179,603,631,7453,500,432,90011,630,921,603
23123Long Term Debt002,933,851,5098,321,517,1994,137,930,0404,364,408,3773,861,117,4163,634,492,589
23179Prepaid Assets0018,972,291,96428,722,422,91960,714,263,601112,925,871,32020,512,443,711622,957,224
23385Working Capital00159,170,560,399163,035,051,344157,320,278,406156,778,458,56758,814,529,95153,034,028,403
23000Accounts Payable0016,274,372,93820,158,764,25514,057,049,9556,358,388,3029,174,168,9318,700,217,417
23245Invested Capital00216,833,764,326198,844,706,490193,626,356,323195,678,808,95497,469,231,05772,617,819,011
23340Other Properties00011,103,733,46210,994,594,57110,994,594,57100
23132Minority Interest00000000
23342Other Receivables0023,439,409,2305,767,899,8952,724,573,2044,771,035,6795,870,459,752179,843,500
23204Retained Earnings0015,153,216,56113,249,729,03212,490,795,17010,520,625,5186,747,675,69432,262,321,233
23217Total Tax Payable002,062,774,8922,412,828,4612,899,390,6201,853,200,4171,518,345,765906,771,309
23001Accounts Receivable0037,215,320,94329,030,679,06229,556,735,24425,013,839,86725,191,014,15619,700,386,659
23280Common Stock Equity00170,862,538,175167,924,677,117167,557,237,750165,657,618,41369,901,563,84959,776,387,539
23403Net Tangible Assets00170,862,538,175167,924,677,117167,557,237,750165,657,618,41369,901,563,84959,776,387,539
23215Stockholders Equity00170,862,538,175167,924,677,117167,557,237,750165,657,618,41369,901,563,84959,776,387,539
23383Tangible Book Value00170,862,538,175167,924,677,117167,557,237,750165,657,618,41369,901,563,84959,776,387,539
23374Total Capitalization00173,796,389,684176,246,194,316171,695,167,790170,022,026,79073,762,681,26563,410,880,128
23312Land And Improvements002,641,903,0002,641,903,0002,641,903,0002,641,903,0002,641,903,0001,068,903,000
23469Other Equity Interest000000027,473,158,828
23393Ordinary Shares Number007,923,000,0003,169,200,0003,169,200,0003,169,200,0003,169,200,0003,169,200,000
23008Accumulated Depreciation00-12,197,888,098-11,594,855,551-10,201,809,053-9,414,427,250-8,551,213,801-6,264,576,524
23380Capital Lease Obligations003,356,690,3041,687,427,5494,219,244,6644,008,104,8923,763,339,4560
23030Cash And Cash Equivalents009,566,381,23616,111,494,56815,261,585,8179,603,631,7453,500,432,90011,630,921,603
23262Gross Accounts Receivable0037,675,774,60729,425,985,11230,072,409,76825,652,360,73825,428,465,74619,943,064,029
23012Additional Paid In Capital0077,180,294,22276,718,249,41277,109,743,90777,180,294,2225,197,189,4820
23275Buildings And Improvements0019,415,261,9458,005,759,1938,005,759,1938,005,759,19319,000,353,76610,659,864,293
23319Machinery Furniture Equipment0016,347,735,31914,012,990,64713,163,103,74313,089,797,74312,493,820,24511,511,744,839
23048Current Capital Lease Obligation00486,215,727-1,694,036,491737,575,920526,436,1471,807,253,0920
23127Long Term Capital Lease Obligation002,870,474,5773,381,464,0403,481,668,7443,481,668,7451,956,086,3640
23261Total Equity Gross Minority Interest00170,862,538,175167,924,677,117167,557,237,750165,657,618,41369,901,563,84959,776,387,539
23259Total Liabilities Net Minority Interest0086,191,781,10768,962,789,97359,626,734,80555,406,044,36854,923,601,57730,603,231,368
23046Current Debt And Capital Lease Obligation0043,523,590,36920,904,475,68322,668,764,45326,183,218,31125,513,802,8849,206,938,883
23266Allowance For Doubtful Accounts Receivable00-460,453,664-395,306,050-515,674,524-638,520,871-237,451,590-242,677,370
23124Long Term Debt And Capital Lease Obligation005,804,326,08611,702,981,2397,619,598,7847,846,077,1225,817,203,7803,634,492,589
23344Non Current Pension And Other Postretirement Benefit Plans0011,297,446,2948,786,222,5527,982,773,2049,855,196,3649,855,196,3647,508,642,768

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-31
26127Sale Of P P E00-73,222,416138,904,9801,250,000,000
