for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
GULAPT Aman Agrindo Tbk
MBAPPT Mitrabara Adiperdana Tbk
BISIPT BISI International Tbk
KBLMPT Kabelindo Murni Tbk
IMASPT Indomobil Sukses Internasional 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


PTSP - PT Pioneerindo Gourmet International Tbk

Sector : Consumer Cyclical      Industry : Restaurants

PT Pioneerindo Gourmet International Tbk, together with its subsidiaries, operates a chain of restaurants in Indonesia. The company operates restaurants under the California Fried Chicken, Sapo Oriental, and Cal Donat trademarks; and ramen noodle restaurant under the Sugakiya name. The company was formerly known as PT Putra Sejahtera Pioneerindo Tbk and changed its name to PT Pioneerindo Gourmet International Tbk in August 2001. PT Pioneerindo Gourmet International Tbk was founded in 1983 and is headquartered in Jakarta Barat, Indonesia.
Stock CodeCompany Name
KDTNPT Puri Sentul Permai Tbk
RAFIPT Sari Kreasi Boga Tbk
DUCKPT Jaya Bersama Indo Tbk
FASTPT Fast Food Indonesia Tbk
IBOSPT Indo Boga Sukses Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1257
40002Enterprise Value4281,940,155,000623,101,306,000815,974,009,000
14010Ps Ratio15011
14008Pe Ratio18156273
101Enterprises Value Revenue Ratio22016
102Enterprises Value E B I T D A Ratio293945
40001Market Cap37232,952,440,000571,892,720,000772,828,000,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio1253347
40002Enterprise Value4281,940,155,000623,101,306,000371,961,650,000402,682,590,000469,365,245,000815,974,009,000
14010Ps Ratio15011111
14008Pe Ratio18156231355073
101Enterprises Value Revenue Ratio22011116
102Enterprises Value E B I T D A Ratio293956645
40001Market Cap37232,952,440,000571,892,720,000331,212,000,000354,396,840,000433,887,720,000772,828,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T021,203,698,0009,542,642,00015,268,776,000-4,912,623,000-40,149,197,000
20304Write Off0000-164,615,000-473,069,000
20091Net Income016,055,548,00010,208,287,0008,718,956,000-17,603,059,000-48,072,251,000
29004Basic E P S073039-80-218
20190E B I T D A081,350,188,00026,737,083,00072,706,241,00055,283,680,00027,349,838,000
20046Gross Profit0380,205,064,000102,107,023,000337,255,829,000251,961,898,000223,222,316,000
29009Diluted E P S073039-80-218
20136Pretax Income018,244,134,0008,838,495,00011,643,410,000-13,157,837,000-51,413,297,000
20145Tax Provision0639,153,000-1,895,896,0001,877,031,0004,461,982,000-2,403,715,000
20100Total Revenue0623,950,741,000166,613,765,000555,686,213,000423,068,585,000372,583,278,000
20164Total Expenses0609,611,963,000161,402,564,000537,447,754,000438,031,426,000431,564,381,000
20013Cost Of Revenue0243,745,677,00064,506,742,000218,430,384,000171,106,687,000149,360,962,000
20177Interest Income0336,725,00077,656,000386,852,000596,150,000964,903,000
20057Interest Expense02,959,564,000704,147,0003,625,366,0008,245,214,00011,264,100,000
20109Operating Income014,338,778,0005,211,201,00018,238,459,000-14,962,841,000-58,981,103,000
20316Normalized Income016,142,004,18810,278,171,1008,216,965,188-17,340,062,500-47,441,801,892
20108Operating Expense0365,866,286,00096,895,822,000319,017,370,000266,924,739,000282,203,419,000
20112Operating Revenue0623,950,741,000166,613,765,000555,686,213,000423,068,585,000372,583,278,000
20087Minority Interests0-1,549,433,000-526,104,000-1,047,423,00016,760,000937,331,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-2,622,839,000-626,491,000-3,238,514,000-7,649,064,000-10,299,197,000
20416Total Unusual Items0-89,595,000-89,595,000598,470,000-337,175,000-661,370,000
29010Basic Average Shares0220,808,0000220,808,000220,808,000220,808,000
20269Other Special Charges089,595,00089,595,000-598,470,00039,540,000486,502,000
20287Rent And Landing Fees048,734,555,00010,310,852,00045,645,101,00032,621,584,00029,432,412,000
29011Diluted Average Shares0220,808,0000220,808,000220,808,000220,808,000
20420Normalized E B I T D A081,439,783,00026,826,678,00072,107,771,00055,620,855,00028,011,208,000
20162Special Income Charges0-89,595,000-89,595,000598,470,000-337,175,000-661,370,000
20315Reconciled Depreciation060,146,490,00017,194,441,00057,437,465,00060,196,303,00067,499,035,000
20312Other Operating Expenses0-1,000,000-1,000,000-40,212,000-164,615,000-473,069,000
20440Rent Expense Supplemental048,734,555,00010,310,852,00045,645,101,00032,621,584,00029,432,412,000
20314Reconciled Cost Of Revenue0243,745,677,00064,506,742,000218,430,384,000171,106,687,000149,360,962,000
20419Tax Effect Of Unusual Items0-3,138,812-19,710,90096,479,188-74,178,500-30,920,892
20225Impairment Of Capital Assets0002,444,132,000297,635,000174,868,000
20018Depreciation Income Statement060,146,490,00017,194,441,00057,437,465,00060,196,303,00067,499,035,000
20075Interest Income Non Operating0336,725,00077,656,000386,852,000596,150,000964,903,000
20158Selling And Marketing Expense040,530,206,00013,776,032,00036,149,822,00034,364,499,00029,152,483,000
20064Interest Expense Non Operating02,959,564,000704,147,0003,625,366,0008,245,214,00011,264,100,000
20093Net Income Common Stockholders016,055,548,00010,208,287,0008,718,956,000-17,603,059,000-48,072,251,000
20094Net Income Continuous Operations017,604,981,00010,734,391,0009,766,379,000-17,619,819,000-49,009,582,000
20045General And Administrative Expense077,769,519,00020,882,510,00066,646,668,00050,610,426,00052,073,889,000
20159Selling General And Administration0118,299,725,00034,658,542,000102,796,490,00084,974,925,00081,226,372,000
20435Total Operating Income As Reported0-20,866,973,000-32,268,961,000-14,881,924,000-5,508,773,000-41,114,100,000
20412Other Non Operating Income Expenses07,013,881,0004,689,640,000-4,026,339,0009,708,994,00018,494,403,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders016,055,548,00010,208,287,0008,718,956,000-17,603,059,000-48,072,251,000
20417Total Unusual Items Excluding Goodwill0-89,595,000-89,595,000598,470,000-337,175,000-661,370,000
20077Net Non Operating Interest Income Expense0-2,622,839,000-626,491,000-3,238,514,000-7,649,064,000-10,299,197,000
20346Net Income Including Noncontrolling Interests017,604,981,00010,734,391,0009,766,379,000-17,619,819,000-49,009,582,000
20019Depreciation And Amortization In Income Statement060,146,490,00017,194,441,00057,437,465,00060,196,303,00067,499,035,000
20309Net Income From Continuing And Discontinued Operation016,055,548,00010,208,287,0008,718,956,000-17,603,059,000-48,072,251,000
