for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
APLNPT Agung Podomoro Land Tbk
AGROPT Bank Raya Indonesia Tbk
BESSPT Batulicin Nusantara Maritim Tbk
MITIPT Mitra Investindo Tbk
PURAPT Putra Rajawali Kencana 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


PTSN - PT Sat Nusapersada Tbk

Sector : Technology      Industry : Electronic Components

PT Sat Nusapersada Tbk provides electronic manufacturing services in Indonesia. The company offers stamping products, such as metal parts for automotive, control unit, energy storage, home appliances, industrial electronic, and other applications, as well as metal components; and plastic molding and assembling services. It also engages in software retailing and trading; fabrication; and vacuum forming activities. In addition, the company produces and distributes face masks. It operates in Japan, Singapore, Taiwan, Hong Kong, Malaysia, France, India, and the United States. PT Sat Nusapersada Tbk was founded in 1990 and is headquartered in Batam, Indonesia.

N/A



Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio17,510138,249
102Enterprises Value E B I T D A Ratio576,6834201,498
14010Ps Ratio9110
40001Market Cap131,147,898,304,0001,296,699,936,0001,020,354,048,000
14008Pe Ratio19669
14012Pb Ratio27111
40002Enterprise Value301,061,925,007,9871,283,671,547,9361,225,055,957,733

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio17,510111138,249
102Enterprises Value E B I T D A Ratio576,6834445201,498
14010Ps Ratio9111100
40001Market Cap131,147,898,304,0001,296,699,936,0001,169,155,680,0001,179,784,368,0001,057,554,456,0001,020,354,048,000
14008Pe Ratio196667109
14012Pb Ratio27111111
40002Enterprise Value301,061,925,007,9871,283,671,547,9361,262,113,331,1531,224,808,881,8261,254,334,078,0501,225,055,957,733

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T015,700,3661,864,02715,509,7789,069,3028,058,762
20091Net Income011,169,7751,209,4369,925,3345,820,6934,834,369
29004Basic E P S000000
20190E B I T D A018,275,7962,505,61817,994,90611,210,4749,577,509
20007Amortization0584,986153,046509,376260,36377,820
20046Gross Profit026,998,2134,276,87225,043,56422,741,73119,735,534
29009Diluted E P S000000
20136Pretax Income014,315,8411,511,50214,200,4787,562,1946,591,972
20145Tax Provision03,147,523303,3524,275,3701,741,7091,757,792
20100Total Revenue0126,588,11026,593,969141,013,357159,945,982145,170,395
20164Total Expenses0112,645,47225,859,959126,924,879152,209,477138,534,998
20013Cost Of Revenue099,589,89722,317,097115,969,793137,204,251125,434,861
20177Interest Income0401,297180,766288,52822,74576,665
20057Interest Expense01,384,525352,5251,309,3001,507,1081,466,790
20109Operating Income013,942,638734,01014,088,4787,736,5056,635,397
20316Normalized Income011,142,7041,184,0639,928,3315,803,7724,748,556
20108Operating Expense013,055,5753,542,86210,955,08615,005,22613,100,137
20112Operating Revenue0126,588,11026,593,969141,013,357159,945,982145,170,395
20087Minority Interests01,4571,286226208189
20418Tax Rate For Calcs000000
20095Net Interest Income0-983,228-171,759-1,020,772-1,484,363-1,390,125
20416Total Unusual Items034,70031,744-4,28821,984117,016
29010Basic Average Shares05,314,344,00005,314,344,0005,314,344,0005,177,855,461
20269Other Special Charges0-34,700-31,7444,288-21,984-117,016
29011Diluted Average Shares05,314,344,00005,314,344,0005,314,344,0005,177,855,461
20420Normalized E B I T D A018,241,0962,473,87417,999,19411,188,4909,460,493
20162Special Income Charges034,70031,744-4,28821,984117,016
20315Reconciled Depreciation02,575,430641,5912,485,1282,141,1721,518,747
20312Other Operating Expenses0213,91347,163170,575140,23798,224
20314Reconciled Cost Of Revenue099,589,89722,317,097115,969,793137,204,251125,434,861
20419Tax Effect Of Unusual Items07,6296,371-1,2915,06331,203
20018Depreciation Income Statement01,990,444488,5451,975,7521,880,8091,440,927
20075Interest Income Non Operating0401,297180,766288,52822,74576,665
20158Selling And Marketing Expense0290,074290,074288,115167,892137,088
20064Interest Expense Non Operating01,384,525352,5251,309,3001,507,1081,466,790
20093Net Income Common Stockholders011,169,7751,209,4369,925,3345,820,6934,834,369
20094Net Income Continuous Operations011,168,3181,208,1509,925,1085,820,4854,834,180
20045General And Administrative Expense02,134,393366,6262,272,9222,654,5532,139,829
20159Selling General And Administration02,424,467656,7002,561,0372,822,4452,276,917
20412Other Non Operating Income Expenses0313,756260,297260,828926,289646,814
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders011,169,7751,209,4369,925,3345,820,6934,834,369
20417Total Unusual Items Excluding Goodwill034,70031,744-4,28821,984117,016
20077Net Non Operating Interest Income Expense0-983,228-171,759-1,020,772-1,484,363-1,390,125
20346Net Income Including Noncontrolling Interests011,168,3181,208,1509,925,1085,820,4854,834,180
20019Depreciation And Amortization In Income Statement02,575,430641,5912,485,1282,141,1721,518,747
20309Net Income From Continuing And Discontinued Operation011,169,7751,209,4369,925,3345,820,6934,834,369
20331Net Income From Continuing Operation Net Minority Interest011,169,7751,209,4369,925,3345,820,6934,834,369