26185Free Cash Flow0-90,191,328,396-989,886,784-12,641,182,39412,861,133,742
26027Changes In Cash06,065,948,336-6,545,113,331-8,130,488,7045,112,296,001
26182Issuance Of Debt019,904,156,5136,468,453,66912,049,371,8115,083,031,580
26016End Cash Position09,566,381,2369,566,381,2363,500,432,90011,630,921,603
26112Purchase Of P P E0-3,853,915,074-3,853,915,074-2,447,783,885-4,210,095,189
26183Repayment Of Debt0-1,500,597,5701,716,884,341-3,157,607,487-13,231,869,321
26005Capital Expenditure0-3,853,915,074-3,853,915,074-2,447,783,885-4,210,095,189
26012Financing Cash Flow096,257,276,732-5,482,004,1314,371,788,710-8,998,837,741
26013Investing Cash Flow0-3,853,915,074-3,927,137,490-2,308,878,905-2,960,095,189
26098Common Stock Issuance096,000,000,000000
26015Beginning Cash Position03,500,432,90016,111,494,56811,630,921,6036,518,625,602
26223Classesof Cash Payments0-222,348,099,400-36,756,543,941-136,013,559,751-93,717,075,835
26099Long Term Debt Issuance019,904,156,51313,334,312,43712,049,371,8115,083,031,580
26090Long Term Debt Payments0-1,500,597,5701,716,884,341-2,157,607,487-13,231,869,321
26101Short Term Debt Issuance00000
26091Short Term Debt Payments000-1,000,000,0000
26181Issuance Of Capital Stock096,000,000,000000
26071Net Common Stock Issuance096,000,000,000000
26073Net Long Term Debt Issuance018,403,558,94315,051,196,7789,891,764,324-8,148,837,741
26164Net Other Financing Charges0-18,146,282,211-18,146,282,211-4,519,975,6140
26119Net P P E Purchase And Sale0-3,853,915,074-3,927,137,490-2,308,878,905-2,960,095,189
26075Net Short Term Debt Issuance00-6,865,858,768-1,000,000,0000
26072Net Issuance Payments Of Debt018,403,558,9438,185,338,0108,891,764,324-8,148,837,741
26226Paymentson Behalfof Employees0-17,251,590,418-1,555,094,098-15,679,133,737-12,524,231,692
26304Other Cash Adjustment Outside Changein Cash00010
26228Other Cash Paymentsfrom Operating Activities0-4,917,902,2775,194,187,765-6,675,583,411-4,021,181,426
26220Cash Flowsfromusedin Operating Activities Direct0-86,337,413,3222,864,028,290-10,193,398,50917,071,228,931
26221Classesof Cash Receiptsfrom Operating Activities0142,658,771,44841,872,289,731131,074,294,278114,422,195,549

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-31
26127Sale Of P P E00-73,222,41673,222,41600138,904,9801,250,000,000
26185Free Cash Flow0-90,191,328,396-989,886,784-1,178,533,1307,675,053,545-95,697,962,027-12,641,182,39412,861,133,742
26027Changes In Cash06,065,948,336-6,545,113,331849,908,7495,657,954,0736,103,198,845-8,130,488,7045,112,296,001
26182Issuance Of Debt019,904,156,5136,468,453,6698,153,092,809-1,571,866,6046,854,476,63912,049,371,8115,083,031,580
26016End Cash Position09,566,381,2369,566,381,23616,111,494,56815,261,585,8179,603,631,7453,500,432,90011,630,921,603
26112Purchase Of P P E0-3,853,915,074-3,853,915,0740441,206,342-487,065,337-2,447,783,885-4,210,095,189
26183Repayment Of Debt0-1,500,597,5701,716,884,341-1,718,933,276-445,232,868-1,053,315,767-3,157,607,487-13,231,869,321
26005Capital Expenditure0-3,853,915,074-3,853,915,07400-487,065,337-2,447,783,885-4,210,095,189
26012Financing Cash Flow096,257,276,732-5,482,004,1311,955,219,463-2,017,099,472101,801,160,8724,371,788,710-8,998,837,741
26013Investing Cash Flow0-3,853,915,074-3,927,137,490119,081,411441,206,342-487,065,337-2,308,878,905-2,960,095,189
26098Common Stock Issuance096,000,000,00000096,000,000,00000
26015Beginning Cash Position03,500,432,90016,111,494,56815,261,585,8179,603,631,7453,500,432,90011,630,921,6036,518,625,602
26223Classesof Cash Payments0-222,348,099,400-36,756,543,941-36,422,585,600-22,093,876,666-127,075,093,193-136,013,559,751-93,717,075,835
26099Long Term Debt Issuance019,904,156,51313,334,312,43718,320,237,62803,506,839,10012,049,371,8115,083,031,580
26090Long Term Debt Payments0-1,500,597,5701,716,884,341-1,718,933,276-445,232,868-1,053,315,767-2,157,607,487-13,231,869,321