20331Net Income From Continuing Operation Net Minority Interest016,055,548,00010,208,287,0008,718,956,000-17,603,059,000-48,072,251,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T021,203,698,0009,542,642,0001,358,677,00013,416,684,000-3,114,305,00015,268,776,000-4,912,623,000-40,149,197,000
20304Write Off0000000-164,615,000-473,069,000
20091Net Income016,055,548,00010,208,287,000-187,079,0009,451,480,000-3,417,140,0008,718,956,000-17,603,059,000-48,072,251,000
29004Basic E P S0730420-1639-80-218
20190E B I T D A081,350,188,00026,737,083,00015,368,092,00029,488,452,0009,756,561,00072,706,241,00055,283,680,00027,349,838,000
20046Gross Profit0380,205,064,000102,107,023,00089,320,222,000109,230,868,00079,546,951,000337,255,829,000251,961,898,000223,222,316,000
29009Diluted E P S0730420-1639-80-218
20136Pretax Income018,244,134,0008,838,495,000707,097,00012,616,274,000-3,917,732,00011,643,410,000-13,157,837,000-51,413,297,000
20145Tax Provision0639,153,000-1,895,896,000460,200,0001,943,677,000131,172,0001,877,031,0004,461,982,000-2,403,715,000
20100Total Revenue0623,950,741,000166,613,765,000145,762,956,000176,913,716,000134,660,304,000555,686,213,000423,068,585,000372,583,278,000
20164Total Expenses0609,611,963,000161,402,564,000144,467,208,000165,842,222,000137,899,969,000537,447,754,000438,031,426,000431,564,381,000
20013Cost Of Revenue0243,745,677,00064,506,742,00056,442,734,00067,682,848,00055,113,353,000218,430,384,000171,106,687,000149,360,962,000
20177Interest Income0336,725,00077,656,000124,845,00063,683,00070,541,000386,852,000596,150,000964,903,000
20057Interest Expense02,959,564,000704,147,000651,580,000800,410,000803,427,0003,625,366,0008,245,214,00011,264,100,000
20109Operating Income014,338,778,0005,211,201,0001,295,748,00011,071,494,000-3,239,665,00018,238,459,000-14,962,841,000-58,981,103,000
20316Normalized Income016,142,004,18810,278,171,100-234,882,0809,503,324,212-3,417,140,0008,216,965,188-17,340,062,500-47,441,801,892
20108Operating Expense0365,866,286,00096,895,822,00088,024,474,00098,159,374,00082,786,616,000319,017,370,000266,924,739,000282,203,419,000
20112Operating Revenue0623,950,741,000166,613,765,000145,762,956,000176,913,716,000134,660,304,000555,686,213,000423,068,585,000372,583,278,000
20087Minority Interests0-1,549,433,000-526,104,000-433,976,000-1,221,116,000631,763,000-1,047,423,00016,760,000937,331,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-2,622,839,000-626,491,000-526,735,000-736,727,000-732,886,000-3,238,514,000-7,649,064,000-10,299,197,000
20416Total Unusual Items0-89,595,000-89,595,00061,286,000-61,286,0000598,470,000-337,175,000-661,370,000
29010Basic Average Shares0220,808,0000220,808,0000220,808,000220,808,000220,808,000220,808,000
20269Other Special Charges089,595,00089,595,000000-598,470,00039,540,000486,502,000
20287Rent And Landing Fees048,734,555,00010,310,852,00013,291,185,00013,369,282,00011,763,236,00045,645,101,00032,621,584,00029,432,412,000
29011Diluted Average Shares0220,808,0000220,808,0000220,808,000220,808,000220,808,000220,808,000
20420Normalized E B I T D A081,439,783,00026,826,678,00015,306,806,00029,549,738,0009,756,561,00072,107,771,00055,620,855,00028,011,208,000
20162Special Income Charges0-89,595,000-89,595,00061,286,000-61,286,0000598,470,000-337,175,000-661,370,000
20315Reconciled Depreciation060,146,490,00017,194,441,00014,009,415,00016,071,768,00012,870,866,00057,437,465,00060,196,303,00067,499,035,000
20312Other Operating Expenses0-1,000,000-1,000,000000-40,212,000-164,615,000-473,069,000
20440Rent Expense Supplemental048,734,555,00010,310,852,00013,291,185,00013,369,282,00011,763,236,00045,645,101,00032,621,584,00029,432,412,000
20314Reconciled Cost Of Revenue0243,745,677,00064,506,742,00056,442,734,00067,682,848,00055,113,353,000218,430,384,000171,106,687,000149,360,962,000
20419Tax Effect Of Unusual Items0-3,138,812-19,710,90013,482,920-9,441,788096,479,188-74,178,500-30,920,892
20225Impairment Of Capital Assets000-41,578,000002,444,132,000297,635,000174,868,000
20018Depreciation Income Statement060,146,490,00017,194,441,00014,009,415,00016,071,768,00012,870,866,00057,437,465,00060,196,303,00067,499,035,000
20075Interest Income Non Operating0336,725,00077,656,000124,845,00063,683,00070,541,000386,852,000596,150,000964,903,000
20158Selling And Marketing Expense040,530,206,00013,776,032,0008,521,263,00010,215,484,0008,017,427,00036,149,822,00034,364,499,00029,152,483,000
20064Interest Expense Non Operating02,959,564,000704,147,000651,580,000800,410,000803,427,0003,625,366,0008,245,214,00011,264,100,000
20093Net Income Common Stockholders016,055,548,00010,208,287,000-187,079,0009,451,480,000-3,417,140,0008,718,956,000-17,603,059,000-48,072,251,000
20094Net Income Continuous Operations017,604,981,00010,734,391,000246,897,00010,672,597,000-4,048,904,0009,766,379,000-17,619,819,000-49,009,582,000
20045General And Administrative Expense077,769,519,00020,882,510,00019,264,445,00019,758,999,00017,863,565,00066,646,668,00050,610,426,00052,073,889,000
20159Selling General And Administration0118,299,725,00034,658,542,00027,785,708,00029,974,483,00025,880,992,000102,796,490,00084,974,925,00081,226,372,000
20435Total Operating Income As Reported0-20,866,973,000-32,268,961,0001,233,833,00013,353,000,000-3,184,845,000-14,881,924,000-5,508,773,000-41,114,100,000
20412Other Non Operating Income Expenses07,013,881,0004,689,640,000-121,384,0002,344,184,000101,441,000-4,026,339,0009,708,994,00018,494,403,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders016,055,548,00010,208,287,000-187,079,0009,451,480,000-3,417,140,0008,718,956,000-17,603,059,000-48,072,251,000
20417Total Unusual Items Excluding Goodwill0-89,595,000-89,595,00061,286,000-61,286,0000598,470,000-337,175,000-661,370,000
20077Net Non Operating Interest Income Expense0-2,622,839,000-626,491,000-526,735,000-736,727,000-732,886,000-3,238,514,000-7,649,064,000-10,299,197,000
20346Net Income Including Noncontrolling Interests017,604,981,00010,734,391,000246,897,00010,672,596,000-4,048,903,0009,766,379,000-17,619,819,000-49,009,582,000
20019Depreciation And Amortization In Income Statement060,146,490,00017,194,441,00014,009,415,00016,071,768,00012,870,866,00057,437,465,00060,196,303,00067,499,035,000
20309Net Income From Continuing And Discontinued Operation016,055,548,00010,208,287,000-187,079,0009,451,480,000-3,417,140,0008,718,956,000-17,603,059,000-48,072,251,000