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T015,700,3661,864,0275,346,0124,203,7744,286,55315,509,7789,069,3028,058,762
20091Net Income011,169,7751,209,4363,870,2823,000,5853,089,4729,925,3345,820,6934,834,369
29004Basic E P S000000000
20190E B I T D A018,275,7962,505,6186,027,5254,834,0644,908,58917,994,90611,210,4749,577,509
20007Amortization0584,986153,046148,137144,978138,825509,376260,36377,820
20046Gross Profit026,998,2134,276,8728,491,2556,861,9337,368,15325,043,56422,741,73119,735,534
29009Diluted E P S000000000
20136Pretax Income014,315,8411,511,5024,965,4813,864,0693,974,78914,200,4787,562,1946,591,972
20145Tax Provision03,147,523303,3521,095,256863,542885,3734,275,3701,741,7091,757,792
20100Total Revenue0126,588,11026,593,96935,846,08531,426,50332,721,553141,013,357159,945,982145,170,395
20164Total Expenses0112,645,47225,859,95930,708,47327,642,73428,434,306126,924,879152,209,477138,534,998
20013Cost Of Revenue099,589,89722,317,09727,354,83024,564,57025,353,400115,969,793137,204,251125,434,861
20177Interest Income0401,297180,766120,43163,88836,212288,52822,74576,665
20057Interest Expense01,384,525352,525380,531339,705311,7641,309,3001,507,1081,466,790
20109Operating Income013,942,638734,0105,137,6123,783,7694,287,24714,088,4787,736,5056,635,397
20316Normalized Income011,142,7041,184,0633,868,2363,000,5643,089,2369,928,3315,803,7724,748,556
20108Operating Expense013,055,5753,542,8623,353,6433,078,1643,080,90610,955,08615,005,22613,100,137
20112Operating Revenue0126,588,11026,593,96935,846,08531,426,50332,721,553141,013,357159,945,982145,170,395
20087Minority Interests01,4571,286575856226208189
20418Tax Rate For Calcs000000000
20095Net Interest Income0-983,228-171,759-260,100-275,817-275,552-1,020,772-1,484,363-1,390,125
20416Total Unusual Items034,70031,7442,62527304-4,28821,984117,016
29010Basic Average Shares05,314,344,00005,314,344,00005,314,344,0005,314,344,0005,314,344,0005,177,855,461
20269Other Special Charges0-34,700-31,744-2,625-27-3044,288-21,984-117,016
29011Diluted Average Shares05,314,344,00005,314,344,00005,314,344,0005,314,344,0005,314,344,0005,177,855,461
20420Normalized E B I T D A018,241,0962,473,8746,024,9004,834,0374,908,28517,999,19411,188,4909,460,493
20162Special Income Charges034,70031,7442,62527304-4,28821,984117,016
20315Reconciled Depreciation02,575,430641,591681,513630,290622,0362,485,1282,141,1721,518,747
20312Other Operating Expenses0213,91347,16377,49243,37345,885170,575140,23798,224
20314Reconciled Cost Of Revenue099,589,89722,317,09727,354,83024,564,57025,353,400115,969,793137,204,251125,434,861
20419Tax Effect Of Unusual Items07,6296,371579668-1,2915,06331,203
20018Depreciation Income Statement01,990,444488,545533,376485,312483,2111,975,7521,880,8091,440,927
20075Interest Income Non Operating0401,297180,766120,43163,88836,212288,52822,74576,665
20158Selling And Marketing Expense0290,074290,0740-4,8016,369288,115167,892137,088
20064Interest Expense Non Operating01,384,525352,525380,531339,705311,7641,309,3001,507,1081,466,790
20093Net Income Common Stockholders011,169,7751,209,4363,870,2823,000,5853,089,4729,925,3345,820,6934,834,369
20094Net Income Continuous Operations011,168,3181,208,1503,870,2253,000,5273,089,4169,925,1085,820,4854,834,180
20045General And Administrative Expense02,134,393366,626574,695615,736577,3362,272,9222,654,5532,139,829
20159Selling General And Administration02,424,467656,700573,127610,935583,7052,561,0372,822,4452,276,917
20412Other Non Operating Income Expenses0313,756260,29727,8988,39017,171260,828926,289646,814
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders011,169,7751,209,4363,870,2823,000,5853,089,4729,925,3345,820,6934,834,369
20417Total Unusual Items Excluding Goodwill034,70031,7442,62527304-4,28821,984117,016
20077Net Non Operating Interest Income Expense0-983,228-171,759-260,100-275,817-275,552-1,020,772-1,484,363-1,390,125
20346Net Income Including Noncontrolling Interests011,168,3181,208,1503,870,2253,000,5273,089,4169,925,1085,820,4854,834,180
20019Depreciation And Amortization In Income Statement02,575,430641,591681,513630,290622,0362,485,1282,141,1721,518,747
20309Net Income From Continuing And Discontinued Operation011,169,7751,209,4363,870,2823,000,5853,089,4729,925,3345,820,6934,834,369
20331Net Income From Continuing Operation Net Minority Interest011,169,7751,209,4363,870,2823,000,5853,089,4729,925,3345,820,6934,834,369