26101Short Term Debt Issuance0001,583,248,7331,934,972,4963,347,637,53900
26091Short Term Debt Payments000000-1,000,000,0000
26181Issuance Of Capital Stock096,000,000,00000096,000,000,00000
26071Net Common Stock Issuance096,000,000,00000096,000,000,00000
26073Net Long Term Debt Issuance018,403,558,94315,051,196,7784,850,910,800-3,952,071,9682,453,523,3339,891,764,324-8,148,837,741
26164Net Other Financing Charges0-18,146,282,211-18,146,282,211003,347,637,539-4,519,975,6140
26119Net P P E Purchase And Sale0-3,853,915,074-3,927,137,490119,081,411441,206,342-487,065,337-2,308,878,905-2,960,095,189
26075Net Short Term Debt Issuance00-6,865,858,7681,583,248,7331,934,972,4963,347,637,539-1,000,000,0000
26072Net Issuance Payments Of Debt018,403,558,9438,185,338,0106,434,159,533-2,017,099,4725,801,160,8728,891,764,324-8,148,837,741
26226Paymentson Behalfof Employees0-17,251,590,418-1,555,094,098-3,550,829,714-5,159,509,681-6,986,156,925-15,679,133,737-12,524,231,692
26304Other Cash Adjustment Outside Changein Cash00020010
26228Other Cash Paymentsfrom Operating Activities0-4,917,902,2775,194,187,765-8,071,900,779-1,418,561,532-621,627,731-6,675,583,411-4,021,181,426
26220Cash Flowsfromusedin Operating Activities Direct0-86,337,413,3222,864,028,290-1,224,392,1257,233,847,203-95,210,896,690-10,193,398,50917,071,228,931
26221Classesof Cash Receiptsfrom Operating Activities0142,658,771,44841,872,289,73137,348,316,63029,909,153,54233,529,011,545131,074,294,278114,422,195,549

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
PTMPPT Mitra Pack Tbk2024-04-15At close: 04:14PM WIB157157154155152.00 - 162.0015216268.00 - 338.0068338110,430,400137,791,544491,226,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-12At close: 04:14PM WIB157157154155152.00 - 162.0015216268.00 - 338.0068338110,430,400135,191,703491,226,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-11At close: 04:14PM WIB157157154155152.00 - 162.0015216268.00 - 338.0068338110,430,400134,919,979491,226,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-10At close: 04:14PM WIB157157154155152.00 - 162.0015216268.00 - 338.0068338110,430,400133,313,489491,226,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-05At close: 04:14PM WIB157157210147152.00 - 162.0015216268.00 - 338.0068338110,430,400128,596,880491,226,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-04At close: 04:14PM WIB148148199150145.00 - 157.0014515768.00 - 338.0068338205,724,100126,472,908467,307,000,0000463N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-03At close: 04:14PM WIB139139159135138.00 - 150.0013815068.00 - 338.0068338169,610,500124,229,536469,042,000,0000473N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-02At close: 04:13PM WIB148147157126138.00 - 147.0013814768.00 - 338.006833866,138,500124,176,045440,519,000,0000443N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-04-01At close: 04:13PM WIB156155210130133.00 - 156.0013315668.00 - 338.0068338133,029,400122,748,640469,042,000,0000473N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-29At close: 04:14PM WIB195195175149155.00 - 202.0015520268.00 - 338.0068338305,900,100122,748,640494,395,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-28At close: 04:14PM WIB195195175149155.00 - 202.0015520268.00 - 338.0068338305,900,100118,146,224494,395,000,0000493N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-27At close: 04:14PM WIB183183195196180.00 - 196.0018019668.00 - 338.0068338295,324,600113,843,666617,994,000,0000613N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-26At close: 04:14PM WIB176176181183170.00 - 183.0017018368.00 - 338.0068338202,330,200114,579,635579,964,000,0000583N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-25At close: 04:13PM WIB199199174174162.00 - 199.0016219968.00 - 338.006833895,968,000114,579,635557,779,000,0000553N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-22At