20331Net Income From Continuing Operation Net Minority Interest016,055,548,00010,208,287,000-187,079,0009,451,480,000-3,417,140,0008,718,956,000-17,603,059,000-48,072,251,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0009,047,179,00010,374,726,00013,562,172,000
23165Payables0058,747,163,00048,591,513,00060,753,630,00066,826,949,000
23139Net P P E00198,062,003,000167,186,379,000214,684,810,000241,923,743,000
23351Properties000000
23386Total Debt0079,836,370,00059,909,737,00089,016,756,000115,728,267,000
23100Gross P P E00523,605,589,000477,666,187,000483,832,719,000453,665,724,000
23038Common Stock00110,404,000,000110,404,000,000110,404,000,000110,404,000,000
23045Current Debt0026,161,021,00025,691,291,00028,374,015,00044,345,236,000
23532Share Issued00220,808,000220,808,000220,808,000220,808,000
23220Total Assets00328,934,944,000291,721,506,000323,191,361,000380,488,760,000
23027Capital Stock00110,404,000,000110,404,000,000110,404,000,000110,404,000,000
23382Other Payable0023,320,195,00017,506,927,00022,633,815,00037,485,413,000
23028Cash Financial0025,729,156,00019,932,212,00020,015,644,00024,065,937,000
23123Long Term Debt001,997,784,0007,788,100,00015,036,355,00025,282,873,000
23179Prepaid Assets008,823,464,00012,404,541,0005,751,704,0007,109,977,000
23385Working Capital00-27,570,209,000-26,257,425,000-57,785,677,000-49,315,138,000
23000Accounts Payable0025,548,375,00021,033,029,00024,229,627,00021,325,445,000
23029Cash Equivalents004,500,000,0004,500,000,00013,020,000,00032,000,000,000
23245Invested Capital00160,931,683,000149,472,281,000150,686,012,000194,505,066,000
23340Other Properties00131,653,238,000126,896,102,000131,698,291,000125,119,321,000
23132Minority Interest0018,078,727,00019,083,211,00020,602,468,00020,632,895,000
23342Other Receivables00000160,957,000
23204Retained Earnings0022,370,398,0006,314,850,000-2,404,106,00015,198,953,000
23217Total Tax Payable009,878,593,00010,051,557,00013,890,188,0008,016,091,000
23001Accounts Receivable004,408,369,0004,522,276,0001,982,016,0003,473,878,000
23280Common Stock Equity00132,772,878,000115,992,890,000107,275,642,000124,876,957,000
23403Net Tangible Assets00107,115,359,00090,335,371,00081,618,123,00099,219,438,000
23215Stockholders Equity00132,772,878,000115,992,890,000107,275,642,000124,876,957,000
23383Tangible Book Value00107,115,359,00090,335,371,00081,618,123,00099,219,438,000
23374Total Capitalization00134,770,662,000123,780,990,000122,311,997,000150,159,830,000
23469Other Equity Interest0063,442,00063,443,00063,443,00063,443,000
23393Ordinary Shares Number00220,808,000220,808,000220,808,000220,808,000
23395Treasury Shares Number000000
23155Other Intangible Assets0025,657,519,00025,657,519,00025,657,519,00025,657,519,000
23008Accumulated Depreciation00-325,543,586,000-310,479,808,000-269,147,909,000-211,741,981,000
23282Construction In Progress007,393,013,00006,436,866,00010,543,485,000
23380Capital Lease Obligations0051,677,565,00026,430,346,00045,606,386,00046,100,158,000
23030Cash And Cash Equivalents0030,229,157,00024,432,212,00033,035,644,00056,065,937,000
23262Gross Accounts Receivable004,569,623,0004,684,530,0002,022,228,0003,678,705,000
23012Additional Paid In Capital006,800,000,0006,800,000,0006,800,000,0006,800,000,000
23275Buildings And Improvements00344,504,810,000312,897,387,000306,468,577,000282,287,691,000
23163Other Short Term Investments00619,498,00000160,957,000
23020Available For Sale Securities00000174,705,000
23319Machinery Furniture Equipment0040,054,528,00037,872,698,00039,228,985,00035,715,227,000
23048Current Capital Lease Obligation0026,293,534,00014,434,487,00025,751,707,00019,736,938,000
23127Long Term Capital Lease Obligation0025,384,031,00011,995,859,00019,854,679,00026,363,220,000
23098Goodwill And Other Intangible Assets0025,657,519,00025,657,519,00025,657,519,00025,657,519,000
23261Total Equity Gross Minority Interest00150,851,605,000135,076,101,000127,878,110,000145,509,852,000
23067Non Current Deferred Taxes Liabilities0018,032,643,00018,052,419,00017,304,812,00014,067,068,000
23259Total Liabilities Net Minority Interest00178,083,339,000156,645,405,000195,313,251,000234,978,908,000
23046Current Debt And Capital Lease Obligation0052,454,555,00040,125,778,00054,125,722,00064,082,174,000
23266Allowance For Doubtful Accounts Receivable00-161,254,000-162,254,000-40,212,000-204,827,000
23124Long Term Debt And Capital Lease Obligation0027,381,815,00019,783,959,00034,891,034,00051,646,093,000
23344Non Current Pension And Other Postretirement Benefit Plans009,679,087,00010,718,828,00013,311,513,00018,915,875,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00010,691,258,0007,740,876,00019,481,423,0009,047,179,00010,374,726,00013,562,172,000
23165Payables0058,747,163,00047,183,712,00052,073,584,00043,906,694,00048,591,513,00060,753,630,00066,826,949,000
23139Net P P E00198,062,003,000191,547,006,000184,110,718,000177,586,149,000167,186,379,000214,684,810,000241,923,743,000
23351Properties000000000
23386Total Debt0079,836,370,00073,081,470,00063,305,916,00065,608,479,00059,909,737,00089,016,756,000115,728,267,000
23100Gross P P E00523,605,589,000544,721,243,000522,761,685,000500,936,824,000477,666,187,000483,832,719,000453,665,724,000
23038Common Stock00110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000
23045Current Debt0026,161,021,00028,796,361,00024,963,149,00030,324,694,00025,691,291,00028,374,015,00044,345,236,000
23532Share Issued00220,808,000220,808,000220,808,000220,808,000220,808,000220,808,000220,808,000
23220Total Assets00328,934,944,000308,975,436,000296,995,625,000288,676,294,000291,721,506,000323,191,361,000380,488,760,000
23027Capital Stock00110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000110,404,000,000
23382Other Payable0023,320,195,00014,796,522,00013,713,839,00021,944,284,00017,506,927,00022,633,815,00037,485,413,000
23028Cash Financial0025,729,156,00017,372,884,00018,056,266,00012,822,729,00019,932,212,00020,015,644,00024,065,937,000
23123Long Term Debt001,997,784,0003,767,781,0005,333,993,0006,479,458,0007,788,100,00015,036,355,00025,282,873,000
23179Prepaid Assets008,823,464,00012,948,526,00014,181,266,00014,511,065,00012,404,541,0005,751,704,0007,109,977,000
23385Working Capital00-27,570,209,000-29,550,530,000-26,632,906,000-38,528,535,000-26,257,425,000-57,785,677,000-49,315,138,000
23000Accounts Payable0025,548,375,00025,793,861,00031,475,877,00016,474,742,00021,033,029,00024,229,627,00021,325,445,000
23029Cash Equivalents004,500,000,0004,500,000,0004,500,000,0004,500,000,0004,500,000,00013,020,000,00032,000,000,000