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt005,076,2049,800,75816,851,50316,619,638
23165Payables0012,728,34416,584,77943,259,11915,551,501
23139Net P P E0092,475,33692,222,23198,814,12386,506,239
23351Properties000000
23386Total Debt0023,692,98223,596,78228,800,32724,583,044
23100Gross P P E00201,460,214188,156,643182,336,470159,459,912
23038Common Stock0032,329,68532,329,68532,329,68532,329,685
23045Current Debt005,411,4164,985,7727,596,7846,467,784
23532Share Issued005,314,344,0005,314,344,0005,314,344,0005,314,344,000
23220Total Assets00152,134,921147,616,234173,199,932129,626,970
23027Capital Stock0032,329,68532,329,68532,329,68532,329,685
23382Other Payable003,010,9222,424,8763,627,4672,127,989
23028Cash Financial0018,616,77810,154,6858,423,1424,392,047
23123Long Term Debt0018,281,56618,605,35921,181,95818,088,741
23179Prepaid Assets002,539,812611,1581,581,1035,393,447
23232Treasury Stock000000
23385Working Capital0037,233,27329,174,27618,558,21019,940,479
23000Accounts Payable008,641,70713,146,54538,832,16413,054,463
23029Cash Equivalents0003,635,6883,504,0973,544,840
23245Invested Capital00132,563,492123,257,479118,554,693107,242,633
23340Other Properties00268,030273,790275,151283,795
23132Minority Interest003,0764,5334,7594,987
23342Other Receivables0047,399488,485496,34738,160
23204Retained Earnings0044,624,36735,618,17125,868,96318,868,578
23217Total Tax Payable001,075,7151,013,358799,488369,049
23001Accounts Receivable0010,348,14613,586,96831,624,15215,833,653
23280Common Stock Equity00108,870,51099,666,34889,775,95182,686,108
23403Net Tangible Assets00107,878,23898,443,48988,540,32882,686,108
23215Stockholders Equity00108,870,51099,666,34889,775,95182,686,108
23383Tangible Book Value00107,878,23898,443,48988,540,32882,686,108
23374Total Capitalization00127,152,076118,271,707110,957,909100,774,849
23312Land And Improvements009,537,5779,494,1549,494,1548,795,358
23469Other Equity Interest000000
23393Ordinary Shares Number005,314,344,0005,314,344,0005,314,344,0005,314,344,000
23008Accumulated Depreciation00-108,984,878-95,934,412-83,522,347-72,953,673
23282Construction In Progress00239,51542,8381,197,37920,135
23380Capital Lease Obligations0005,65121,58526,519
23030Cash And Cash Equivalents0018,616,77813,790,37311,927,2397,936,887
23012Additional Paid In Capital0031,128,06731,128,06731,128,06731,128,067
23275Buildings And Improvements0076,702,42675,566,16874,290,46873,360,752
23163Other Short Term Investments0010,432,7963,178,43700
23319Machinery Furniture Equipment00114,712,666102,779,69397,079,31876,999,872
23048Current Capital Lease Obligation0005,65115,3559,600
23127Long Term Capital Lease Obligation00006,23016,919
23098Goodwill And Other Intangible Assets00992,2721,222,8591,235,6230
23261Total Equity Gross Minority Interest00108,873,58699,670,88189,780,71082,691,095
23067Non Current Deferred Taxes Liabilities00177,646426,00828,2630
23259Total Liabilities Net Minority Interest0043,261,33547,945,35383,419,22246,935,875
23046Current Debt And Capital Lease Obligation005,411,4164,991,4237,612,1396,477,384
23124Long Term Debt And Capital Lease Obligation0018,281,56618,605,35921,188,18818,105,660
23344Non Current Pension And Other Postretirement Benefit Plans005,062,9114,209,2795,947,3546,366,847

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt005,076,2042,386,0539,329,4796,310,6769,800,75816,851,50316,619,638
23165Payables0012,728,34417,520,04423,467,03423,521,17216,584,77943,259,11915,551,501
23139Net P P E0092,475,33695,021,57796,598,33396,309,09592,222,23198,814,12386,506,239
23351Properties000000000
23386Total Debt0023,692,98224,990,83626,268,19027,405,29523,596,78228,800,32724,583,044
23100Gross P P E00201,460,214200,876,927199,081,917195,477,299188,156,643182,336,470159,459,912
23038Common Stock0032,329,68532,329,68532,329,68532,329,68532,329,68532,329,68532,329,685
23045Current Debt005,411,4165,327,4165,929,4168,851,4164,985,7727,596,7846,467,784
23532Share Issued005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,000
23220Total Assets00152,134,921157,372,854161,289,558161,987,547147,616,234173,199,932129,626,970
23027Capital Stock0032,329,68532,329,68532,329,68532,329,68532,329,68532,329,68532,329,685
23382Other Payable003,010,9222,974,5014,875,2615,253,7122,424,8763,627,4672,127,989
23028Cash Financial0018,616,77816,716,62111,673,19815,830,69710,154,6858,423,1424,392,047
23123Long Term Debt0018,281,56619,663,42020,338,77418,553,87918,605,35921,181,95818,088,741
23179Prepaid Assets002,539,812611,768866,2192,727,426611,1581,581,1035,393,447
23232Treasury Stock000000000
23385Working Capital0037,233,27334,782,98530,337,99528,008,58429,174,27618,558,21019,940,479
23000Accounts Payable008,641,70713,227,69117,444,84017,144,31813,146,54538,832,16413,054,463
23029Cash Equivalents0005,888,1625,265,5135,263,9223,635,6883,504,0973,544,840
23245Invested Capital00132,563,492132,640,303130,051,225130,157,750123,257,479118,554,693107,242,633
23340Other Properties00268,030269,446270,881272,155273,790275,151283,795
23132Minority Interest003,0764,3624,4194,4774,5334,7594,987
23342Other Receivables0047,39972,1021,763,482301,715488,485496,34738,160
23204Retained Earnings0044,624,36743,403,39039,536,77438,704,02535,618,17125,868,96318,868,578
23217Total Tax Payable001,075,7151,317,8521,146,9331,123,1421,013,358799,488369,049
23001Accounts Receivable0010,348,14616,983,13716,960,19513,570,90213,586,96831,624,15215,833,653
23280Common Stock Equity00108,870,510107,649,467103,783,035102,752,45599,666,34889,775,95182,686,108
23403Net Tangible Assets00107,878,238106,572,038102,705,081101,566,21898,443,48988,540,32882,686,108
23215Stockholders Equity00108,870,510107,649,467103,783,035102,752,45599,666,34889,775,95182,686,108
23383Tangible Book Value00107,878,238106,572,038102,705,081101,566,21898,443,48988,540,32882,686,108
23374Total Capitalization00127,152,076127,312,887124,121,809121,306,334118,271,707110,957,909100,774,849
23312Land And Improvements009,537,5779,537,5789,517,3249,517,3249,494,1549,494,1548,795,358
23469Other Equity Interest000010000
23393Ordinary Shares Number005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,0005,314,344,000
23008Accumulated Depreciation00-108,984,878-105,855,350-102,483,584-99,168,204-95,934,412-83,522,347-72,953,673
23282Construction In Progress00239,515147,090111,310139,17642,8381,197,37920,135
23380Capital Lease Obligations0000005,65121,58526,519
23030Cash And Cash Equivalents0018,616,77822,604,78316,938,71121,094,61913,790,37311,927,2397,936,887
23012Additional Paid In Capital0031,128,06731,128,06731,128,06731,128,06731,128,06731,128,06731,128,067
23275Buildings And Improvements0076,702,42676,302,50776,030,43475,618,19675,566,16874,290,46873,360,752
23163Other Short Term Investments0010,432,7963,220,4043,327,5663,319,6123,178,43700
23319Machinery Furniture Equipment00114,712,666114,620,306113,151,968109,930,448102,779,69397,079,31876,999,872
23048Current Capital Lease Obligation0000005,65115,3559,600
23127Long Term Capital Lease Obligation00000006,23016,919
23098Goodwill And Other Intangible Assets00992,2721,077,4291,077,9541,186,2371,222,8591,235,6230
23261Total Equity Gross Minority Interest00108,873,586107,653,829103,787,454102,756,93299,670,88189,780,71082,691,095
23067Non Current Deferred Taxes Liabilities00177,646180,985197,812270,447426,00828,2630
23259Total Liabilities Net Minority Interest0043,261,33549,719,02557,502,10459,230,61547,945,35383,419,22246,935,875
23046Current Debt And Capital Lease Obligation005,411,4165,327,4165,929,4168,851,4164,991,4237,612,1396,477,384
23124Long Term Debt And Capital Lease Obligation0018,281,56619,663,42020,338,77418,553,87918,605,35921,188,18818,105,660
23344Non Current Pension And Other Postretirement Benefit Plans005,062,9114,877,2224,817,8874,573,5574,209,2795,947,3546,366,847