close: 04:14PM WIB222222198199199.00 - 224.0019922468.00 - 338.006833896,738,600114,928,682630,671,000,0000633N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-21At close: 04:13PM WIB2200000.0000 - 0.00000000114,218,0280003N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-14As of 11:59AM WIB. Market open.294294300302292.00 - 302.0029230268.00 - 338.006833834,379,000110,570,685239,275,0000953N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-13At close: 04:14PM WIB300300292294288.00 - 304.0028830468.00 - 338.006833867,576,200109,645,4692,329,000,000,00001103N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-11At close: 04:09PM WIB302302300302298.00 - 308.0029830868.00 - 338.006833893,735,200107,523,736950,760,000,00001123N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-08At close: 04:09PM WIB302302300302298.00 - 308.0029830868.00 - 338.006833893,735,200106,208,213950,760,000,00001123N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-05At close: 04:13PM WIB292292292294290.00 - 302.0029030268.00 - 338.006833870,844,800103,428,786931,745,000,00001143N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-04At close: 04:14PM WIB304304290292288.00 - 308.0028830868.00 - 338.006833862,200,000103,492,101925,406,000,00001093N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-03-01At close: 04:14PM WIB292294302304286.00 - 310.0028631068.00 - 338.0068338151,370,100101,357,653963,437,000,00001133N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-02-28At close: 04:14PM WIB298298296298290.00 - 304.0029030468.00 - 338.0068338105,807,80098,279,462931,745,000,00001103N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-02-27At close: 04:13PM WIB292292296298282.00 - 300.0028230068.00 - 338.0068338117,733,00096,882,032944,422,000,00001113N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-02-26At close: 04:14PM WIB300300294296290.00 - 310.0029031068.00 - 338.0068338106,187,60095,330,491925,406,000,00001093N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk2024-02-23At close: 04:14PM WIB282282300302274.00 - 302.0027430268.00 - 338.0068338242,950,30092,160,105950,760,000,00001123N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk (PTMP.JK)2024-02-22At close: 04:13PM WIB264262280284262.00 - 282.0026228268.00 - 338.0068338162,624,80090,385,657893,714,000,00001053N/AN/A (N/A)00N/A0
PTMPPT Mitra Pack Tbk (PTMP.JK)2024-02-21At close: 04:14PM WIB268268262264258.00 - 274.0025827468.00 - 338.006833874,445,20089,843,772836,669,000,0000993N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
PTMPPT Mitra Pack Tbk2024-04-15491,230,000,000530,990,000,00049003333400033868244185135,190,000160,620,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-12491,230,000,000530,990,000,00049003333400033868244185134,920,000160,620,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-11491,230,000,000530,990,000,00049003333400033868244185133,310,000160,620,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-10491,230,000,000530,990,000,00049003333400033868244185133,310,000160,620,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-05469,040,000,000508,800,000,0004400333330003380248185126,470,000149,460,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0004-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-04440,520,000,000480,280,000,0004400333310003380250184124,230,000135,060,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-03440,520,000,000480,280,000,0004400333310003380251184124,180,000136,240,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-02469,040,000,000508,800,000,0004700333330003380253184122,750,000126,160,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-04-01494,400,000,000534,160,000,0004900333340003380253184122,750,000126,160,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-29494,400,000,000534,