23245Invested Capital00160,931,683,000154,404,293,000152,324,372,000149,388,973,000149,472,281,000150,686,012,000194,505,066,000
23340Other Properties00131,653,238,000128,972,095,000129,407,002,000127,449,674,000126,896,102,000131,698,291,000125,119,321,000
23132Minority Interest0018,078,727,00017,656,539,00017,222,563,00016,003,590,00019,083,211,00020,602,468,00020,632,895,000
23342Other Receivables00000000160,957,000
23204Retained Earnings0022,370,398,00012,162,111,00012,349,190,0002,897,710,0006,314,850,000-2,404,106,00015,198,953,000
23217Total Tax Payable009,878,593,0006,593,329,0006,883,868,0005,487,668,00010,051,557,00013,890,188,0008,016,091,000
23001Accounts Receivable004,408,369,0004,574,935,0004,300,092,0004,887,910,0004,522,276,0001,982,016,0003,473,878,000
23280Common Stock Equity00132,772,878,000121,840,151,000122,027,230,000112,584,821,000115,992,890,000107,275,642,000124,876,957,000
23403Net Tangible Assets00107,115,359,00096,182,632,00096,369,711,00086,927,302,00090,335,371,00081,618,123,00099,219,438,000
23215Stockholders Equity00132,772,878,000121,840,151,000122,027,230,000112,584,821,000115,992,890,000107,275,642,000124,876,957,000
23383Tangible Book Value00107,115,359,00096,182,632,00096,369,711,00086,927,302,00090,335,371,00081,618,123,00099,219,438,000
23374Total Capitalization00134,770,662,000125,607,932,000127,361,223,000119,064,279,000123,780,990,000122,311,997,000150,159,830,000
23469Other Equity Interest0063,442,00063,443,00063,443,00063,443,00063,443,00063,443,00063,443,000
23393Ordinary Shares Number00220,808,000220,808,000220,808,000220,808,000220,808,000220,808,000220,808,000
23395Treasury Shares Number000000000
23155Other Intangible Assets0025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,000
23008Accumulated Depreciation00-325,543,586,000-353,174,237,000-338,650,967,000-323,350,675,000-310,479,808,000-269,147,909,000-211,741,981,000
23282Construction In Progress007,393,013,0008,048,894,0008,303,750,0009,571,123,00006,436,866,00010,543,485,000
23380Capital Lease Obligations0051,677,565,00040,517,328,00033,008,774,00028,804,327,00026,430,346,00045,606,386,00046,100,158,000
23030Cash And Cash Equivalents0030,229,157,00021,872,884,00022,556,266,00017,322,729,00024,432,212,00033,035,644,00056,065,937,000
23262Gross Accounts Receivable004,569,623,0004,737,189,0004,462,346,0005,050,164,0004,684,530,0002,022,228,0003,678,705,000
23012Additional Paid In Capital006,800,000,0006,800,000,0006,800,000,0006,800,000,0006,800,000,0006,800,000,0006,800,000,000
23275Buildings And Improvements00344,504,810,000368,022,298,000345,643,297,000325,817,226,000312,897,387,000306,468,577,000282,287,691,000
23163Other Short Term Investments00619,498,00000000160,957,000
23020Available For Sale Securities00000000174,705,000
23319Machinery Furniture Equipment0040,054,528,00039,677,956,00039,407,636,00038,098,801,00037,872,698,00039,228,985,00035,715,227,000
23048Current Capital Lease Obligation0026,293,534,00015,276,711,00014,407,538,00017,428,943,00014,434,487,00025,751,707,00019,736,938,000
23127Long Term Capital Lease Obligation0025,384,031,00025,240,617,00018,601,236,00011,375,384,00011,995,859,00019,854,679,00026,363,220,000
23098Goodwill And Other Intangible Assets0025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,00025,657,519,000
23261Total Equity Gross Minority Interest00150,851,605,000139,496,690,000139,249,793,000128,588,411,000135,076,101,000127,878,110,000145,509,852,000
23067Non Current Deferred Taxes Liabilities0018,032,643,00019,326,655,00019,210,385,00018,217,873,00018,052,419,00017,304,812,00014,067,068,000
23259Total Liabilities Net Minority Interest00178,083,339,000169,478,746,000157,745,832,000160,087,883,000156,645,405,000195,313,251,000234,978,908,000
23046Current Debt And Capital Lease Obligation0052,454,555,00044,073,072,00039,370,687,00047,753,637,00040,125,778,00054,125,722,00064,082,174,000
23266Allowance For Doubtful Accounts Receivable00-161,254,000-162,254,000-162,254,000-162,254,000-162,254,000-40,212,000-204,827,000
23124Long Term Debt And Capital Lease Obligation0027,381,815,00029,008,398,00023,935,229,00017,854,842,00019,783,959,00034,891,034,00051,646,093,000
23344Non Current Pension And Other Postretirement Benefit Plans009,679,087,0009,878,044,00010,718,828,0009,239,065,00010,718,828,00013,311,513,00018,915,875,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0184,383,000184,383,000445,275,000180,900,000212,750,000
26185Free Cash Flow047,762,884,00029,538,391,00026,397,409,00029,054,056,0003,110,032,000
26027Changes In Cash05,796,946,0008,356,274,000-8,603,432,000-23,030,293,00026,075,345,000
26182Issuance Of Debt011,263,614,000-12,447,372,00010,532,750,00010,000,000,00059,888,839,000
26123Sale Of Business000005,200,000,000
26016End Cash Position030,229,157,00030,229,157,00024,432,212,00033,035,644,00056,065,937,000
26112Purchase Of P P E0-21,415,282,000-8,888,196,000-12,207,357,000-15,940,808,000-18,891,986,000
26183Repayment Of Debt0-16,584,200,000-1,459,538,000-20,463,729,000-36,217,671,000-16,051,629,000
26125Sale Of Investment0-32,000,000,000000500,000,000
26005Capital Expenditure0-21,415,282,000-8,888,196,000-12,207,357,000-15,940,808,000-18,891,986,000
26007Cash Dividends Paid0-2,452,262,000-2,452,262,000000
26012Financing Cash Flow0-42,150,320,000-23,816,499,000-35,446,116,000-52,265,249,00017,052,563,000
26253Interest Paid C F F00000-26,784,648,000
26013Investing Cash Flow0-21,230,900,000-6,253,814,000-11,762,082,000-15,759,908,000-12,979,236,000
26110Purchase Of Investment000000
26015Beginning Cash Position024,432,212,00021,872,884,00033,035,644,00056,065,937,00029,990,593,000
26223Classesof Cash Payments0-541,144,345,000-127,076,957,000-505,353,359,000-372,178,496,000-340,870,026,000
26099Long Term Debt Issuance0000026,984,741,000
26090Long Term Debt Payments0-6,584,200,000-1,459,538,000-10,463,729,000-26,217,671,000-8,551,629,000
26246Dividends Received C F I000000
26101Short Term Debt Issuance011,263,614,000-12,447,372,00010,532,750,00010,000,000,00032,904,098,000
26091Short Term Debt Payments0-10,000,000,0000-10,000,000,000-10,000,000,000-7,500,000,000
26154Common Stock Dividend Paid0-2,452,262,000-2,452,262,000000
26073Net Long Term Debt Issuance0-6,584,200,000-1,459,538,000-10,463,729,000-26,217,671,00018,433,112,000
26164Net Other Financing Charges000001,000
26165Net Other Investing Changes0-1,000-1,000000
26119Net P P E Purchase And Sale0-21,230,899,000-8,703,813,000-11,762,082,000-15,759,908,000-18,679,236,000