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E044,21041,2549,62480,4651,362,817
26185Free Cash Flow015,956,9934,459,23311,882,0981,604,5172,743,179
26027Changes In Cash05,622,713-4,282,0781,988,4374,044,3456,074,359
26182Issuance Of Debt023,555,000012,400,00024,625,4606,631,893
26016End Cash Position018,616,77818,616,77813,790,37311,927,2397,936,887
26112Purchase Of P P E0-13,940,164-1,009,031-5,777,656-22,264,809-8,902,424
26183Repayment Of Debt0-23,453,149-1,297,854-17,587,611-20,403,243-10,558,665
26005Capital Expenditure0-13,940,164-1,009,031-5,777,656-22,264,809-8,902,424
26007Cash Dividends Paid0-1,966,3070000
26012Financing Cash Flow0-3,257,408-1,661,483-6,535,8292,698,6941,968,363
26253Interest Paid C F F0-1,387,301-363,628-1,332,673-1,519,115-1,764,520
26013Investing Cash Flow0-21,017,036-8,088,859-9,135,488-22,523,675-7,539,607
26098Common Stock Issuance000007,662,881
26110Purchase Of Investment0-7,121,082-7,121,082-3,367,45600
26015Beginning Cash Position0-796,30822,604,783-125,303-53,993-59,102
26223Classesof Cash Payments0-96,783,896-26,997,341-138,570,605-118,716,052-146,266,591
26099Long Term Debt Issuance023,555,000012,400,00024,625,4606,631,893
26090Long Term Debt Payments0-23,453,149-1,297,854-17,587,611-20,403,243-10,558,665
26181Issuance Of Capital Stock000007,662,881
26071Net Common Stock Issuance000007,662,881
26154Common Stock Dividend Paid0-1,966,307-1,966,307000
26073Net Long Term Debt Issuance0101,851-1,297,854-5,187,6114,222,217-3,926,772
26164Net Other Financing Charges000000
26165Net Other Investing Changes000000
26119Net P P E Purchase And Sale0-13,895,954-967,777-5,768,032-22,184,344-7,539,607
26072Net Issuance Payments Of Debt0101,851-1,297,854-5,187,6114,222,217-3,926,772
26226Paymentson Behalfof Employees0-31,433,3850-29,374,066-34,665,436-29,108,250
26063Effect Of Exchange Rate Changes013,790,37314,880,75511,927,2397,936,8871,921,630
26118Net Investment Purchase And Sale0-7,121,082-7,121,082-3,367,45600
26301Purchase Of Investment Properties0000-339,3310
26300Net Investment Properties Purchase And Sale0000-339,3310
26304Other Cash Adjustment Outside Changein Cash000000
26228Other Cash Paymentsfrom Operating Activities0-26,468,013-5,971,835-29,374,066-34,665,436-29,108,250
26220Cash Flowsfromusedin Operating Activities Direct029,897,1575,468,26417,659,75423,869,32611,645,603
26221Classesof Cash Receiptsfrom Operating Activities0129,826,91733,228,960159,050,419144,124,341159,802,374