160,000,00049003333400033868254184118,150,00096,800,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-28617,990,000,000657,760,000,0006100444420003380254183113,840,00071,490,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-27630,670,000,000670,430,000,0006300444430003380254183114,580,00081,910,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-26630,670,000,000670,430,000,0006300444430003380254182114,580,00091,700,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-25630,670,000,000670,430,000,00063004444300033868254182114,580,00091,700,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-22703,560,000,000743,320,000,0007000545480003380254181114,220,00084,300,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-21697,220,000,000736,990,000,00069005454700033868254181114,220,00084,300,0007920800,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,000349,330,000,00029354-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-14232,940,00039,990,000,000920050030003380245175109,650,000100,290,0007,920,000,000020075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,00012,07449,330,000,000293215,654-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-13950,760,000,000967,260,000,00011200766620003380245175108,560,000100,290,0007,920,000,000020075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,120,000,0008,410,000,0003-39,570,000,00012,07449,330,000,000293215,654-86,340,000,000-105,470,000,000
PTMPPT Mitra Pack Tbk2024-03-11950,760,000,000967,260,000,000112007675900033868245175106,000,000100,290,0003,170,000,00001,870,000,00075000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 20235447152,990,000,0005841016,150,000,0008,410,000,0003-39,570,000,000144,620,000,00026323-86,340,000,000-109,790,000,000
PTMPPT Mitra Pack Tbk2024-03-08957,100,000,000973,590,000,000113007675900033868243174106,210,000115,210,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-03-05963,440,000,000979,930,000,00011300767590003380236171103,490,000123,410,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-03-04963,440,000,000979,930,000,00011300767590003380236171103,490,000123,410,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-03-01925,410,000,000941,900,000,0001090076757000338023116999,630,000141,810,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-02-28944,420,000,000960,920,000,0001110076758010428338022716896,880,000160,650,0003,170,000,0003,260,000,000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-02-27925,410,000,000941,900,000,0001120076757011028338022516795,330,000156,960,0003,170,000,0003,260,000,000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk2024-02-26950,760,000,000967,260,000,0001120076759000338022516795,330,000156,960,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk (PTMP.JK)2024-02-23893,710,000,000910,210,000,0001050065755000338022116690,390,000149,600,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk (PTMP.JK)2024-02-22836,670,000,000853,160,000,0009800656520003386822116690,390,000149,600,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000
PTMPPT Mitra Pack Tbk (PTMP.JK)2024-02-21849,350,000,000865,840,000,00010000656530003386822016589,840,000155,730,0003,170,000,0000800,000,00075000000000000N/AN/AN/AN/ADec 31, 2022Sep 30, 202361800138,950,000,000319013,640,000,0008,500,000,0003-3416,110,000,000530,080,000,00018453-40,590,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:002922942922940
2024-03-0515:48:0029429429229268,500
2024-03-0515:47:002942942922924,100
2024-03-0515:46:002922942922949,500
2024-03-0515:45:0000000
2024-03-0515:44:002942942942941,500
2024-03-0515:43:002922942922941,300
2024-03-0515:42:002942962942962,200
2024-03-0515:41:00292296292294579,400
2024-03-0515:40:00292294292294298,800
2024-03-0515:39:0029229429229417,000
2024-03-0515:38:00292294292294520,100
2024-03-0515:37:002922922922921,800
2024-03-0515:36:0029229429229417,300