26075Net Short Term Debt Issuance01,263,614,000-12,447,372,000532,750,000025,404,098,000
26072Net Issuance Payments Of Debt0-5,320,586,000-13,906,910,000-9,930,979,000-26,217,671,00043,837,210,000
26226Paymentson Behalfof Employees0-136,050,210,000-46,086,975,000-113,927,745,000-92,835,892,000-104,518,669,000
26116Net Business Purchase And Sale000005,200,000,000
26063Effect Of Exchange Rate Changes000000
26118Net Investment Purchase And Sale0-18,980,000,000000500,000,000
26304Other Cash Adjustment Outside Changein Cash0-1,000-1,00000-1,000
26220Cash Flowsfromusedin Operating Activities Direct069,178,166,00038,426,587,00038,604,766,00044,994,864,00022,002,018,000
26221Classesof Cash Receiptsfrom Operating Activities0624,249,023,000166,964,706,000552,961,578,000425,404,449,000376,009,841,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0184,383,000184,383,000000445,275,000180,900,000212,750,000
26185Free Cash Flow047,762,884,00029,538,391,0005,274,299,00013,211,152,000-260,958,00026,397,409,00029,054,056,0003,110,032,000
26027Changes In Cash05,796,946,0008,356,274,000-683,382,0005,233,537,000-7,109,483,000-8,603,432,000-23,030,293,00026,075,345,000
26182Issuance Of Debt011,263,614,000-12,447,372,0004,075,223,0004,821,675,00014,814,088,00010,532,750,00010,000,000,00059,888,839,000
26123Sale Of Business000000005,200,000,000
26016End Cash Position030,229,157,00030,229,157,00021,872,884,00022,556,266,00017,322,729,00024,432,212,00033,035,644,00056,065,937,000
26112Purchase Of P P E0-21,415,282,000-8,888,196,000-2,424,641,000-8,462,204,000-1,640,241,000-12,207,357,000-15,940,808,000-18,891,986,000
26183Repayment Of Debt0-16,584,200,000-1,459,538,000-1,708,220,000-1,708,221,000-11,708,221,000-20,463,729,000-36,217,671,000-16,051,629,000
26125Sale Of Investment0-32,000,000,000000000500,000,000
26005Capital Expenditure0-21,415,282,000-8,888,196,000-2,424,641,000-8,462,204,000-1,640,241,000-12,207,357,000-15,940,808,000-18,891,986,000
26007Cash Dividends Paid0-2,452,262,000-2,452,262,000000000
26012Financing Cash Flow0-42,150,320,000-23,816,499,000-5,957,681,000-7,977,615,000-4,398,525,000-35,446,116,000-52,265,249,00017,052,563,000
26253Interest Paid C F F00000000-26,784,648,000
26013Investing Cash Flow0-21,230,900,000-6,253,814,000-2,424,641,000-8,462,204,000-4,090,241,000-11,762,082,000-15,759,908,000-12,979,236,000
26110Purchase Of Investment000000000
26015Beginning Cash Position024,432,212,00021,872,884,00022,556,266,00017,322,729,00024,432,212,00033,035,644,00056,065,937,00029,990,593,000
26223Classesof Cash Payments0-541,144,345,000-127,076,957,000-135,013,282,000-148,865,954,000-130,188,152,000-505,353,359,000-372,178,496,000-340,870,026,000
26099Long Term Debt Issuance0000000026,984,741,000
26090Long Term Debt Payments0-6,584,200,000-1,459,538,000-1,708,220,000-1,708,221,000-1,708,221,000-10,463,729,000-26,217,671,000-8,551,629,000
26246Dividends Received C F I00000-2,450,000,000000
26101Short Term Debt Issuance011,263,614,000-12,447,372,0004,075,223,0004,821,675,00014,814,088,00010,532,750,00010,000,000,00032,904,098,000
26091Short Term Debt Payments0-10,000,000,000000-10,000,000,000-10,000,000,000-10,000,000,000-7,500,000,000
26154Common Stock Dividend Paid0-2,452,262,000-2,452,262,000000000
26073Net Long Term Debt Issuance0-6,584,200,000-1,459,538,000-1,708,220,000-1,708,221,000-1,708,221,000-10,463,729,000-26,217,671,00018,433,112,000
26164Net Other Financing Charges000000001,000
26165Net Other Investing Changes0-1,000-1,000000000
26119Net P P E Purchase And Sale0-21,230,899,000-8,703,813,000-2,424,641,000-8,462,204,000-1,640,241,000-11,762,082,000-15,759,908,000-18,679,236,000
26075Net Short Term Debt Issuance01,263,614,000-12,447,372,0004,075,223,0004,821,675,0004,814,088,000532,750,000025,404,098,000
26072Net Issuance Payments Of Debt0-5,320,586,000-13,906,910,0002,367,003,0003,113,454,0003,105,867,000-9,930,979,000-26,217,671,00043,837,210,000
26226Paymentson Behalfof Employees0-136,050,210,000-46,086,975,000-19,243,295,000-44,108,786,000-26,611,154,000-113,927,745,000-92,835,892,000-104,518,669,000
26116Net Business Purchase And Sale000000005,200,000,000
26063Effect Of Exchange Rate Changes000000000
26118Net Investment Purchase And Sale0-18,980,000,000000000500,000,000
26304Other Cash Adjustment Outside Changein Cash0-1,000-1,00000000-1,000
26220Cash Flowsfromusedin Operating Activities Direct069,178,166,00038,426,587,0007,698,940,00021,673,356,0001,379,283,00038,604,766,00044,994,864,00022,002,018,000
26221Classesof Cash Receiptsfrom Operating Activities0624,249,023,000166,964,706,000145,488,110,000177,501,538,000134,294,669,000552,961,578,000425,404,449,000376,009,841,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
PTSPPT Pioneerindo Gourmet International Tbk2024-04-15At close: 03:19PM WIB1,0351,0501,29001,000.00 - 1,290.001,0001,2901,000.00 - 6,675.001,0006,675190,30051,815284,842,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-12At close: 03:19PM WIB1,0351,0501,29001,000.00 - 1,290.001,0001,2901,000.00 - 6,675.001,0006,675190,30052,127291,847,000,00013141N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-11At close: 03:19PM WIB1,0351,0501,29001,000.00 - 1,290.001,0001,2901,000.00 - 6,675.001,0006,675190,30051,281291,847,000,00013141N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-10At close: 03:19PM WIB1,0351,0501,29001,000.00 - 1,290.001,0001,2901,000.00 - 6,675.001,0006,675190,30050,366291,847,000,00013141N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-05At close: 03:19PM WIB1,0351,0501,29001,000.00 - 1,290.001,0001,2901,000.00 - 6,675.001,0006,675190,30045,443291,847,000,00013141N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-04At close: 02:54PM WIB1,1001,0801,0351,0501,035.00 - 1,100.001,0351,1001,030.00 - 6,675.001,0306,67519,20048,643234,156,000,00012541N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-03At close: 03:11PM WIB1,1651,1601,0701,1001,030.00 - 1,160.001,0301,1601,030.00 - 6,675.001,0306,67512,50051,131248,862,000,00012741N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-02At close: 02:43PM WIB1,2251,2101,1651,1751,165.00 - 1,210.001,1651,2101,160.00 - 6,675.001,1606,6758,50052,225263,567,000,00012841N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-04-01At close: 03:48PM WIB1,2201,2401,2151,2301,225.00 - 1,295.001,2251,2951,160.00 - 6,675.001,1606,6756,20054,720277,142,000,00013041N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-29At close: 03:41PM WIB1,2501,2501,2251,2401,220.00 - 1,250.001,2201,2501,160.00 - 6,675.001,1606,6753,60054,720276,010,000,00013041N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-28At close: 03:41PM WIB1,2501,2501,2251,2401,220.00 - 1,250.001,2201,2501,160.00 - 6,675.001,1606,6753,60054,693269,386,000,00012942N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-27At close: 11:05AM WIB1,2501,230001,230.00 - 1,280.001,2301,2801,160.00 - 6,675.001,1606,6752,60054,256276,010,000,00013042N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-26At close: 03:35PM WIB1,2501,250001,215.00 - 1,270.001,2151,2701,160.00 - 6,675.001,1606,67519,40054,334276,010,000,00013042N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-25At close: 03:48PM WIB1,3051,3051,21001,250.00 - 1,310.001,2501,3101,160.00 - 6,675.001,1606,6754,20055,287276,010,000,00013042N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-22At close: 03:36PM WIB1,2701,3201,2751,3051,260.00 - 1,325.001,2601,3251,160.00 - 6,675.001,1606,6757,20056,146288,154,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-21At close: 04:00PM WIB1,2850000.0000 - 0.0000000055,92601042N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-14As of 11:35AM WIB. Market open.1,3151,3151,3051,3351,305.00 - 1,335.001,3051,3351,160.00 - 6,675.001,1606,6757,50054,464294,779,000,00013242N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-13At close: 03:44PM WIB1,3151,3151,3001,3601,270.00 - 1,365.001,2701,3651,160.00 - 6,675.001,1606,6756,50054,366290,363,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-11At close: 04:03PM WIB1,3151,3051,3101,3201,300.00 - 1,380.001,3001,3801,160.00 - 6,675.001,1606,6757,60054,318290,363,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-08At close: 04:03PM WIB1,3151,3051,3101,3201,300.00 - 1,380.001,3001,3801,160.00 - 6,675.001,1606,6757,60054,193290,363,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-05At close: 04:00PM WIB1,3951,3951,2951,3951,300.00 - 1,395.001,3001,3951,160.00 - 6,675.001,1606,6751,60053,894287,050,000,00013142N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-04At close: 04:12PM WIB1,3851,4351,3801,4001,340.00 - 1,550.001,3401,5501,160.00 - 6,675.001,1606,67532,20053,639308,027,000,00013342N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-03-01At close: 04:00PM WIB1,3451,3401,3851,4351,340.00 - 1,600.001,3401,6001,160.00 - 6,675.001,1606,67512,80053,979305,819,000,00013342N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-02-28At close: 03:46PM WIB1,3501,3501,3651,3901,350.00 - 1,385.001,3501,3851,160.00 - 6,675.001,1606,67527,70053,001305,819,000,00013342N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-02-27At close: 04:00PM WIB1,4251,4251,3501,3851,300.00 - 1,425.001,3001,4251,160.00 - 6,675.001,1606,67526,30052,555298,091,000,00013242N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-02-26At close: 04:00PM WIB1,3501,3501,3551,4001,160.00 - 1,440.001,1601,4401,160.00 - 6,675.001,1606,67560,80051,525314,651,000,00013442N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk2024-02-23At close: 04:13PM WIB1,3901,3901,3501,3851,275.00 - 1,390.001,2751,3901,215.00 - 6,675.001,2156,6758,40051,383298,091,000,00013242N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk (PTSP.JK)2024-02-22At close: 03:14PM WIB1,3451,4001,3451,3901,340.00 - 1,400.001,3401,4001,215.00 - 6,675.001,2156,67511,20051,193306,923,000,00013342N/AN/A (N/A)00Jul 10, 19970
PTSPPT Pioneerindo Gourmet International Tbk (PTSP.JK)2024-02-21At close: 04:04PM WIB1,3301,33001,3501,330.00 - 1,380.001,3301,3801,215.00 - 6,675.001,2156,67512,20050,994296,987,000,00013242N/AN/A (N/A)00Jul 10, 19970

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)
PTSPPT Pioneerindo Gourmet International Tbk2024-04-15284,840,000,000333,830,000,000310002141006,6751,0001,4242,1245247220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2023Dec 31, 202336412623,950,000,0002,82617048,120,000,00016,060,000,0004219730,230,000,00013779,840,000,00053160169,180,000,00045,010,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-12284,840,000,000336,050,000,000310002141006,6751,0001,4802,1295134220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-11284,840,000,000336,050,000,000310002151006,6751,0001,4802,1295034220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-10284,840,000,000336,050,000,000310002151006,6751,0001,4802,1295034220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-05228,540,000,000279,740,000,000280002041006,67501,5762,139498220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-04257,240,000,000308,450,000,000280002141006,67501,6002,141519220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-03257,240,000,000308,450,000,000280002141006,67501,6242,1435211220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-02270,490,000,000321,700,000,000290002141006,67501,6642,1455510220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-04-01269,390,000,000320,590,000,000290002141006,67501,6642,1455510220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-29269,390,000,000320,590,000,000290002141006,6751,1601,6912,1475513220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00041021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-28276,010,000,000327,220,000,000300002141006,67501,7192,1495411220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-27288,150,000,000339,360,000,000310002151006,67501,7442,1515412220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-26288,150,000,000339,360,000,000310002151006,67501,7692,1525512220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-25288,150,000,000339,360,000,000310002151006,6751,1601,7692,1525512220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-22280,430,000,000331,630,000,000300002151006,67501,8202,1585614220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-21283,740,000,000334,950,000,000310002151006,6751,1601,8202,1585614220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-14290,360,000,000341,570,000,000310002151006,67501,9842,1735422220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-13290,360,000,000341,570,000,000310002151006,67501,9842,1735322220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-11290,360,000,000341,570,000,000310002151006,6751,1601,9842,1735322220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-08290,360,000,000341,570,000,000310002151006,6751,1602,0202,1765423220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-05305,820,000,000357,030,000,000330013151006,67502,1732,1885439220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-04305,820,000,000357,030,000,000330013151006,67502,1732,1885339220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-03-01296,990,000,000348,200,000,000320012151006,67502,2602,1945380220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-02-28314,650,000,000349,300,000,000320014151-32286,67502,3492,20053148220,810,000238,390,000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-02-27314,650,000,000365,860,000,000340013151-35286,67502,4002,20352162220,810,000238,390,000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00044021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk2024-02-26298,090,000,000349,300,000,000320012151006,67502,4002,20352162220,810,0000139,280,000512000000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk (PTSP.JK)2024-02-23306,920,000,000358,130,000,000330013151006,67502,5142,20851200220,810,0000139,280,000511800000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk (PTSP.JK)2024-02-22296,990,000,000348,200,000,000320012151006,6751,2152,5142,20851200220,810,0000139,280,000511800000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000
PTSPPT Pioneerindo Gourmet International Tbk (PTSP.JK)2024-02-21293,670,000,000344,880,000,000320002151006,6751,2152,5762,21251200220,810,0000139,280,000511600000000000N/AJul 10, 1997N/AN/ADec 31, 2022Sep 30, 20232147599,340,000,0002,71413042,580,000,0009,290,000,00042021,870,000,0009973,080,000,00052155239,840,000,00041,830,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
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
2024-03-0515:32:0000000
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
2024-03-0515:32:0000000
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
2024-03-0515:20:0000000
2024-03-0515:18:0000000
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
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000
2024-03-0515:00:0000000

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
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:43:481,3901,3901,3901,3900
2024-03-0514:40:001,3901,3901,3901,390200
2024-03-0514:35:001,3401,3401,3401,340400
2024-03-0514:30:0000000
2024-03-0514:25:001,3451,3901,3451,390200
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:10:0000000
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:0000000
2024-03-0513:35:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:15:0000000
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:43:481,3901,3901,3901,3900
2024-03-0514:30:001,3401,3901,3401,390600
2024-03-0514:15:001,3451,3901,3451,390200
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:021,3951,3951,3951,3950
2024-03-0513:30:001,3951,3951,3951,395100
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
2024-03-0511:58:331,3451,3451,3451,3450
2024-03-0511:45:001,3451,3451,3451,345200
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:10:211,3951,3951,3951,3950
2024-03-0511:00:001,3951,3951,3951,395100
2024-03-0510:45:0000000
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:021,3951,3951,3951,3950
2024-03-0510:00:001,3951,3951,3951,3950
2024-03-0509:45:001,3951,3951,3951,395300

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:43:481,3901,3901,3901,3900
2024-03-0514:30:001,3401,3901,3401,390600
2024-03-0514:00:001,3451,3901,3451,390200
2024-03-0513:30:021,3951,3951,3951,3950
2024-03-0513:30:001,3951,3951,3951,395100
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:331,3451,3451,3451,3450
2024-03-0511:30:001,3451,3451,3451,345200
2024-03-0511:10:211,3951,3951,3951,3950
2024-03-0511:00:001,3951,3951,3951,395100
2024-03-0510:30:0000000
2024-03-0510:00:021,3951,3951,3951,3950
2024-03-0510:00:001,3951,3951,3951,3950
2024-03-0509:30:001,3951,3951,3951,395300
2024-03-0509:03:191,3951,3951,3951,3950
2024-03-0509:00:001,3951,3951,3951,395100
2024-03-0415:30:0000000
2024-03-0415:21:151,3951,3951,3951,3950
2024-03-0415:00:001,3951,3951,3951,395100
2024-03-0414:30:0000000
2024-03-0414:24:501,4001,4001,4001,4000
2024-03-0414:00:001,4301,4301,4001,400300
2024-03-0413:51:391,3901,3901,3901,3900
2024-03-0413:30:001,3901,3951,3901,3902,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:43:481,3901,3901,3901,3900
2024-03-0514:00:001,3451,3901,3401,390800
2024-03-0513:30:021,3951,3951,3951,3950
2024-03-0513:00:001,3951,3951,3951,395100
2024-03-0512:00:0000000
2024-03-0511:58:331,3451,3451,3451,3450
2024-03-0511:10:211,3951,3951,3951,3950
2024-03-0511:00:001,3951,3951,3451,345300
2024-03-0510:00:021,3951,3951,3951,3950
2024-03-0510:00:001,3951,3951,3951,3950
2024-03-0509:03:191,3951,3951,3951,3950
2024-03-0509:00:001,3951,3951,3951,395400
2024-03-0415:21:151,3951,3951,3951,3950
2024-03-0415:00:001,3951,3951,3951,395100
2024-03-0414:24:501,4001,4001,4001,4000
2024-03-0414:00:001,4301,4301,4001,400300
2024-03-0413:51:391,3901,3901,3901,3900
2024-03-0413:00:001,3901,3951,3901,3902,700
2024-03-0412:00:0000000
2024-03-0411:06:011,3851,3851,3851,3850
2024-03-0411:00:001,3851,3851,3851,3850
2024-03-0410:38:301,3701,3701,3701,3700
2024-03-0410:00:001,3651,4051,3601,3602,000
2024-03-0409:48:551,3501,3501,3501,3500
2024-03-0409:00:001,4351,5501,3401,40014,200
2024-03-0115:40:571,3851,3851,3851,3850
2024-03-0115:00:001,4101,4351,3851,3901,900
2024-03-0114:19:011,3901,3901,3901,3900
2024-03-0114:00:001,3601,5001,3601,4354,400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,0551,0551,0551,0550
2024-05-0815:13:551,0651,0651,0651,0650
2024-05-0815:00:001,0651,0651,0551,055800
2024-05-0814:08:431,1001,1001,1001,1000
2024-05-0813:30:021,0601,0601,0601,0600
2024-05-0813:30:001,1001,1001,0601,0653,800
2024-05-0812:00:0000000
2024-05-0811:02:171,0951,0951,0951,0950
2024-05-0810:30:001,1501,1501,0551,0952,000
2024-05-0810:13:391,1451,1451,1451,1450
2024-05-0809:00:001,1451,1451,1451,1450
2024-05-0715:00:0000000
2024-05-0714:46:491,1451,1451,1451,1450
2024-05-0714:20:141,1151,1151,1151,1150
2024-05-0713:30:011,1151,1151,1151,1150
2024-05-0713:30:001,1151,1451,0601,1453,100
2024-05-0712:00:0000000
2024-05-0711:59:531,1151,1151,1151,1150
2024-05-0710:40:531,1151,1151,1151,1150
2024-05-0710:30:001,1151,1151,0301,1152,500
2024-05-0710:21:091,1151,1151,1151,1150
2024-05-0709:38:411,1351,1351,1351,1350
2024-05-0709:00:001,1351,1351,1001,1152,000
2024-05-0615:00:0000000
2024-05-0614:31:1800000
2024-05-0614:23:151,1701,1701,1701,1700
2024-05-0613:30:001,1651,1701,1651,1701,100
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,1451,1501,0551,0556,300
2024-05-0709:00:001,1351,1451,0301,1457,700
2024-05-0609:00:001,1651,1701,1651,1701,300
2024-05-0309:00:001,1551,1701,1101,1652,400
2024-05-0209:00:001,2151,2201,1551,1552,400
2024-04-3009:00:001,1851,3701,1351,21534,100
2024-04-2909:00:001,2351,3951,1701,18524,300
2024-04-2609:00:001,1901,3401,1401,1859,200
2024-04-2509:00:001,1901,1901,1051,1505,600
2024-04-2409:00:001,2201,2201,1851,1905,300
2024-04-2309:00:001,2001,2801,1901,24014,100
2024-04-2209:00:001,3401,3401,2451,26024,300
2024-04-1909:00:001,3751,3751,1851,29050,000
2024-04-1809:00:001,4001,4951,3301,37528,300
2024-04-1709:00:001,6251,8601,2851,445306,300
2024-04-1609:00:001,3301,6101,2901,610364,500
2024-04-0509:00:001,0501,2901,0001,290190,300
2024-04-0409:00:001,0801,1001,0351,03517,500
2024-04-0309:00:001,1601,1601,0301,10012,500
2024-04-0209:00:001,2101,2101,1651,1658,500
2024-04-0109:00:001,2401,2951,2251,2256,200
2024-03-2809:00:001,2501,2501,2201,2203,600
2024-03-2709:00:001,2301,2801,2301,2502,600
2024-03-2609:00:001,2951,2951,2151,25019,400
2024-03-2509:00:001,3101,3101,2501,2504,200
2024-03-2209:00:001,3201,3251,2601,3057,200
2024-03-2109:00:001,2701,3201,2701,27012,400
2024-03-2009:00:001,2601,2951,2601,2853,500
2024-03-1909:00:001,3251,3251,2801,28025,500
2024-03-1809:00:001,3051,3301,3051,33023,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,1351,1451,0301,1457,700
2024-05-0309:00:001,1551,1701,1101,1652,400
2024-05-0209:00:001,2151,2201,1551,1552,400
2024-04-3009:00:001,1851,3701,1351,21534,100
2024-04-2909:00:001,2351,3951,1701,18524,300
2024-04-2609:00:001,1901,3401,1401,1859,200
2024-04-2509:00:001,1901,1901,1051,1505,600
2024-04-2409:00:001,2201,2201,1851,1905,300
2024-04-2309:00:001,2001,2801,1901,24014,100
2024-04-2209:00:001,3401,3401,2451,26024,300
2024-04-1909:00:001,3751,3751,1851,29050,000
2024-04-1809:00:001,4001,4951,3301,37528,300
2024-04-1709:00:001,6251,8601,2851,445306,300
2024-04-1609:00:001,3301,6101,2901,610364,500
2024-04-0509:00:001,0501,2901,0001,290190,300
2024-04-0409:00:001,0801,1001,0351,03517,500
2024-04-0309:00:001,1601,1601,0301,10012,500
2024-04-0209:00:001,2101,2101,1651,1658,500
2024-04-0109:00:001,2401,2951,2251,2256,200
2024-03-2809:00:001,2501,2501,2201,2203,600
2024-03-2709:00:001,2301,2801,2301,2502,600
2024-03-2609:00:001,2951,2951,2151,25019,400
2024-03-2509:00:001,3101,3101,2501,2504,200
2024-03-2209:00:001,3201,3251,2601,3057,200
2024-03-2109:00:001,2701,3201,2701,27012,400
2024-03-2009:00:001,2601,2951,2601,2853,500
2024-03-1909:00:001,3251,3251,2801,28025,500
2024-03-1809:00:001,3051,3301,3051,33023,200
2024-03-1509:00:001,3701,3701,3701,3700
2024-03-1409:00:001,3151,4101,3051,37033,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,1651,1701,1651,1701,300
2024-04-2800:00:001,2351,3951,1101,16563,200
2024-04-2100:00:001,3401,3401,1051,18558,500
2024-04-1400:00:001,3301,8601,1851,290749,100
2024-04-0700:00:001,2901,2901,2901,2900
2024-03-3100:00:001,2401,2951,0001,290235,000
2024-03-2400:00:001,3101,3101,2151,22029,800
2024-03-1700:00:001,3051,3301,2601,30571,800
2024-03-1000:00:001,3151,4101,2701,37039,700
2024-03-0300:00:001,4351,5501,2951,31581,600
2024-02-2500:00:001,3501,6001,1601,385143,200
2024-02-1800:00:001,3501,4001,2151,350244,200
2024-02-1100:00:001,5051,8901,3501,3951,173,100
2024-02-0400:00:001,9802,0001,4501,570602,600
2024-01-2800:00:002,1902,2901,9501,97523,700
2024-01-2100:00:002,1002,3002,0202,19013,700
2024-01-1400:00:003,1804,0001,9702,240156,500
2024-01-0700:00:002,6303,2002,3403,20011,100
2023-12-3100:00:002,5902,6302,3402,630582,800
2023-12-2400:00:003,1503,1502,4602,5907,400
2023-12-1700:00:003,5903,5903,1503,1502,400
2023-12-1000:00:004,4504,4503,5903,590108,500
2023-12-0300:00:006,0006,6754,4704,47074,400
2023-11-2600:00:004,5706,0754,5706,07539,600
2023-11-1900:00:004,5704,5704,5704,5700
2023-11-1200:00:001,8854,5701,8854,57031,000
2023-11-0500:00:001,5401,8851,4901,88511,800
2023-10-2900:00:001,5651,5651,5401,540100
2023-10-2200:00:001,7501,7501,5651,565600
2023-10-1500:00:001,5552,0901,4651,80016,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2151,2201,1551,1552,400
2024-03-3100:00:001,2401,8601,0001,2151,101,000
2024-02-2900:00:001,3401,6001,2151,220235,700
2024-01-3100:00:002,2002,2001,1601,3452,172,600
2023-12-3100:00:002,5904,0001,9702,250765,500
2023-11-3000:00:005,7256,6752,4602,590205,300
2023-10-3100:00:001,5655,5251,4905,52569,900
2023-09-3000:00:001,5752,0901,3151,565462,700
2023-08-3100:00:001,7751,9601,5001,5008,800
2023-07-3100:00:001,7702,1401,6001,780740,100
2023-06-3000:00:002,0002,4501,5051,770161,300
2023-05-3100:00:001,8401,8401,6051,60540,800
2023-04-3000:00:001,9601,9601,8401,84091,900
2023-03-3100:00:001,9601,9601,9601,960300
2023-02-2800:00:001,9651,9651,9651,9650
2023-01-3100:00:002,0902,0902,0902,09010,200
2022-12-3100:00:003,5003,6002,5002,50036,800
2022-11-3000:00:003,3303,6503,0803,50013,300
2022-10-3100:00:003,5904,1603,2803,33010,500
2022-09-3000:00:005,1005,3003,4603,57020,500
2022-08-3100:00:004,2606,0003,8605,10028,500
2022-07-3100:00:004,9005,7503,9604,24019,200
2022-06-3000:00:003,2306,5002,7305,15034,000
2022-05-3100:00:004,0404,1202,9703,2304,600
2022-04-3000:00:004,5304,5504,0304,0401,600
2022-03-3100:00:006,0006,0004,4204,5307,100
2022-02-2800:00:005,5507,2005,3506,00024,400
2022-01-3100:00:006,0257,0005,0505,50030,000
2021-12-3100:00:007,0007,7505,3006,02515,800
2021-11-3000:00:004,5108,3754,5107,00025,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,2151,2201,1551,1552,400
2024-03-3100:00:001,2401,8601,0001,1851,066,900
2024-02-2900:00:001,3401,6001,2151,220235,700
2024-01-3100:00:002,2002,2001,0001,2153,509,300
2023-12-3100:00:002,5904,0001,1601,2203,173,800
2023-11-3000:00:005,7256,6751,1601,3453,143,400
2023-10-3100:00:001,5656,6751,4902,2501,040,700
2023-09-3000:00:001,5756,6751,3152,590737,900
2023-08-3100:00:001,7755,5251,3155,525541,400
2023-07-3100:00:001,7702,1401,3151,5651,211,600
2023-06-3000:00:002,0002,4501,5001,500910,200
2023-05-3100:00:001,8402,4501,5051,780942,200
2023-04-3000:00:001,9602,4501,5051,770294,000
2023-03-3100:00:001,9601,9601,6051,605134,400
2023-02-2800:00:001,9651,9651,8401,840230,600
2023-01-3100:00:002,0902,0901,9151,960307,900
2022-10-3100:00:003,5904,1602,5002,50060,600
2022-07-3100:00:004,9006,0003,4603,57068,200
2022-04-3000:00:004,5306,5002,7305,15040,200
2022-01-3100:00:006,0257,2004,4204,53061,500
2021-10-3100:00:004,8608,3754,3906,02568,300
2021-07-3100:00:005,4006,2003,5305,225100,700
2021-04-3000:00:005,1505,6005,1505,4005,100
2021-01-3100:00:003,5805,2003,5705,15045,700



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