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E044,21041,2542,625273049,62480,4651,362,817
26185Free Cash Flow015,956,9934,459,2337,718,74832,0253,746,98711,882,0981,604,5172,743,179
26027Changes In Cash05,622,713-4,282,0786,082,834-3,399,9707,221,9271,988,4374,044,3456,074,359
26182Issuance Of Debt023,555,00001,600,0007,400,00014,555,00012,400,00024,625,4606,631,893
26016End Cash Position018,616,77818,616,77822,604,78316,938,71121,094,61913,790,37311,927,2397,936,887
26112Purchase Of P P E0-13,940,164-1,009,031-1,817,152-3,794,135-7,319,846-5,777,656-22,264,809-8,902,424
26183Repayment Of Debt0-23,453,149-1,297,854-2,877,354-8,537,105-10,740,836-17,587,611-20,403,243-10,558,665
26005Capital Expenditure0-13,940,164-1,009,031-1,817,152-3,794,135-7,319,846-5,777,656-22,264,809-8,902,424
26007Cash Dividends Paid0-1,966,3070000000
26012Financing Cash Flow0-3,257,408-1,661,483-1,638,539-3,432,0213,474,635-6,535,8292,698,6941,968,363
26253Interest Paid C F F0-1,387,301-363,628-361,186-328,608-333,879-1,332,673-1,519,115-1,764,520
26013Investing Cash Flow0-21,017,036-8,088,859-1,814,527-3,794,109-7,319,541-9,135,488-22,523,675-7,539,607
26098Common Stock Issuance000000007,662,881
26110Purchase Of Investment0-7,121,082-7,121,082000-3,367,45600
26015Beginning Cash Position0-796,30822,604,78316,938,71121,094,61913,790,373-125,303-53,993-59,102
26223Classesof Cash Payments0-96,783,896-26,997,341-25,551,437-23,279,371-20,955,747-138,570,605-118,716,052-146,266,591
26099Long Term Debt Issuance023,555,00001,600,0007,400,00014,555,00012,400,00024,625,4606,631,893
26090Long Term Debt Payments0-23,453,149-1,297,854-2,877,354-8,537,105-10,740,836-17,587,611-20,403,243-10,558,665
26181Issuance Of Capital Stock000000007,662,881
26071Net Common Stock Issuance000000007,662,881
26154Common Stock Dividend Paid0-1,966,307-1,966,307000000
26073Net Long Term Debt Issuance0101,851-1,297,854-1,277,354-1,137,1053,814,164-5,187,6114,222,217-3,926,772
26164Net Other Financing Charges000001000
26165Net Other Investing Changes000001000
26119Net P P E Purchase And Sale0-13,895,954-967,777-1,814,527-3,794,108-7,319,542-5,768,032-22,184,344-7,539,607
26072Net Issuance Payments Of Debt0101,851-1,297,854-1,277,354-1,137,1053,814,164-5,187,6114,222,217-3,926,772
26226Paymentson Behalfof Employees0-31,433,38500-7,389,717-5,987,823-29,374,066-34,665,436-29,108,250
26063Effect Of Exchange Rate Changes013,790,37314,880,755-14,880,75513,708,05382,32011,927,2397,936,8871,921,630
26118Net Investment Purchase And Sale0-7,121,082-7,121,082000-3,367,45600
26301Purchase Of Investment Properties0000000-339,3310
26300Net Investment Properties Purchase And Sale0000000-339,3310
26304Other Cash Adjustment Outside Changein Cash00020-1000
26228Other Cash Paymentsfrom Operating Activities0-26,468,013-5,971,835-7,118,638-7,389,717-5,987,823-29,374,066-34,665,436-29,108,250
26220Cash Flowsfromusedin Operating Activities Direct029,897,1575,468,2649,535,9003,826,16011,066,83317,659,75423,869,32611,645,603
26221Classesof Cash Receiptsfrom Operating Activities0129,826,91733,228,96035,823,08928,037,26332,737,605159,050,419144,124,341159,802,374

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
PTSNPT Sat Nusapersada Tbk2024-04-15At close: 04:00PM WIB222222226226222.00 - 228.00222228189.00 - 274.00189274509,0001,038,1391,201,000,000,0001733N/A5.53 (2.45%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-12At close: 04:00PM WIB222222226226222.00 - 228.00222228189.00 - 274.00189274509,0001,032,6481,258,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-11At close: 04:00PM WIB222222226226222.00 - 228.00222228189.00 - 274.00189274509,0001,021,4291,258,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-10At close: 04:00PM WIB222222226226222.00 - 228.00222228189.00 - 274.00189274509,0001,011,0441,258,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-05At close: 04:00PM WIB222222226226222.00 - 228.00222228189.00 - 274.00189274509,0001,028,2791,258,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-04At close: 04:02PM WIB224224226222222.00 - 230.00222230189.00 - 274.00189274629,4001,023,0481,235,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-03At close: 04:12PM WIB216216228224216.00 - 232.00216232189.00 - 274.001892742,593,000985,1441,247,000,000,0000640N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-02At close: 04:02PM WIB218218218216212.00 - 220.00212220189.00 - 274.00189274872,400980,5721,202,000,000,0000540N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-04-01At close: 04:00PM WIB212212220210210.00 - 220.00210220189.00 - 274.001892742,125,000956,3321,213,000,000,0000540N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-29At close: 04:08PM WIB222222218212210.00 - 228.00210228182.00 - 274.001822745,998,500956,3321,180,000,000,0000540N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-28At close: 04:08PM WIB222222218212210.00 - 228.00210228182.00 - 274.001822745,998,500866,3121,127,000,000,0000542N/A5.53 (2.49%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-27At close: 04:01PM WIB246248222224206.00 - 248.00206248182.00 - 274.0018227410,644,500688,2431,180,000,000,0001542N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-26At close: 03:48PM WIB24424800244.00 - 248.00244248181.00 - 274.00181274125,700699,1741,307,000,000,0001642N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-25At close: 04:00PM WIB2422502440244.00 - 250.00244250181.00 - 274.00181274472,100711,4401,297,000,000,0001642N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-22At close: 04:08PM WIB250254242246242.00 - 254.00242254180.00 - 274.001802741,017,500705,9751,286,000,000,0001642N/A5.53 (2.21%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-21At close: 04:07PM WIB2460000.0000 - 0.00000000705,13501042N/A5.53 (2.21%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-14As of 11:26AM WIB. Market open.242242240244240.00 - 244.00240244179.00 - 274.0017927467,200665,9531,286,000,000,0001641N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-13At close: 04:00PM WIB240240240242238.00 - 242.00238242179.00 - 274.001792741,412,400644,8351,286,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-11At close: 04:10PM WIB242242240242240.00 - 246.00240246179.00 - 274.00179274209,000668,1001,275,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-08At close: 04:10PM WIB242242240242240.00 - 246.00240246179.00 - 274.00179274209,000698,7551,275,000,000,0001642N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-05At close: 04:00PM WIB240240242246240.00 - 256.00240256179.00 - 274.001792742,392,700688,3011,286,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-04At close: 04:08PM WIB240240240242240.00 - 244.00240244179.00 - 274.00179274415,500699,7561,275,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-03-01At close: 04:04PM WIB240240240242238.00 - 244.00238244179.00 - 274.00179274755,200690,0751,275,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-02-28At close: 04:00PM WIB242242240244240.00 - 248.00240248179.00 - 274.00179274315,800715,4231,275,000,000,0001641N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-02-27At close: 03:48PM WIB242244240242236.00 - 244.00236244179.00 - 274.00179274432,800729,9281,286,000,000,0001641N/A5.53 (2.29%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-02-26At close: 04:00PM WIB240242240242240.00 - 246.00240246179.00 - 274.00179274833,200751,7011,286,000,000,0001642N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk2024-02-23At close: 04:14PM WIB238238240244238.00 - 246.00238246179.00 - 274.00179274350,500756,8891,275,000,000,0001642N/A5.53 (2.32%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk (PTSN.JK)2024-02-22At close: 04:08PM WIB240244236240230.00 - 244.00230244179.00 - 274.001792742,441,400738,9941,265,000,000,0001641N/A5.53 (2.31%)62Jun 09, 20230
PTSNPT Sat Nusapersada Tbk (PTSN.JK)2024-02-21At close: 04:07PM WIB244242240242240.00 - 248.00240248179.00 - 274.00179274537,100777,7861,275,000,000,0001642N/A5.53 (2.27%)62Jun 09, 20230

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)
PTSNPT Sat Nusapersada Tbk2024-04-151,200,000,000,0001,120,000,000,000700119611002741892382371,030,0001,340,0005,310,000,0000531,270,000900000006200017N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,370,00011,170,00033-7129,050,000023,690,000223029,900,00012,020,000
PTSNPT Sat Nusapersada Tbk2024-04-121,200,000,000,0001,120,000,000,000700119610002741892392371,020,0003,330,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-111,200,000,000,0001,120,000,000,000700119610002741892392371,010,0003,330,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-101,200,000,000,0001,120,000,000,000700119610002741892392371,010,0003,330,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-051,190,000,000,0001,180,000,000,0005001195400027402412371,020,0002,540,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-041,150,000,000,0001,130,000,000,0005001195200027402422369852,380,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-031,150,000,000,0001,130,000,000,0005001195200027402422369812,480,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-021,160,000,000,0001,150,000,000,0005001195200027402432369562,290,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-04-011,130,000,000,0001,110,000,000,0005001185100027402432369562,290,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-03-291,130,000,000,0001,110,000,000,000500118510002741822442368661,740,0005,310,000,0000533,110,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2023Dec 31, 202393611126,590,0000-17028,290,00011,170,00040-7129,050,000023,690,000223029,900,000-2,620,000
PTSNPT Sat Nusapersada Tbk2024-03-281,180,000,000,0001,170,000,000,0005001195310027402442366887535,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-271,290,000,000,0001,270,000,000,00060011105810027402452366997745,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-261,290,000,000,0001,270,000,000,00060011105810027402452367118265,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-251,290,000,000,0001,270,000,000,0006001110581002741812452367118265,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-221,330,000,000,0001,320,000,000,00060011106010027402452367059885,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-211,310,000,000,0001,290,000,000,0006001110591002741802452367059885,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-141,290,000,000,0001,270,000,000,00060011105810027402452356456755,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000412525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-131,280,000,000,0001,260,000,000,00060011105810027402452356446755,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-111,280,000,000,0001,260,000,000,0006001110581002741792452356906755,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-081,290,000,000,0001,270,000,000,0006001110581002741792452356996895,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-051,280,000,000,0001,260,000,000,00060011105810027402442357009045,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-041,280,000,000,0001,260,000,000,00060011105810027402442357009045,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-03-011,280,000,000,0001,260,000,000,00060011105810027402432357049555,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-02-281,290,000,000,0001,270,000,000,0006001110581272827402432357309705,310,000,0005,450,000,000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000412525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-02-271,290,000,000,0001,270,000,000,0006001110581262827402432347529455,310,000,0005,450,000,000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk2024-02-261,280,000,000,0001,260,000,000,00060011105810027402432347529455,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk (PTSN.JK)2024-02-231,260,000,000,0001,250,000,000,0006001195710027402432347397635,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk (PTSN.JK)2024-02-221,280,000,000,0001,260,000,000,0006001110581002741792432347397635,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000412525,830,000024,990,000232031,540,00016,030,000
PTSNPT Sat Nusapersada Tbk (PTSN.JK)2024-02-211,300,000,000,0001,280,000,000,0006001110591002741792432347787365,310,000,0000531,270,000900000006200014N/AJun 09, 20233:1Jul 04, 2019Dec 31, 2022Sep 30, 20231114814132,020,00005033,050,00014,080,000422525,830,000024,990,000232031,540,00016,030,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0024424424424444,100
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0000000
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0024424424424444,100
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:002462462462460
2024-03-0515:18:00246246246246147,800
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:07:432462462462460
2024-03-0515:06:002482502462463,600
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0024424424424444,100
2024-03-0515:25:0000000
2024-03-0515:20:002462462462460
2024-03-0515:15:00246246246246147,800
2024-03-0515:10:0000000
2024-03-0515:07:432462462462460
2024-03-0515:05:002482502462463,600
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:002462462462460
2024-03-0514:45:0000000
2024-03-0514:40:002462462462462,200
2024-03-0514:35:002502502502500
2024-03-0514:30:002482482482481,900
2024-03-0514:25:002482502482501,200
2024-03-0514:20:002482502482508,200
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:07:582502502502500
2024-03-0514:05:00248250246250101,700
2024-03-0514:00:002462502462488,200
2024-03-0513:55:002462462462464,800
2024-03-0513:50:002462502462483,500
2024-03-0513:45:0024424424424450,000
2024-03-0513:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0024424424424444,100
2024-03-0515:15:00246246246246147,800
2024-03-0515:07:432462462462460
2024-03-0515:00:002482502462463,600
2024-03-0514:45:002462462462460
2024-03-0514:30:002482502462464,100
2024-03-0514:15:002482502482509,400
2024-03-0514:07:582502502502500
2024-03-0514:00:00246250246250109,900
2024-03-0513:45:0024425024424658,300
2024-03-0513:30:00252254244244557,700
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
2024-03-0511:59:362542542542540
2024-03-0511:45:0025425425225493,500
2024-03-0511:30:0025625625425674,300
2024-03-0511:26:512542542542540
2024-03-0511:15:00248256248254809,600
2024-03-0511:00:0024624824624822,500
2024-03-0510:45:00246248246246353,900
2024-03-0510:30:002442442442446,600
2024-03-0510:23:042442442442440
2024-03-0510:15:002442442442449,700
2024-03-0510:00:0024424424424414,800
2024-03-0509:46:412422422422420

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0024424424424444,100
2024-03-0515:07:432462462462460
2024-03-0515:00:00248250246246151,400
2024-03-0514:30:002482502462464,100
2024-03-0514:07:582502502502500
2024-03-0514:00:00246250246250119,300
2024-03-0513:30:00252254244246616,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:362542542542540
2024-03-0511:30:00256256252254167,800
2024-03-0511:26:512542542542540
2024-03-0511:00:00246256246254832,100
2024-03-0510:30:00244248244246360,500
2024-03-0510:23:042442442442440
2024-03-0510:00:0024424424424424,500
2024-03-0509:46:412422422422420
2024-03-0509:30:0024024424024475,300
2024-03-0509:00:062402402402400
2024-03-0509:00:0024024224024029,000
2024-03-0415:32:492402402402400
2024-03-0415:30:002402422402422,700
2024-03-0415:00:00240242240240251,400
2024-03-0414:53:392422422422420
2024-03-0414:30:0024224224024050,300
2024-03-0414:00:0024024024024018,700
2024-03-0413:39:232422422422420
2024-03-0413:30:00240242240242154,300
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:07:432462462462460
2024-03-0515:00:00248250244244166,600
2024-03-0514:07:582502502502500
2024-03-0514:00:00246250246246121,600
2024-03-0513:00:00252254244246616,000
2024-03-0512:00:0000000
2024-03-0511:59:362542542542540
2024-03-0511:26:512542542542540
2024-03-0511:00:00246256246254988,700
2024-03-0510:23:042442442442440
2024-03-0510:00:00244248244246383,300
2024-03-0509:46:412422422422420
2024-03-0509:00:062402402402400
2024-03-0509:00:0024024424024496,400
2024-03-0415:32:492402402402400
2024-03-0415:00:00240242240242156,300
2024-03-0414:53:392422422422420
2024-03-0414:00:0024024224024069,000
2024-03-0413:39:232422422422420
2024-03-0413:00:00240242240242154,300
2024-03-0412:00:0000000
2024-03-0411:46:592402402402400
2024-03-0411:00:00240240240240800
2024-03-0410:54:102402402402400
2024-03-0410:07:172402402402400
2024-03-0410:00:002402402402406,000
2024-03-0409:47:242422422422420
2024-03-0409:00:002402442402400
2024-03-0115:17:282442442442440
2024-03-0115:00:00242244240240460,400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002162162162160
2024-05-0815:15:152162162162160
2024-05-0815:00:002162162162161,300
2024-05-0814:25:082142142142140
2024-05-0813:32:482142142142140
2024-05-0813:30:00212216212216199,900
2024-05-0812:00:0000000
2024-05-0811:39:022122122122120
2024-05-0811:05:362142142142140
2024-05-0810:30:00214214212212588,300
2024-05-0810:25:532162162162160
2024-05-0809:40:432142142142140
2024-05-0809:00:00216218214216304,900
2024-05-0716:00:0200000
2024-05-0716:00:0000000
2024-05-0715:19:282162162162160
2024-05-0715:00:00216216200216486,000
2024-05-0714:16:322162162162160
2024-05-0713:30:00216218216218240,300
2024-05-0712:00:0000000
2024-05-0711:58:152162162162160
2024-05-0710:30:002182182162164,200
2024-05-0710:14:372162162162160
2024-05-0709:38:302182182182180
2024-05-0709:00:00218220214216104,800
2024-05-0616:13:0800000
2024-05-0616:00:0000000
2024-05-0615:46:042182182182180
2024-05-0615:03:492182182182180
2024-05-0615:00:0021822021621896,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00216218212216975,000
2024-05-0709:00:00218220200216834,200
2024-05-0609:00:00220224216218419,800
2024-05-0309:00:00214224214218703,100
2024-05-0209:00:00220222212212556,700
2024-04-3009:00:002262262122181,931,000
2024-04-2909:00:00230230222226259,700
2024-04-2609:00:00232232222230106,400
2024-04-2509:00:002242402182321,082,900
2024-04-2409:00:00222228222228566,100
2024-04-2309:00:00230230222226218,500
2024-04-2209:00:00226230222228344,000
2024-04-1909:00:002282302142261,139,000
2024-04-1809:00:00230234228228981,500
2024-04-1709:00:002202402202302,696,200
2024-04-1609:00:00226226216220837,800
2024-04-0509:00:00222228222226509,000
2024-04-0409:00:00224230222222597,900
2024-04-0309:00:002162322162242,593,000
2024-04-0209:00:00218220212216872,400
2024-04-0109:00:002122202102182,125,000
2024-03-2809:00:002222282102125,998,500
2024-03-2709:00:0024824820622210,644,500
2024-03-2609:00:00248248244246125,700
2024-03-2509:00:00250250244244472,100
2024-03-2209:00:002542542422421,017,500
2024-03-2109:00:00248252246250335,800
2024-03-2009:00:002482522442461,183,000
2024-03-1909:00:002442482442441,069,200
2024-03-1809:00:002402462402441,788,900

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00218220200216834,200
2024-05-0609:00:00220224216218419,800
2024-05-0309:00:00214224214218703,100
2024-05-0209:00:00220222212212556,700
2024-04-3009:00:002262262122181,931,000
2024-04-2909:00:00230230222226259,700
2024-04-2609:00:00232232222230106,400
2024-04-2509:00:002242402182321,082,900
2024-04-2409:00:00222228222228566,100
2024-04-2309:00:00230230222226218,500
2024-04-2209:00:00226230222228344,000
2024-04-1909:00:002282302142261,139,000
2024-04-1809:00:00230234228228981,500
2024-04-1709:00:002202402202302,696,200
2024-04-1609:00:00226226216220837,800
2024-04-0509:00:00222228222226509,000
2024-04-0409:00:00224230222222597,900
2024-04-0309:00:002162322162242,593,000
2024-04-0209:00:00218220212216872,400
2024-04-0109:00:002122202102182,125,000
2024-03-2809:00:002222282102125,998,500
2024-03-2709:00:0024824820622210,644,500
2024-03-2609:00:00248248244246125,700
2024-03-2509:00:00250250244244472,100
2024-03-2209:00:002542542422421,017,500
2024-03-2109:00:00248252246250335,800
2024-03-2009:00:002482522442461,183,000
2024-03-1909:00:002442482442441,069,200
2024-03-1809:00:002402462402441,788,900
2024-03-1509:00:00242242238240294,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002202242002161,254,000
2024-04-2800:00:002302302122183,450,500
2024-04-2100:00:002262402182302,317,900
2024-04-1400:00:002262402142265,654,500
2024-04-0700:00:002262262262260
2024-03-3100:00:002122322102266,697,300
2024-03-2400:00:0025025020621217,240,800
2024-03-1700:00:002402542402425,394,400
2024-03-1000:00:002402442362402,137,100
2024-03-0300:00:002402562382404,114,400
2024-02-2500:00:002422482362402,638,700
2024-02-1800:00:002442642302406,399,500
2024-02-1100:00:002462522382442,470,100
2024-02-0400:00:002462482382401,552,200
2024-01-2800:00:002482542442461,419,100
2024-01-2100:00:002522522342483,494,300
2024-01-1400:00:002522582442522,205,100
2024-01-0700:00:002502682422524,386,200
2023-12-3100:00:002442502362482,015,400
2023-12-2400:00:002322482282442,325,600
2023-12-1700:00:002362382262322,538,000
2023-12-1000:00:002482522242385,178,200
2023-12-0300:00:002502602462484,157,200
2023-11-2600:00:002462622422486,209,500
2023-11-1900:00:0024426224024411,375,000
2023-11-1200:00:002482502362446,656,900
2023-11-0500:00:0024226024024614,336,800
2023-10-2900:00:0021827421824252,147,800
2023-10-2200:00:002202262142162,684,700
2023-10-1500:00:002282362142223,770,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00220222212212556,700
2024-03-3100:00:0021224021021816,860,400
2024-02-2900:00:0024025620621229,641,900
2024-01-3100:00:0024626423024012,833,500
2023-12-3100:00:0024426823424412,991,900
2023-11-3000:00:0024626022424414,910,200
2023-10-3100:00:0023426223224649,202,900
2023-09-3000:00:0022227421023253,626,200
2023-08-3100:00:0024024421022014,205,600
2023-07-3100:00:0024226422623851,560,600
2023-06-3000:00:0022424821024242,205,200
2023-05-3100:00:0023624619222295,151,500
2023-04-3000:00:0020827420223676,815,500
2023-03-3100:00:002002082002081,169,900
2023-02-2800:00:001832001821993,145,200
2023-01-3100:00:00187192187190132,200
2022-12-3100:00:001931961811903,855,100
2022-11-3000:00:001972001821923,479,500
2022-10-3100:00:0018621218619725,106,500
2022-09-3000:00:001941951811843,394,000
2022-08-3100:00:001992021901944,544,000
2022-07-3100:00:0020021218919810,234,300
2022-06-3000:00:001982021912004,592,800
2022-05-3100:00:0020821218919810,899,300
2022-04-3000:00:002102141992089,855,700
2022-03-3100:00:0022223020021018,093,400
2022-02-2800:00:0022424221822438,748,500
2022-01-3100:00:0022426221822255,247,500
2021-12-3100:00:0022227221822455,515,300
2021-11-3000:00:0024026221623445,089,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:00220222212212556,700
2024-03-3100:00:0021224021022614,929,400
2024-02-2900:00:0024025620621229,641,900
2024-01-3100:00:0024626420621859,335,800
2023-12-3100:00:0024426820621255,467,300
2023-11-3000:00:0024626822424040,735,600
2023-10-3100:00:0023426822424477,105,000
2023-09-3000:00:00222274210244117,739,300
2023-08-3100:00:00240274210246117,034,700
2023-07-3100:00:00242274210232119,392,400
2023-06-3000:00:00224264210220107,971,400
2023-05-3100:00:00236264192238188,917,300
2023-04-3000:00:00208274192242214,172,200
2023-03-3100:00:00208274192222174,974,600
2023-02-2800:00:0018327418223689,583,500
2023-01-3100:00:0019020817920812,869,000
2022-10-3100:00:0018621218119032,441,100
2022-07-3100:00:0020021218118418,172,300
2022-04-3000:00:0021021418920025,347,800
2022-01-3100:00:00224262200210112,089,400
2021-10-3100:00:00266272216224146,753,800
2021-07-3100:00:00290340252266651,700,500
2021-04-3000:00:00204350195290978,749,900
2021-01-3100:00:0020822019420494,739,100



Dividends Amount

DateTimeAmount
2023-06-0909:00:006

Dividends Yields

YearDistributionTotal AmountYields
2023162.71 %

Splits

DateTimeNumeratorDenominatorRatio
2019-07-0409:00:00313:1

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

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

Free-Counters