2024-03-0515:35:0000000
2024-03-0515:34:002942942942941,200
2024-03-0515:33:002942942942941,200
2024-03-0515:32:002922942922946,900
2024-03-0515:31:0000000
2024-03-0515:30:002942942942949,500

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
2024-03-0515:48:0029429429229468,500
2024-03-0515:46:0029229429229213,600
2024-03-0515:44:002942942942941,500
2024-03-0515:42:002942962922943,500
2024-03-0515:40:00292296292294878,200
2024-03-0515:38:00292294292294537,100
2024-03-0515:36:0029229429229219,100
2024-03-0515:34:002942942942941,200
2024-03-0515:32:002922942922948,100
2024-03-0515:30:002942942942949,500
2024-03-0515:28:00294294294294300
2024-03-0515:26:0029229429229418,400
2024-03-0515:24:00294294294294499,900
2024-03-0515:22:002922942922943,224,600
2024-03-0515:20:002922942922949,700
2024-03-0515:18:002942942942946,900
2024-03-0515:16:00294294294294214,200
2024-03-0515:14:0000000
2024-03-0515:12:002942962942962,455,200
2024-03-0515:10:0029429429429453,800
2024-03-0515:09:502942942942940
2024-03-0515:08:002922942922940
2024-03-0515:06:0029229429229448,200
2024-03-0515:04:002922942922940
2024-03-0515:02:0029429429229240,800

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0029229429229282,100
2024-03-0515:40:00292296292294883,200
2024-03-0515:35:00292294292294556,200
2024-03-0515:30:0029429429229418,800
2024-03-0515:25:0029229429229418,700
2024-03-0515:20:002922942922943,734,200
2024-03-0515:15:00294294294294221,100
2024-03-0515:10:002942962942962,509,000
2024-03-0515:09:502942942942940
2024-03-0515:05:0029229429229444,800
2024-03-0515:00:00296296292294436,900
2024-03-0514:55:002922942922941,099,000
2024-03-0514:50:0029429429429439,100
2024-03-0514:45:0029429429229433,300
2024-03-0514:40:00294294292294188,100
2024-03-0514:35:0029229429229461,100
2024-03-0514:30:00294294292294203,900
2024-03-0514:25:00294296292294600,400
2024-03-0514:20:002983002922942,042,900
2024-03-0514:15:003003022983002,340,500
2024-03-0514:10:423023023023020
2024-03-0514:10:003003023003002,122,100
2024-03-0514:05:003003022983004,849,600
2024-03-0514:00:0029830029630010,317,600
2024-03-0513:55:0029429829429811,056,900
2024-03-0513:50:002942962942962,395,300
2024-03-0513:45:0029629629429425,400
2024-03-0513:40:00296296294296109,400

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0029229429229282,100
2024-03-0515:30:002942962922941,458,200
2024-03-0515:15:002942942922943,974,000
2024-03-0515:09:502942942942940
2024-03-0515:00:002962962922962,990,700
2024-03-0514:45:002942942922941,171,400
2024-03-0514:30:00294294292294453,100
2024-03-0514:15:003003022922944,983,800
2024-03-0514:10:423023023023020
2024-03-0514:00:0029830229630017,289,300
2024-03-0513:45:0029629829429813,477,600
2024-03-0513:30:00294296294296194,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592962962962960
2024-03-0511:45:0029429629429666,400
2024-03-0511:30:00294296294296166,700
2024-03-0511:25:212962962962960
2024-03-0511:15:00296296294296368,900
2024-03-0511:00:002902962902961,795,400
2024-03-0510:45:00290292290292595,600
2024-03-0510:35:542942942942940
2024-03-0510:30:002942962902921,674,500
2024-03-0510:15:00294296294294109,500
2024-03-0510:00:00294296294294330,900
2024-03-0509:49:032962962962960

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002942962922921,540,300
2024-03-0515:09:502942942942940
2024-03-0515:00:002962962922946,964,700
2024-03-0514:30:002942942922941,624,500
2024-03-0514:10:423023023023020
2024-03-0514:00:0029830229229422,273,100
2024-03-0513:30:0029429829429813,671,600
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:592962962962960
2024-03-0511:30:00294296294296233,100
2024-03-0511:25:212962962962960
2024-03-0511:00:002902962902962,164,300
2024-03-0510:35:542942942942940
2024-03-0510:30:002942962902922,270,100
2024-03-0510:00:00294296294294440,400
2024-03-0509:49:032962962962960
2024-03-0509:30:002942962942968,434,700
2024-03-0509:03:132942942942940
2024-03-0509:00:0029229629229410,323,100
2024-03-0415:46:482922922922920
2024-03-0415:30:002922962902924,282,400
2024-03-0415:00:002942942902921,425,800
2024-03-0414:54:102942942942940
2024-03-0414:30:002922962902948,636,100
2024-03-0414:00:342982982982980
2024-03-0414:00:0029829828829016,801,700
2024-03-0413:30:003023022982982,221,200
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:502942942942940
2024-03-0515:00:002962962922928,505,000
2024-03-0514:10:443003003003000
2024-03-0514:00:0029830229229423,897,600
2024-03-0513:00:0029429829429813,671,600
2024-03-0512:00:0000000
2024-03-0511:59:592962962962960
2024-03-0511:25:212962962962960
2024-03-0511:00:002902962902962,372,200
2024-03-0510:35:542942942942940
2024-03-0510:00:002942962902922,710,500
2024-03-0509:49:032962962962960
2024-03-0509:03:132942942942940
2024-03-0509:00:0029229629229618,757,800
2024-03-0415:46:482922922922920
2024-03-0415:00:002942962902925,708,200
2024-03-0414:54:102942942942940
2024-03-0414:00:342982982982980
2024-03-0414:00:0029829828829425,437,800
2024-03-0413:00:003023022982982,221,200
2024-03-0412:00:0000000
2024-03-0411:57:433023023023020
2024-03-0411:28:503003003003000
2024-03-0411:00:00302302300302664,600
2024-03-0410:39:173023023023020
2024-03-0410:00:003043083003026,799,900
2024-03-0409:51:133043043043040
2024-03-0409:00:003043062963040
2024-03-0115:40:493103103103100
2024-03-0115:00:0030031029830463,746,500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001231231231230
2024-05-0815:25:191241241241240
2024-05-0815:00:0012412412212311,779,700
2024-05-0814:28:351241241241240
2024-05-0813:32:151251251251250
2024-05-0813:30:0012512512312312,315,200
2024-05-0812:00:0000000
2024-05-0811:59:571241241241240
2024-05-0811:54:281241241241240
2024-05-0811:08:141241241241240
2024-05-0810:30:0012412512312414,924,800
2024-05-0810:27:001241241241240
2024-05-0809:40:291231231231230
2024-05-0809:00:0013013012212420,735,600
2024-05-0716:14:1400000
2024-05-0716:00:0000000
2024-05-0715:36:041271271271270
2024-05-0715:00:0012612812512735,183,100
2024-05-0714:39:081251251251250
2024-05-0713:43:371251251251250
2024-05-0713:30:0012212712212658,252,800
2024-05-0712:00:0000000
2024-05-0711:59:571231231231230
2024-05-0711:08:301241241241240
2024-05-0710:30:001231241221238,315,000
2024-05-0710:23:251231231231230
2024-05-0709:40:241201201201200
2024-05-0709:00:0012012312012221,265,100
2024-05-0616:14:5800000
2024-05-0615:47:131211211211210

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0013013012212360,770,700
2024-05-0709:00:00120128120127123,808,100
2024-05-0609:00:0012112311912058,266,300
2024-05-0309:00:0012112512012159,360,900
2024-05-0209:00:0012412411912158,539,800
2024-04-3009:00:0013113311712486,495,700
2024-04-2909:00:00122131119131219,427,400
2024-04-2609:00:00118124107122186,616,100
2024-04-2509:00:0013313410811979,446,500
2024-04-2409:00:0015015113814040,235,900
2024-04-2309:00:0016216415015169,219,200
2024-04-2209:00:00161165156162105,563,800
2024-04-1909:00:00149162146161177,928,400
2024-04-1809:00:00149150138149128,891,700
2024-04-1709:00:0015415514714970,868,600
2024-04-1609:00:00155157145154120,856,000
2024-04-0509:00:00157162152155110,430,400
2024-04-0409:00:00148157145157204,557,500
2024-04-0309:00:00139150138148169,610,500
2024-04-0209:00:0014714713813966,138,500
2024-04-0109:00:00155156133148133,030,500
2024-03-2809:00:00195202155156305,900,100
2024-03-2709:00:00183196180195295,324,600
2024-03-2609:00:001991991991990
2024-03-2509:00:001991991991990
2024-03-2209:00:0022222419919995,033,000
2024-03-2109:00:0022023621222286,373,800
2024-03-2009:00:00278290210220193,705,800
2024-03-1909:00:0027828627827840,006,400
2024-03-1809:00:0028028026227876,783,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00120128120127123,808,100
2024-05-0609:00:0012112311912058,266,300
2024-05-0309:00:0012112512012159,360,900
2024-05-0209:00:0012412411912158,539,800
2024-04-3009:00:0013113311712486,495,700
2024-04-2909:00:00122131119131219,427,400
2024-04-2609:00:00118124107122186,616,100
2024-04-2509:00:0013313410811979,446,500
2024-04-2409:00:0015015113814040,235,900
2024-04-2309:00:0016216415015169,219,200
2024-04-2209:00:00161165156162105,563,800
2024-04-1909:00:00149162146161177,928,400
2024-04-1809:00:00149150138149128,891,700
2024-04-1709:00:0015415514714970,868,600
2024-04-1609:00:00155157145154120,856,000
2024-04-0509:00:00157162152155110,430,400
2024-04-0409:00:00148157145157204,557,500
2024-04-0309:00:00139150138148169,610,500
2024-04-0209:00:0014714713813966,138,500
2024-04-0109:00:00155156133148133,030,500
2024-03-2809:00:00195202155156305,900,100
2024-03-2709:00:00183196180195295,324,600
2024-03-2609:00:001991991991990
2024-03-2509:00:001991991991990
2024-03-2209:00:0022222419919995,033,000
2024-03-2109:00:0022023621222286,373,800
2024-03-2009:00:00278290210220193,705,800
2024-03-1909:00:0027828627827840,006,400
2024-03-1809:00:0028028026227876,783,600
2024-03-1509:00:0029429627628042,331,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0012112311912058,266,300
2024-04-2800:00:00122133117121423,823,800
2024-04-2100:00:00161165107122481,081,500
2024-04-1400:00:00155162138161498,544,700
2024-04-0700:00:0000000
2024-03-3100:00:00155162133155683,767,400
2024-03-2400:00:00199202155156601,224,700
2024-03-1700:00:00280290199199491,902,600
2024-03-1000:00:00300304276280151,510,500
2024-03-0300:00:00304308288300443,206,500
2024-02-2500:00:00300310282304559,644,700
2024-02-1800:00:00280302258300674,487,100
2024-02-1100:00:00222280212280826,882,200
2024-02-0400:00:00232242216222400,229,000
2024-01-2800:00:003043381732341,735,148,400
2024-01-2100:00:00232284224284406,012,100
2024-01-1400:00:00224230218230191,145,100
2024-01-0700:00:00206224197224275,292,300
2023-12-3100:00:00202218188206239,987,300
2023-12-2400:00:00200208198202135,591,400
2023-12-1700:00:00195204191200213,206,300
2023-12-1000:00:00182202179195152,979,200
2023-12-0300:00:00132202132182219,508,900
2023-11-2600:00:00150160131136154,029,700
2023-11-1900:00:00200204134159215,200,800
2023-11-1200:00:00196204195202170,426,300
2023-11-0500:00:00195210192196150,770,100
2023-10-2900:00:0020620818919589,239,200
2023-10-2200:00:0021421619620480,480,700
2023-10-1500:00:00192216187214227,698,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0012412411912158,539,800
2024-03-3100:00:001551651071241,969,316,700
2024-02-2900:00:002943101551561,839,214,400
2024-01-3100:00:001763101732923,004,273,800
2023-12-3100:00:002023381882122,153,184,300
2023-11-3000:00:00144208132202736,500,500
2023-10-3100:00:00194210131141735,572,100
2023-09-3000:00:00175216169194817,525,200
2023-08-3100:00:00122183116175729,436,200
2023-07-3100:00:00152184113121974,157,000
2023-06-3000:00:0010015489151271,355,600
2023-05-3100:00:009811468101542,268,000
2023-04-3000:00:0017521698982,240,631,200
2023-03-3100:00:00157168148165124,166,000
2023-02-2800:00:00189192179185110,277,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0012412411912158,539,800
2024-03-3100:00:001551651071311,882,821,000
2024-02-2900:00:002943101551561,839,214,400
2024-01-3100:00:001763101071246,812,804,900
2023-12-3100:00:002023381551566,996,672,500
2023-11-3000:00:001443381322925,893,958,600
2023-10-3100:00:001943381312123,625,256,900
2023-09-3000:00:001752161312022,289,597,800
2023-08-3100:00:001222161161412,282,533,500
2023-07-3100:00:001522161131942,521,118,400
2023-06-3000:00:00100184891751,974,948,800
2023-05-3100:00:0098184681211,787,780,600
2023-04-3000:00:00175216681513,054,254,800
2023-03-3100:00:00165216681013,017,319,400
2023-02-2800:00:0018922498984,095,926,900



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters