for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
DGIKPT Nusa Konstruksi Enjiniring Tbk
INTDPT Inter Delta Tbk
ARCIPT Archi Indonesia Tbk
FUTRPT Lini Imaji Kreasi Ekosistem Tbk
POOLPool Advista Indonesia 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


RAJA - PT Rukun Raharja Tbk

Sector : Utilities      Industry : Utilities—Regulated Gas

PT Rukun Raharja Tbk, together with its subsidiaries, operates as an integrated energy provider in Indonesia. It is involved in trading of natural gas and CNG; transportation of gas; maintenance and operations of gas infrastructure; gas compression services, clean water treatment services; and management of LPG terminal facilities. The company also offers management and business consulting services, as well as engages in power generation, mining, trading, and construction activities. The company was founded in 1993 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
PGASPT Perusahaan Gas Negara Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio123143,117
102Enterprises Value E B I T D A Ratio5916715,289
14008Pe Ratio9132442
40002Enterprise Value157,545,773,595,5647,734,553,605,3615,554,356,781,632
14010Ps Ratio18232
14012Pb Ratio21333
40001Market Cap365,917,915,500,0005,960,186,325,0004,417,301,212,500

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio1233333143,117
102Enterprises Value E B I T D A Ratio591616131520715,289
14008Pe Ratio913232418223142
40002Enterprise Value157,545,773,595,5647,575,697,827,8397,734,553,605,3615,877,035,176,8885,360,015,508,7375,294,097,861,5765,554,356,781,632
14010Ps Ratio182232222
14012Pb Ratio213332223
40001Market Cap365,917,915,500,0005,769,967,612,5005,960,186,325,0004,163,676,262,5004,100,270,025,0004,079,134,612,5004,417,301,212,500

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T053,437,26127,692,14915,729,9367,111,1726,951,686
20304Write Off01,547,7501,547,750531,208-575,6920
20091Net Income027,454,21014,100,8198,821,5732,252,2681,389,429
29004Basic E P S000000
20190E B I T D A055,255,25528,866,15517,512,0788,795,5698,452,631
20007Amortization0879,782740,548896,087972,260955,265
20046Gross Profit071,825,49236,161,55725,058,79115,420,88716,092,829
29009Diluted E P S000000
20136Pretax Income043,662,46324,107,94713,023,8804,651,6664,484,253
20145Tax Provision014,180,4869,601,8642,184,5371,254,9351,960,840
20100Total Revenue0228,374,18192,779,499126,686,08898,146,63098,764,725
20164Total Expenses0177,086,19863,958,078115,132,62794,730,61394,023,327
20013Cost Of Revenue0156,548,68956,617,942101,627,29782,725,74382,671,896
20177Interest Income02,205,571105,327136,736125,795679,030
20057Interest Expense09,774,7983,584,2022,706,0562,459,5062,467,433
20109Operating Income051,287,98328,821,42111,553,4613,416,0174,741,398
20316Normalized Income030,521,98016,840,4119,347,4112,322,0791,389,429
20108Operating Expense020,537,5097,340,13613,505,33012,004,87011,351,431
20112Operating Revenue0228,374,18192,779,499126,686,08898,146,63098,764,725
20087Minority Interests0-2,027,767-405,264-2,017,770-1,144,463-1,133,984
20418Tax Rate For Calcs000000
20095Net Interest Income0-10,174,342-3,346,444-3,113,159-2,740,995-2,365,788
20416Total Unusual Items0-4,543,332-4,552,982-631,814-95,6030
29010Basic Average Shares04,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,500
20269Other Special Charges0-43,356-33,70646,1377,5141,690
20287Rent And Landing Fees0268,22169,320164,649187,869145,447
29011Diluted Average Shares04,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,500
20420Normalized E B I T D A059,798,58733,419,13718,143,8928,891,1728,452,631
20162Special Income Charges0-4,543,332-4,552,982-631,814-95,6030
20315Reconciled Depreciation01,817,9941,174,0061,782,1421,684,3971,500,945
20312Other Operating Expenses01,660,989-541,5681,494,4731,417,1431,343,857
20368Total Other Finance Cost0504,871-132,431543,839407,284577,385
20440Rent Expense Supplemental01,796,731498,3421,241,8861,009,720963,758
20314Reconciled Cost Of Revenue0156,548,68956,617,942101,627,29782,725,74382,671,896
20419Tax Effect Of Unusual Items0-1,475,562-1,813,390-105,976-25,7920
20225Impairment Of Capital Assets03,038,9383,038,93854,46988,0890
20018Depreciation Income Statement0938,212433,458886,055712,137545,680
20075Interest Income Non Operating02,205,571105,327136,736125,795679,030
20158Selling And Marketing Expense00000193,166
20064Interest Expense Non Operating09,774,7983,584,2022,706,0562,459,5062,467,433
20093Net Income Common Stockholders027,454,21014,100,8198,821,5732,252,2681,389,429
20094Net Income Continuous Operations029,481,97714,506,08310,839,3433,396,7312,523,413
20045General And Administrative Expense05,311,786848,7583,643,3243,005,2593,191,943
20159Selling General And Administration05,311,786848,7583,643,3243,005,2593,191,943
20435Total Operating Income As Reported049,911,52249,911,52215,729,9367,111,1720
20412Other Non Operating Income Expenses0534,3691,392,688336,864914,702852,019
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders027,454,21014,100,8198,821,5732,252,2681,389,429
20417Total Unusual Items Excluding Goodwill0-4,543,332-4,552,982-631,814-95,6030
20077Net Non Operating Interest Income Expense0-10,174,342-3,346,444-3,113,159-2,740,995-2,365,788
20346Net Income Including Noncontrolling Interests029,481,97714,506,08310,839,3433,396,7312,523,413
20019Depreciation And Amortization In Income Statement01,817,9941,174,0061,782,1421,684,3971,500,945
20309Net Income From Continuing And Discontinued Operation027,454,21014,100,8198,821,5732,252,2681,389,429
20331Net Income From Continuing Operation Net Minority Interest027,454,21014,100,8198,821,5732,252,2681,389,429

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T053,437,26113,106,28927,692,1494,984,7127,654,1119,580,55015,729,9367,111,1726,951,686
20304Write Off01,547,75001,547,750000531,208-575,6920
20091Net Income027,454,2107,202,57714,100,8192,303,5053,847,3095,354,9018,821,5732,252,2681,389,429
29004Basic E P S0000000000
20190E B I T D A055,255,25513,321,07528,866,1555,193,2837,874,7429,774,96617,512,0788,795,5698,452,631
20007Amortization0879,78228,497740,54857,44753,29044,802896,087972,260955,265
20046Gross Profit071,825,49216,174,23236,161,5578,174,63811,315,06510,288,69825,058,79115,420,88716,092,829
29009Diluted E P S0000000000
20136Pretax Income043,662,46311,041,39424,107,9472,772,8095,740,3138,025,40813,023,8804,651,6664,484,253
20145Tax Provision014,180,4862,980,3489,601,864101,7471,496,5272,296,8592,184,5371,254,9351,960,840
20100Total Revenue0228,374,18161,640,67992,779,49937,074,42836,879,57537,012,458126,686,08898,146,63098,764,725
20164Total Expenses0177,086,19849,636,12463,958,07832,964,98030,527,01629,553,005115,132,62794,730,61394,023,327
20013Cost Of Revenue0156,548,68945,466,44756,617,94228,899,79025,564,51026,723,760101,627,29782,725,74382,671,896
20177Interest Income02,205,5710105,327000136,736125,795679,030
20057Interest Expense09,774,7982,064,8953,584,2022,211,9031,913,7981,555,1422,706,0562,459,5062,467,433
20109Operating Income051,287,98312,004,55528,821,4214,109,4486,352,5597,459,45311,553,4613,416,0174,741,398
20316Normalized Income030,521,9807,202,57716,840,4112,312,9193,831,5445,354,9019,347,4112,322,0791,389,429
20108Operating Expense020,537,5094,169,6777,340,1364,065,1904,962,5062,829,24513,505,33012,004,87011,351,431
20112Operating Revenue0228,374,18161,640,67992,779,49937,074,42836,879,57537,012,458126,686,08898,146,63098,764,725
20087Minority Interests0-2,027,767-858,469-405,264-367,557-396,477-373,648-2,017,770-1,144,463-1,133,984
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-10,174,342-2,246,763-3,346,444-2,465,802-2,115,333-1,749,645-3,113,159-2,740,995-2,365,788
20416Total Unusual Items0-4,543,3320-4,552,982-9,77321,325-1,902-631,814-95,6030
29010Basic Average Shares04,227,082,5004,227,082,5004,227,082,5004,227,082,50004,227,082,5004,227,082,5004,227,082,5004,227,082,500
20269Other Special Charges0-43,3560-33,7069,773-21,3251,90246,1377,5141,690
20287Rent And Landing Fees0268,221130,32369,32032,21436,36427,331164,649187,869145,447
29011Diluted Average Shares04,227,082,5004,227,082,5004,227,082,5004,227,082,50004,227,082,5004,227,082,5004,227,082,5004,227,082,500
20420Normalized E B I T D A059,798,58713,321,07533,419,1375,203,0567,853,4179,774,96618,143,8928,891,1728,452,631
20162Special Income Charges0-4,543,3320-4,552,982-9,77321,325-1,902-631,814-95,6030
20315Reconciled Depreciation01,817,994214,7861,174,006208,571220,631194,4161,782,1421,684,3971,500,945
20312Other Operating Expenses01,660,989639,108-541,568492,9701,048,650316,7301,494,4731,417,1431,343,857
20368Total Other Finance Cost0504,871181,868-132,431253,899201,535194,503543,839407,284577,385
20440Rent Expense Supplemental01,796,731599,910498,342411,202287,277366,1791,241,8861,009,720963,758
20314Reconciled Cost Of Revenue0156,548,68945,466,44756,617,94228,899,79025,564,51026,723,760101,627,29782,725,74382,671,896
20419Tax Effect Of Unusual Items0-1,475,5620-1,813,390-3595,5600-105,976-25,7920
20225Impairment Of Capital Assets03,038,93803,038,93800054,46988,0890
20018Depreciation Income Statement0938,212186,289433,458151,124167,341149,614886,055712,137545,680
20075Interest Income Non Operating02,205,5710105,327000136,736125,795679,030
20158Selling And Marketing Expense000000000193,166
20064Interest Expense Non Operating09,774,7982,064,8953,584,2022,211,9031,913,7981,555,1422,706,0562,459,5062,467,433
20093Net Income Common Stockholders027,454,2107,202,57714,100,8192,303,5053,847,3095,354,9018,821,5732,252,2681,389,429
20094Net Income Continuous Operations029,481,9778,061,04614,506,0832,671,0624,243,7865,728,54910,839,3433,396,7312,523,413
20045General And Administrative Expense05,311,7861,336,265848,7581,738,9391,409,6531,150,3183,643,3243,005,2593,191,943
20159Selling General And Administration05,311,7861,336,265848,7581,738,9391,409,6531,150,3183,643,3243,005,2593,191,943
20435Total Operating Income As Reported049,911,522049,911,52200015,729,9367,111,1720
20412Other Non Operating Income Expenses0534,369-156,2761,392,688-335,793-368,152-363,739336,864914,702852,019
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders027,454,2107,202,57714,100,8192,303,5053,847,3095,354,9018,821,5732,252,2681,389,429
20417Total Unusual Items Excluding Goodwill0-4,543,3320-4,552,982-9,77321,325-1,902-631,814-95,6030
20077Net Non Operating Interest Income Expense0-10,174,342-2,246,763-3,346,444-2,465,802-2,115,333-1,749,645-3,113,159-2,740,995-2,365,788
20346Net Income Including Noncontrolling Interests029,481,9778,061,04614,506,0832,671,0624,243,7865,728,54910,839,3433,396,7312,523,413
20019Depreciation And Amortization In Income Statement01,817,994214,7861,174,006208,571220,631194,4161,782,1421,684,3971,500,945
20309Net Income From Continuing And Discontinued Operation027,454,2107,202,57714,100,8192,303,5053,847,3095,354,9018,821,5732,252,2681,389,429
20331Net Income From Continuing Operation Net Minority Interest027,454,2107,202,57714,100,8192,303,5053,847,3095,354,9018,821,5732,252,2681,389,429

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill0024,647,77724,704,29124,704,29121,435,629
23531Net Debt00100,980,43980,182,90070,493,6760
23165Payables0025,154,28113,753,90810,306,71610,160,764
23139Net P P E00195,616,505145,200,876127,348,19454,377,194
23351Properties0040,162,65716,327,83813,930,74713,930,747
23386Total Debt00136,292,173110,949,794107,980,82431,094,875
23100Gross P P E00288,741,736225,321,616198,887,283113,421,028
23038Common Stock0010,964,47310,964,47310,964,47310,964,473
23045Current Debt0028,279,53211,932,7948,770,48211,000,000
23532Share Issued004,227,082,5004,227,082,5004,227,082,5004,227,082,500
23220Total Assets00328,648,128260,504,575245,586,152166,644,038
23027Capital Stock0010,964,47310,964,47310,964,47310,964,473
23382Other Payable002,021,718985,5261,120,1881,050,183
23028Cash Financial0034,553,43430,056,88037,020,33938,723,819
23123Long Term Debt00107,568,89398,353,20898,794,49019,897,806
23179Prepaid Assets004,488,1086,976,9579,325,5135,049,636
23385Working Capital0024,172,71131,612,86345,231,65439,699,388
23000Accounts Payable0019,126,79310,800,4467,653,0697,429,339
23029Cash Equivalents00314,55246,22250,95782,305
23245Invested Capital00265,467,920218,894,635209,350,081131,835,379
23340Other Properties00198,184,212168,150,94893,466,33787,136,391
23132Minority Interest0024,922,79124,446,99923,332,14722,309,013
23342Other Receivables009,933,5194,432,4445,767,7926,673,666
23204Retained Earnings0089,898,97968,895,57462,034,45260,391,279
23217Total Tax Payable004,005,7701,967,9361,533,4591,681,242
23001Accounts Receivable0030,538,40316,332,37312,275,43110,661,538
23280Common Stock Equity00129,619,495108,608,633101,785,109100,937,573
23403Net Tangible Assets0099,728,42874,647,53567,136,25068,622,658
23215Stockholders Equity00129,619,495108,608,633101,785,109100,937,573
23383Tangible Book Value0099,728,42874,647,53567,136,25068,622,658
23374Total Capitalization00237,188,388206,961,841200,579,599120,835,379
23312Land And Improvements0014,661,92112,578,9049,335,3751,426,062
23469Other Equity Interest005,498,4835,498,4835,552,9675,552,967
23393Ordinary Shares Number004,227,082,5004,227,082,5004,227,082,5004,227,082,500
23155Other Intangible Assets005,243,2909,256,8079,944,56810,879,286
23008Accumulated Depreciation00-93,125,231-80,120,740-71,539,089-59,043,834
23282Construction In Progress004,166,6764,692,42165,224,554471,445
23380Capital Lease Obligations00443,748663,792415,852197,069
23030Cash And Cash Equivalents0034,867,98630,103,10237,071,29638,806,124
23262Gross Accounts Receivable0030,641,16616,595,45212,577,29610,970,929
23012Additional Paid In Capital0023,231,95523,231,95523,215,57023,215,570
23275Buildings And Improvements0010,587,4027,791,7516,466,4126,627,066
23126Long Term Equity Investment009,908,97711,982,28312,202,54811,573,885
23319Machinery Furniture Equipment0020,978,86815,779,75410,463,8583,829,317
23048Current Capital Lease Obligation00216,661323,77143,37243,372
23127Long Term Capital Lease Obligation00227,087340,021372,480153,697
23098Goodwill And Other Intangible Assets0029,891,06733,961,09834,648,85932,314,915
23261Total Equity Gross Minority Interest00154,542,286133,055,632125,117,256123,246,586
23259Total Liabilities Net Minority Interest00174,105,842127,448,943120,468,89643,397,452
23046Current Debt And Capital Lease Obligation0028,496,19312,256,5658,813,85411,043,372
23266Allowance For Doubtful Accounts Receivable00-102,763-263,079-301,865-309,391
23124Long Term Debt And Capital Lease Obligation00107,795,98098,693,22999,166,97020,051,503
23344Non Current Pension And Other Postretirement Benefit Plans001,599,5661,285,5461,600,7271,538,364

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill0024,647,77724,647,77724,704,29124,704,29124,704,29124,704,29124,704,29121,435,629
23531Net Debt0094,278,305100,980,439112,014,415109,064,78781,992,65480,182,90070,493,6760
23165Payables0023,384,71625,154,28117,967,93814,533,27013,547,34013,753,90810,306,71610,160,764
23139Net P P E00192,260,755195,616,505153,150,193148,914,728145,284,896145,200,876127,348,19454,377,194
23351Properties0042,827,83840,162,65716,327,83816,327,83816,327,83816,327,83813,930,74713,930,747
23386Total Debt00126,478,563136,292,173156,906,268154,232,817136,719,356110,949,794107,980,82431,094,875
23100Gross P P E00292,777,196288,741,736243,173,082235,796,642228,989,549225,321,616198,887,283113,421,028
23038Common Stock0010,964,47310,964,47310,964,47310,964,47310,964,47310,964,47310,964,47310,964,473
23045Current Debt0022,322,42328,279,53220,974,46538,073,31611,614,08411,932,7948,770,48211,000,000
23532Share Issued004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,500
23220Total Assets00326,776,750328,648,128317,795,992308,724,494292,299,706260,504,575245,586,152166,644,038
23027Capital Stock0010,964,47310,964,47310,964,47310,964,47310,964,47310,964,47310,964,47310,964,473
23382Other Payable002,145,4652,021,7181,818,0751,033,912957,346985,5261,120,1881,050,183
23028Cash Financial0031,532,72934,553,43442,937,95527,561,69252,985,84830,056,88037,020,33938,723,819
23123Long Term Debt00103,795,115107,568,893134,313,963114,599,385123,410,64098,353,20898,794,49019,897,806
23179Prepaid Assets004,523,0144,488,1088,022,5848,282,0877,791,0396,976,9579,325,5135,049,636
23385Working Capital0031,152,66624,172,71141,902,15126,403,78654,329,76431,612,86345,231,65439,699,388
23000Accounts Payable0017,420,16119,126,79312,296,9539,707,2179,800,29210,800,4467,653,0697,429,339
23029Cash Equivalents00306,504314,552336,05816,046,22246,22246,22250,95782,305
23245Invested Capital00262,977,877265,467,920270,902,250265,936,114248,935,034218,894,635209,350,081131,835,379
23340Other Properties00198,220,219198,184,212169,055,342168,451,418168,322,205168,150,94893,466,33787,136,391
23132Minority Interest0025,788,01324,922,79124,594,25224,218,41824,811,25524,446,99923,332,14722,309,013
23342Other Receivables0010,128,7529,933,51910,007,2424,465,5614,448,0544,432,4445,767,7926,673,666
23204Retained Earnings0097,139,82389,898,97975,900,76373,550,35474,197,25168,895,57462,034,45260,391,279
23217Total Tax Payable003,819,0904,005,7703,852,9103,792,1412,789,7021,967,9361,533,4591,681,242
23001Accounts Receivable0034,096,37130,538,40320,409,96823,440,97415,574,32816,332,37312,275,43110,661,538
23280Common Stock Equity00136,860,339129,619,495115,613,822113,263,413113,910,310108,608,633101,785,109100,937,573
23403Net Tangible Assets00107,232,52299,728,42883,343,39780,261,10880,434,86374,647,53567,136,25068,622,658
23215Stockholders Equity00136,860,339129,619,495115,613,822113,263,413113,910,310108,608,633101,785,109100,937,573
23383Tangible Book Value00107,232,52299,728,42883,343,39780,261,10880,434,86374,647,53567,136,25068,622,658
23374Total Capitalization00240,655,454237,188,388249,927,785227,862,798237,320,950206,961,841200,579,599120,835,379
23312Land And Improvements0014,670,06414,661,92113,302,46613,299,70612,598,31912,578,9049,335,3751,426,062
23469Other Equity Interest005,552,9675,498,4835,498,4835,498,4835,498,4835,498,4835,552,9675,552,967
23393Ordinary Shares Number004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,5004,227,082,500
23155Other Intangible Assets004,980,0405,243,2907,566,1348,298,0148,771,1569,256,8079,944,56810,879,286
23008Accumulated Depreciation00-100,516,441-93,125,231-90,022,889-86,881,914-83,704,653-80,120,740-71,539,089-59,043,834
23282Construction In Progress004,976,7324,166,67617,148,39110,800,6856,448,6624,692,42165,224,554471,445
23380Capital Lease Obligations00361,025443,7481,617,8401,560,1161,694,632663,792415,852197,069
23030Cash And Cash Equivalents0031,839,23334,867,98643,274,01343,607,91453,032,07030,103,10237,071,29638,806,124
23262Gross Accounts Receivable0034,199,13430,641,16620,673,04723,704,05315,837,40716,595,45212,577,29610,970,929
23012Additional Paid In Capital0023,231,95523,231,95523,231,95523,231,95523,231,95523,231,95523,215,57023,215,570
23275Buildings And Improvements0010,616,84710,587,4029,456,9089,655,9637,984,7577,791,7516,466,4126,627,066
23126Long Term Equity Investment0011,596,9709,908,9778,216,9756,165,87414,031,78511,982,28312,202,54811,573,885
23319Machinery Furniture Equipment0021,465,49620,978,86817,882,13717,261,03217,307,76815,779,75410,463,8583,829,317
23048Current Capital Lease Obligation00129,871216,661326,708420,562600,162323,77143,37243,372
23127Long Term Capital Lease Obligation00231,154227,0871,291,1321,139,5541,094,470340,021372,480153,697
23098Goodwill And Other Intangible Assets0029,627,81729,891,06732,270,42533,002,30533,475,44733,961,09834,648,85932,314,915
23261Total Equity Gross Minority Interest00162,648,352154,542,286140,208,074137,481,831138,721,565133,055,632125,117,256123,246,586
23259Total Liabilities Net Minority Interest00164,128,398174,105,842177,587,918171,242,663153,578,141127,448,943120,468,89643,397,452
23046Current Debt And Capital Lease Obligation0022,452,29428,496,19321,301,17338,493,87812,214,24612,256,5658,813,85411,043,372
23266Allowance For Doubtful Accounts Receivable00-102,763-102,763-263,079-263,079-263,079-263,079-301,865-309,391
23124Long Term Debt And Capital Lease Obligation00104,026,269107,795,980135,605,095115,738,939124,505,11098,693,22999,166,97020,051,503
23344Non Current Pension And Other Postretirement Benefit Plans001,704,5981,599,5661,423,6701,375,1631,396,0011,285,5461,600,7271,538,364

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0566,427565,10936,57351,4345,825
26185Free Cash Flow0-9,171,94318,210,097-10,115,515-73,204,70215,054,621
26027Changes In Cash0-21,192,837-8,406,027-6,968,194-1,734,82816,970,891
26182Issuance Of Debt035,876,561-17,174,60715,812,76178,472,53018,340,797
26016End Cash Position031,839,23334,867,98630,103,10237,071,29638,806,124
26112Purchase Of P P E0-51,199,886-12,680,041-21,462,356-69,656,452-1,990,341
26183Repayment Of Debt0-45,799,163-3,026,440-13,504,158-3,270,729-32,111,361
26005Capital Expenditure0-51,241,748-12,721,903-21,903,872-69,742,086-1,990,341
26007Cash Dividends Paid0-4,500,0000-1,993,045-1,518,712-1,545,773
26012Financing Cash Flow0-21,111,122-34,734,581-710,18674,192,8171,893,409
26013Investing Cash Flow0-42,151,520-4,603,446-18,046,365-72,465,029-1,967,480
26115Purchase Of Business000-168,070-5,026,572-581,218
26098Common Stock Issuance000000
26015Beginning Cash Position053,032,07043,274,01337,071,29638,806,12421,835,233
26223Classesof Cash Payments0-146,179,136-40,538,508-102,276,595-93,565,055-83,192,624
26099Long Term Debt Issuance035,876,561-17,174,60715,812,76178,472,53018,340,797
26090Long Term Debt Payments0-45,799,163-3,026,440-13,504,158-3,270,729-32,111,361
26108Purchase Of Intangibles0-41,862-41,862-441,516-85,6340
26246Dividends Received C F I09,550,1439,550,1437,297,5172,410,5121,477,408
26181Issuance Of Capital Stock000000
26071Net Common Stock Issuance000000
26154Common Stock Dividend Paid0-4,500,0000-1,993,045-1,518,712-1,545,773
26073Net Long Term Debt Issuance0-9,922,602-20,201,0472,308,60375,201,801-13,627,433
26164Net Other Financing Charges0-4,980,493-12,964,498-3,603,654958,56017,458,181
26165Net Other Investing Changes0-1,026,342-1,996,795-3,308,513-158,317-879,154
26119Net P P E Purchase And Sale0-50,633,459-12,114,932-21,425,783-69,605,018-1,984,516
26273Capital Expenditure Reported0-9,862,6750000
26072Net Issuance Payments Of Debt0-9,922,602-20,201,0472,308,60375,201,801-13,627,433
26116Net Business Purchase And Sale000-168,070-5,026,572-581,218
26118Net Investment Purchase And Sale0-12,900,000000-626,224
26117Net Intangibles Purchase And Sale0-41,862-41,862-441,516-85,6340
26304Other Cash Adjustment Outside Changein Cash0000045,005
26228Other Cash Paymentsfrom Operating Activities01,974,2130-1,770,333-9,015,8250
26222Other Cash Receiptsfrom Operating Activities01,974,213825,88300470,255
26220Cash Flowsfromusedin Operating Activities Direct042,069,80530,932,00011,788,357-3,462,61617,044,962
26221Classesof Cash Receiptsfrom Operating Activities0210,538,56082,788,812122,694,70297,033,281104,056,657

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0566,4270565,109-24,56025,87843,19136,57351,4345,825
26185Free Cash Flow0-9,171,9435,931,87918,210,097-32,317,703-8,989,324-2,660,305-10,115,515-73,204,70215,054,621
26027Changes In Cash0-21,192,837-3,028,753-8,406,027-333,901-9,424,15622,928,968-6,968,194-1,734,82816,970,891
26182Issuance Of Debt035,876,561350,001-17,174,60727,201,16525,500,00228,188,96215,812,76178,472,53018,340,797
26016End Cash Position031,839,23331,839,23334,867,98643,274,01343,607,91453,032,07030,103,10237,071,29638,806,124
26112Purchase Of P P E0-51,199,886-1,362,137-12,680,041-37,581,887-7,568,929-11,528,715-21,462,356-69,656,452-1,990,341
26183Repayment Of Debt0-45,799,163-10,134,737-3,026,440-24,673,956-7,964,030-2,831,711-13,504,158-3,270,729-32,111,361
26005Capital Expenditure0-51,241,748-1,362,137-12,721,903-37,581,887-7,568,929-11,528,715-21,903,872-69,742,086-1,990,341
26007Cash Dividends Paid0-4,500,00000000-1,993,045-1,518,712-1,545,773
26012Financing Cash Flow0-21,111,122-9,899,858-34,734,5811,984,96321,647,86725,655,596-710,18674,192,8171,893,409
26013Investing Cash Flow0-42,151,520-422,911-4,603,446-7,583,048-29,651,628-11,595,038-18,046,365-72,465,029-1,967,480
26115Purchase Of Business0000000-168,070-5,026,572-581,218
26098Common Stock Issuance0000000000
26015Beginning Cash Position053,032,07034,867,98643,274,01343,607,91453,032,07030,103,10237,071,29638,806,12421,835,233
26223Classesof Cash Payments0-146,179,136-45,980,287-40,538,508-31,882,684-28,360,236-26,525,893-102,276,595-93,565,055-83,192,624
26099Long Term Debt Issuance035,876,561350,001-17,174,60727,201,16525,500,00228,188,96215,812,76178,472,53018,340,797
26090Long Term Debt Payments0-45,799,163-10,134,737-3,026,440-24,673,956-7,964,030-2,831,711-13,504,158-3,270,729-32,111,361
26108Purchase Of Intangibles0-41,8620-41,862000-441,516-85,6340
26246Dividends Received C F I09,550,14309,550,1430007,297,5172,410,5121,477,408
26181Issuance Of Capital Stock0000000000
26071Net Common Stock Issuance0000000000
26154Common Stock Dividend Paid0-4,500,00000000-1,993,045-1,518,712-1,545,773
26073Net Long Term Debt Issuance0-9,922,602-9,784,736-20,201,0472,527,20917,535,97225,357,2512,308,60375,201,801-13,627,433
26164Net Other Financing Charges0-4,980,4930-12,964,498-816,7228,910,240-109,513-3,603,654958,56017,458,181
26165Net Other Investing Changes0-1,026,342939,226-1,996,79530,2907,884,532-109,514-3,308,513-158,317-879,154
26119Net P P E Purchase And Sale0-50,633,459-1,362,137-12,114,932-37,606,447-7,543,051-11,485,524-21,425,783-69,605,018-1,984,516
26273Capital Expenditure Reported0-9,862,67500000000
26072Net Issuance Payments Of Debt0-9,922,602-9,784,736-20,201,0472,527,20917,535,97225,357,2512,308,60375,201,801-13,627,433
26116Net Business Purchase And Sale0000000-168,070-5,026,572-581,218
26118Net Investment Purchase And Sale0-12,900,0000000000-626,224
26117Net Intangibles Purchase And Sale0-41,8620-41,862000-441,516-85,6340
26304Other Cash Adjustment Outside Changein Cash00000000045,005
26228Other Cash Paymentsfrom Operating Activities01,974,213-275,988000582,579-1,770,333-9,015,8250
26222Other Cash Receiptsfrom Operating Activities01,974,2130825,883-379,5020582,57900470,255
26220Cash Flowsfromusedin Operating Activities Direct042,069,8057,294,01630,932,0005,264,184-1,420,3958,868,41011,788,357-3,462,61617,044,962
26221Classesof Cash Receiptsfrom Operating Activities0210,538,56058,757,57582,788,81239,753,57029,821,18238,283,367122,694,70297,033,281104,056,657

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
RAJAPT Rukun Raharja Tbk2024-04-15At close: 04:14PM WIB1,3151,3151,3001,3051,295.00 - 1,330.001,2951,330820.00 - 1,770.008201,7701,843,10010,323,8435,495,000,000,00011397May 01, 2024 - May 02, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-12At close: 04:14PM WIB1,3151,3151,3001,3051,295.00 - 1,330.001,2951,330820.00 - 1,770.008201,7701,843,10010,359,8375,576,000,000,00012258May 01, 2024 - May 02, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-11At close: 04:14PM WIB1,3151,3151,3001,3051,295.00 - 1,330.001,2951,330820.00 - 1,770.008201,7701,843,10010,677,9305,576,000,000,00012258May 01, 2024 - May 02, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-10At close: 04:14PM WIB1,3151,3151,3001,3051,295.00 - 1,330.001,2951,330820.00 - 1,770.008201,7701,843,10010,793,3915,576,000,000,00012258May 01, 2024 - May 02, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-05At close: 04:14PM WIB1,3151,3151,3451,2951,295.00 - 1,330.001,2951,330820.00 - 1,770.008201,7701,843,10011,078,1605,576,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-04At close: 04:10PM WIB1,2901,2951,4451,3051,295.00 - 1,340.001,2951,340820.00 - 1,770.008201,7704,557,70011,305,8535,640,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-03At close: 04:14PM WIB1,3051,3151,3151,2001,290.00 - 1,315.001,2901,315820.00 - 1,770.008201,7705,845,00011,682,2415,533,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-02At close: 04:08PM WIB1,2701,2701,3451,2501,250.00 - 1,320.001,2501,320820.00 - 1,770.008201,7705,409,40011,932,7635,597,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-04-01At close: 04:09PM WIB1,3651,3601,3401,1001,240.00 - 1,370.001,2401,370820.00 - 1,770.008201,77018,123,90012,010,0415,447,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-29At close: 04:13PM WIB1,3851,4001,4151,2001,320.00 - 1,415.001,3201,415820.00 - 1,770.008201,77016,820,80012,010,0415,855,000,000,00012458Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-28At close: 04:13PM WIB1,3851,4001,4151,2001,320.00 - 1,415.001,3201,415820.00 - 1,770.008201,77016,820,80011,812,7035,770,000,000,00012359Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-27At close: 04:13PM WIB1,3201,31001,3901,310.00 - 1,400.001,3101,400820.00 - 1,770.008201,77028,314,80011,770,4935,855,000,000,00012459Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-26At close: 04:04PM WIB1,3101,3101,3101,3151,305.00 - 1,340.001,3051,340820.00 - 1,770.008201,7704,486,90012,301,2365,580,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-25At close: 04:12PM WIB1,3051,3051,3101,3151,290.00 - 1,315.001,2901,315800.00 - 1,770.008001,7702,004,30012,517,0475,537,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-22At close: 04:01PM WIB1,3301,3401,3051,3101,295.00 - 1,340.001,2951,340755.00 - 1,770.007551,7704,812,00012,657,3375,516,000,000,00012259Apr 08, 2024 - Apr 09, 202415.87 (1.19%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-21At close: 04:12PM WIB1,2900000.0000 - 0.0000000013,440,68001059Apr 08, 2024 - Apr 09, 202415.87 (1.19%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-14As of 11:57AM WIB. Market open.1,3051,2801,3101,3151,280.00 - 1,340.001,2801,340730.00 - 1,770.007301,7703,320,50016,155,9855,537,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-13At close: 04:11PM WIB1,3351,3351,3101,3151,285.00 - 1,335.001,2851,335730.00 - 1,770.007301,7706,240,20016,528,7415,516,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.19%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-11At close: 04:10PM WIB1,3851,3851,3351,3401,335.00 - 1,385.001,3351,385730.00 - 1,770.007301,7706,573,50018,189,5175,643,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.19%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-08At close: 04:10PM WIB1,3851,3851,3351,3401,335.00 - 1,385.001,3351,385730.00 - 1,770.007301,7706,573,50019,802,0225,643,000,000,00012359Apr 08, 2024 - Apr 09, 202415.87 (1.15%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-05At close: 04:14PM WIB1,4001,4001,4101,4201,380.00 - 1,440.001,3801,440730.00 - 1,770.007301,77011,684,00020,178,7896,087,000,000,00012460Apr 08, 2024 - Apr 09, 202415.87 (1.17%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-04At close: 04:14PM WIB1,3551,3601,3951,3651,355.00 - 1,435.001,3551,435730.00 - 1,770.007301,77028,035,10019,876,4185,918,000,000,00012459Apr 08, 2024 - Apr 09, 202415.87 (1.17%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-03-01At close: 04:11PM WIB1,3351,3401,3401,3451,325.00 - 1,355.001,3251,355730.00 - 1,770.007301,7704,920,80020,060,1155,728,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.19%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-02-28At close: 04:14PM WIB1,3051,3101,3201,3351,280.00 - 1,355.001,2801,355730.00 - 1,770.007301,77011,034,20019,495,0775,601,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-02-27At close: 04:12PM WIB1,3051,3051,2901,3101,280.00 - 1,310.001,2801,310730.00 - 1,770.007301,7703,337,40019,525,2405,516,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.22%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-02-26At close: 04:14PM WIB1,3501,3551,3001,3151,280.00 - 1,360.001,2801,360730.00 - 1,770.007301,77010,853,20019,382,8255,516,000,000,00012258Apr 08, 2024 - Apr 09, 202415.87 (1.18%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk2024-02-23At close: 04:14PM WIB1,2101,2101,3301,3351,195.00 - 1,350.001,1951,350730.00 - 1,770.007301,77015,775,60019,161,9085,707,000,000,00012358Apr 08, 2024 - Apr 09, 202415.87 (1.31%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk (RAJA.JK)2024-02-22At close: 04:10PM WIB1,2151,2201,2201,2151,210.00 - 1,240.001,2101,240730.00 - 1,770.007301,7705,134,10019,129,0835,115,000,000,00012158Apr 08, 2024 - Apr 09, 202415.87 (1.31%)161Jun 09, 20230
RAJAPT Rukun Raharja Tbk (RAJA.JK)2024-02-21At close: 04:14PM WIB1,1651,1651,2151,2201,165.00 - 1,245.001,1651,245730.00 - 1,770.007301,7709,862,30019,008,5945,136,000,000,00012158Apr 08, 2024 - Apr 09, 202415.87 (1.36%)161Jun 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)
RAJAPT Rukun Raharja Tbk2024-04-155,500,000,000,0007,110,000,000,000130023351381001,7708201,3041,13410,360,0007,160,0004,230,000,0000819,210,0008120000016100217N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2023Dec 31, 202313291019203,750,0000139058,790,00025,610,0009723434,870,0000136,410,000881043,640,000-27,690,000
RAJAPT Rukun Raharja Tbk2024-04-125,500,000,000,0007,110,000,000,000130023351381001,7708201,3071,12910,680,00011,560,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-115,500,000,000,0007,110,000,000,000130023351381001,7708201,3071,12910,790,00011,560,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-105,500,000,000,0007,110,000,000,000130023351381001,7708201,3071,12910,790,00011,560,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-055,450,000,000,0007,070,000,000,000140023351371001,77001,3171,12111,310,00010,160,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-045,520,000,000,0007,130,000,000,000140023351381001,77001,3191,11911,680,00010,570,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-035,520,000,000,0007,130,000,000,000140023351381001,77001,3211,11811,930,00010,480,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-025,370,000,000,0006,980,000,000,000130023341351001,77001,3231,11712,010,0009,500,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-04-015,770,000,000,0007,570,000,000,000230023512471001,77001,3231,11712,010,0009,500,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-295,770,000,000,0007,570,000,000,000230023512471001,7708201,3231,11511,810,0008,420,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-285,850,000,000,0007,650,000,000,000240023512501001,77001,3211,11211,770,0005,560,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-275,520,000,000,0007,310,000,000,000220023492391001,77001,3241,11112,300,0006,180,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-265,520,000,000,0007,300,000,000,000220023492391001,77001,3291,11012,520,0006,960,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-255,520,000,000,0007,300,000,000,000220023492391001,7708001,3291,11012,520,0006,960,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-225,620,000,000,0007,410,000,000,000230023492421001,77001,3381,10913,440,0007,070,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-215,450,000,000,0007,240,000,000,000220023482371001,7707551,3381,10913,440,0007,070,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-145,520,000,000,0007,280,000,000,000230023492381001,77001,3631,10516,530,00011,220,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-135,640,000,000,0007,430,000,000,000230023502431001,77001,3641,10416,570,00010,390,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-115,640,000,000,0007,430,000,000,000230023502431001,7707301,3641,10419,580,00010,390,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-085,850,000,000,0007,650,000,000,000240023512501001,7707301,3671,10319,800,00011,310,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-055,730,000,000,0007,520,000,000,000230023502461001,77001,3731,09819,880,0007,980,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000602943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-045,730,000,000,0007,520,000,000,000230023502461001,77001,3731,09819,880,0007,980,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000592943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-03-015,640,000,000,0007,420,000,000,000230023502431001,77001,3851,09519,630,0007,890,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-02-285,520,000,000,0007,290,000,000,00022002249238148281,77001,3951,09319,530,0008,710,0004,230,000,0004,370,000,000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-02-275,520,000,000,0007,290,000,000,00022002349238150281,77001,3991,09219,380,0008,300,0004,230,000,0004,370,000,000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000562943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk2024-02-265,710,000,000,0007,490,000,000,000230023502451001,77001,3991,09219,380,0008,300,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk (RAJA.JK)2024-02-235,110,000,000,0006,900,000,000,000210023462251001,77001,4081,08919,130,0008,470,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk (RAJA.JK)2024-02-225,140,000,000,0006,910,000,000,000210023462261001,7707301,4081,08919,130,0008,470,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000
RAJAPT Rukun Raharja Tbk (RAJA.JK)2024-02-214,920,000,000,0006,700,000,000,000200023452191001,7707301,4071,08819,010,0008,050,0004,230,000,0000392,610,0008120000016100228N/AJun 09, 20234:1Jun 07, 2016Dec 31, 2022Sep 30, 20231111513149,780,000017037,560,00015,730,000582943,270,0000157,060,0001122013,680,000-2,530,000


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
2024-03-0515:49:001,4101,4151,4101,415158,300
2024-03-0515:48:001,4151,4151,4151,41598,700
2024-03-0515:47:001,4201,4201,4151,41511,400
2024-03-0515:46:0000000
2024-03-0515:45:001,4151,4151,4151,4150
2024-03-0515:44:001,4151,4151,4151,415475,400
2024-03-0515:43:001,4201,4201,4201,42019,600
2024-03-0515:42:001,4201,4201,4201,4200
2024-03-0515:41:001,4151,4151,4151,41518,000
2024-03-0515:40:001,4151,4151,4151,4152,100
2024-03-0515:39:001,4201,4201,4201,4204,300
2024-03-0515:38:001,4201,4201,4201,42064,300
2024-03-0515:37:001,4201,4201,4201,4201,000
2024-03-0515:36:001,4201,4201,4201,420102,200
2024-03-0515:35:001,4151,4201,4151,42046,900
2024-03-0515:34:001,4201,4251,4201,420148,900
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:001,4201,4201,4201,4200
2024-03-0515:30:001,4201,4251,4201,42011,100

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
2024-03-0515:48:001,4151,4151,4101,415257,000
2024-03-0515:46:001,4201,4201,4151,41511,400
2024-03-0515:44:001,4151,4151,4151,415475,400
2024-03-0515:42:001,4201,4201,4201,42019,600
2024-03-0515:40:001,4151,4151,4151,41520,100
2024-03-0515:38:001,4201,4201,4201,42068,600
2024-03-0515:36:001,4201,4201,4201,420103,200
2024-03-0515:34:001,4201,4251,4151,420195,800
2024-03-0515:32:0000000
2024-03-0515:30:001,4201,4251,4201,42011,100
2024-03-0515:28:001,4201,4201,4201,420107,900
2024-03-0515:26:001,4201,4201,4201,4205,400
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:001,4201,4251,4201,425210,100
2024-03-0515:18:001,4201,4201,4201,42061,800
2024-03-0515:16:001,4201,4201,4201,4208,900
2024-03-0515:14:001,4201,4201,4201,42021,500
2024-03-0515:12:001,4201,4201,4151,4204,700
2024-03-0515:11:221,4201,4201,4201,4200
2024-03-0515:10:001,4151,4201,4151,4209,200
2024-03-0515:08:001,4201,4201,4151,42012,000
2024-03-0515:06:001,4201,4201,4201,42017,300
2024-03-0515:04:001,4201,4201,4201,42012,500
2024-03-0515:02:001,4151,4201,4151,420105,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:001,4151,4201,4151,4150
2024-03-0515:40:001,4151,4201,4151,415514,000
2024-03-0515:35:001,4151,4201,4151,420218,700
2024-03-0515:30:001,4201,4251,4201,420159,400
2024-03-0515:25:001,4201,4201,4201,420111,400
2024-03-0515:20:001,4201,4251,4201,425210,100
2024-03-0515:15:001,4201,4201,4201,42090,900
2024-03-0515:11:221,4201,4201,4201,4200
2024-03-0515:10:001,4151,4201,4151,42015,200
2024-03-0515:05:001,4201,4201,4151,42025,000
2024-03-0515:00:001,4201,4201,4151,420121,700
2024-03-0514:55:001,4201,4201,4201,42021,900
2024-03-0514:50:001,4201,4201,4201,42042,300
2024-03-0514:45:001,4151,4201,4151,420119,300
2024-03-0514:40:001,4151,4151,4101,415800
2024-03-0514:35:001,4151,4151,4101,415138,700
2024-03-0514:30:001,4151,4151,4151,41511,300
2024-03-0514:25:001,4151,4151,4101,41529,300
2024-03-0514:20:001,4151,4151,4101,41534,900
2024-03-0514:15:001,4101,4151,4101,415143,100
2024-03-0514:11:311,4051,4051,4051,4050
2024-03-0514:10:001,4101,4101,4051,410111,100
2024-03-0514:05:001,4101,4101,4051,41031,900
2024-03-0514:00:001,4101,4101,4051,4100
2024-03-0513:55:001,4101,4101,4051,405141,500
2024-03-0513:50:001,4051,4101,4051,41043,800
2024-03-0513:45:001,4101,4101,4051,40536,400
2024-03-0513:40:001,4101,4101,4051,41013,600

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:001,4151,4201,4151,4150
2024-03-0515:30:001,4201,4251,4151,415892,100
2024-03-0515:15:001,4201,4251,4201,420412,400
2024-03-0515:11:221,4201,4201,4201,4200
2024-03-0515:00:001,4201,4201,4151,420161,900
2024-03-0514:45:001,4151,4201,4151,420183,500
2024-03-0514:30:001,4151,4151,4101,415150,800
2024-03-0514:15:001,4101,4151,4101,415207,300
2024-03-0514:11:311,4051,4051,4051,4050
2024-03-0514:00:001,4101,4101,4051,410143,000
2024-03-0513:45:001,4101,4101,4051,405221,700
2024-03-0513:30:001,4151,4151,4051,41089,300
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
2024-03-0511:59:471,4151,4151,4151,4150
2024-03-0511:45:001,4151,4151,4101,415133,800
2024-03-0511:30:001,4201,4201,4151,41542,900
2024-03-0511:27:171,4201,4201,4201,4200
2024-03-0511:15:001,4201,4201,4101,420231,800
2024-03-0511:00:001,4301,4351,4201,420238,500
2024-03-0510:45:001,4151,4351,4101,4351,325,600
2024-03-0510:37:321,4201,4201,4201,4200
2024-03-0510:30:001,4151,4201,4101,415476,400
2024-03-0510:15:001,4051,4151,4001,410348,800
2024-03-0510:00:001,3951,4101,3951,405628,700
2024-03-0509:49:471,3901,3901,3901,3900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,4201,4251,4151,415892,100
2024-03-0515:11:221,4201,4201,4201,4200
2024-03-0515:00:001,4201,4251,4151,420574,300
2024-03-0514:30:001,4151,4201,4101,420334,300
2024-03-0514:11:311,4051,4051,4051,4050
2024-03-0514:00:001,4101,4151,4051,415350,300
2024-03-0513:30:001,4151,4151,4051,405311,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:471,4151,4151,4151,4150
2024-03-0511:30:001,4201,4201,4101,415176,700
2024-03-0511:27:171,4201,4201,4201,4200
2024-03-0511:00:001,4301,4351,4101,420470,300
2024-03-0510:37:321,4201,4201,4201,4200
2024-03-0510:30:001,4151,4351,4101,4351,802,000
2024-03-0510:00:001,3951,4151,3951,410977,500
2024-03-0509:49:471,3901,3901,3901,3900
2024-03-0509:30:001,3901,3951,3851,395385,700
2024-03-0509:03:501,3851,3851,3851,3850
2024-03-0509:00:001,4001,4051,3801,3901,333,500
2024-03-0415:47:051,3551,3551,3551,3550
2024-03-0415:30:001,3701,3701,3551,365998,800
2024-03-0415:00:001,3751,3801,3701,370230,400
2024-03-0414:55:091,3751,3751,3751,3750
2024-03-0414:30:001,3901,3901,3651,3701,026,300
2024-03-0414:01:221,3801,3801,3801,3800
2024-03-0414:00:001,3801,3951,3751,3901,082,700
2024-03-0413:30:001,3801,3801,3551,3751,934,500
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:11:221,4201,4201,4201,4200
2024-03-0515:00:001,4201,4251,4151,4151,446,700
2024-03-0514:11:311,4051,4051,4051,4050
2024-03-0514:00:001,4101,4201,4051,420652,700
2024-03-0513:00:001,4151,4151,4051,405311,000
2024-03-0512:00:0000000
2024-03-0511:59:471,4151,4151,4151,4150
2024-03-0511:27:171,4201,4201,4201,4200
2024-03-0511:00:001,4301,4351,4101,415647,000
2024-03-0510:37:321,4201,4201,4201,4200
2024-03-0510:00:001,3951,4351,3951,4352,778,000
2024-03-0509:49:471,3901,3901,3901,3900
2024-03-0509:03:501,3851,3851,3851,3850
2024-03-0509:00:001,4001,4051,3801,3951,719,200
2024-03-0415:47:051,3551,3551,3551,3550
2024-03-0415:00:001,3751,3801,3551,3651,229,200
2024-03-0414:55:091,3751,3751,3751,3750
2024-03-0414:01:221,3801,3801,3801,3800
2024-03-0414:00:001,3801,3951,3651,3702,109,000
2024-03-0413:00:001,3801,3801,3551,3751,934,500
2024-03-0412:00:0000000
2024-03-0411:59:291,3801,3801,3801,3800
2024-03-0411:30:061,3801,3801,3801,3800
2024-03-0411:00:001,3901,3901,3701,3802,968,500
2024-03-0410:39:491,4101,4101,4101,4100
2024-03-0410:00:001,4101,4351,3751,3907,678,000
2024-03-0409:51:521,4051,4051,4051,4050
2024-03-0409:00:001,3601,4251,3601,4053,352,900
2024-03-0115:41:221,3451,3451,3451,3450
2024-03-0115:00:001,3451,3501,3401,340380,300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,4001,4001,4001,4000
2024-05-0815:25:561,4051,4051,4051,4050
2024-05-0815:00:001,4001,4101,4001,400859,100
2024-05-0814:26:291,4051,4051,4051,4050
2024-05-0813:34:031,4001,4001,4001,4000
2024-05-0813:30:001,3951,4201,3951,4001,231,900
2024-05-0812:00:0000000
2024-05-0811:59:081,3951,3951,3951,3950
2024-05-0811:51:371,3951,3951,3951,3950
2024-05-0811:10:061,3851,3851,3851,3850
2024-05-0810:30:001,3801,4001,3801,395708,600
2024-05-0810:23:431,3801,3801,3801,3800
2024-05-0809:41:591,3901,3901,3901,3900
2024-05-0809:00:001,4001,4301,3651,3806,542,600
2024-05-0716:06:1400000
2024-05-0716:00:001,4001,4001,4001,4000
2024-05-0715:36:371,4001,4001,4001,4000
2024-05-0715:00:001,3951,4051,3901,4003,437,500
2024-05-0714:38:141,3901,3901,3901,3900
2024-05-0713:42:161,3951,3951,3951,3950
2024-05-0713:30:001,3951,4001,3851,3957,613,400
2024-05-0712:00:0000000
2024-05-0711:59:331,3951,3951,3951,3950
2024-05-0711:10:291,3851,3851,3851,3850
2024-05-0710:30:001,3951,4151,3801,3953,240,600
2024-05-0710:23:541,3951,3951,3951,3950
2024-05-0709:40:421,3851,3851,3851,3850
2024-05-0709:00:001,3701,4101,3551,3953,667,800
2024-05-0616:05:3000000
2024-05-0615:46:461,3601,3601,3601,3600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,4001,4301,3651,4009,537,100
2024-05-0709:00:001,3701,4151,3551,40010,900,900
2024-05-0609:00:001,3301,3901,3051,3655,474,900
2024-05-0309:00:001,3501,3751,3001,33012,842,800
2024-05-0209:00:001,3751,4101,3451,3457,756,300
2024-04-3009:00:001,3401,3951,3401,3754,060,300
2024-04-2909:00:001,3501,3701,2951,3404,246,500
2024-04-2609:00:001,3801,3801,3501,3503,898,500
2024-04-2509:00:001,3451,3901,3301,3756,885,300
2024-04-2409:00:001,3801,4201,3401,34015,437,400
2024-04-2309:00:001,3501,3951,3501,3853,448,100
2024-04-2209:00:001,3551,3951,3251,3509,380,100
2024-04-1909:00:001,4001,4701,3451,35013,580,300
2024-04-1809:00:001,3501,4001,3151,4006,995,700
2024-04-1709:00:001,4201,4201,3451,3656,559,900
2024-04-1609:00:001,3001,4201,2501,42014,130,600
2024-04-0509:00:001,3151,3301,2951,3001,843,100
2024-04-0409:00:001,2951,3401,2951,3154,557,600
2024-04-0309:00:001,3151,3151,2901,2905,845,000
2024-04-0209:00:001,2701,3201,2501,3055,409,400
2024-04-0109:00:001,3601,3701,2401,27018,123,900
2024-03-2809:00:001,4001,4151,3201,36516,820,800
2024-03-2709:00:001,3101,4001,3101,38528,314,800
2024-03-2609:00:001,3401,3401,3051,3204,486,900
2024-03-2509:00:001,3151,3151,2901,3102,004,300
2024-03-2209:00:001,3401,3401,2951,3054,660,800
2024-03-2109:00:001,2951,3501,2851,33010,045,300
2024-03-2009:00:001,3051,3201,2751,2905,937,300
2024-03-1909:00:001,2601,3251,2351,3059,864,300
2024-03-1809:00:001,2801,2801,2351,2604,509,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,3701,4151,3551,40010,900,900
2024-05-0609:00:001,3301,3901,3051,3655,474,900
2024-05-0309:00:001,3501,3751,3001,33012,842,800
2024-05-0209:00:001,3751,4101,3451,3457,756,300
2024-04-3009:00:001,3401,3951,3401,3754,060,300
2024-04-2909:00:001,3501,3701,2951,3404,246,500
2024-04-2609:00:001,3801,3801,3501,3503,898,500
2024-04-2509:00:001,3451,3901,3301,3756,885,300
2024-04-2409:00:001,3801,4201,3401,34015,437,400
2024-04-2309:00:001,3501,3951,3501,3853,448,100
2024-04-2209:00:001,3551,3951,3251,3509,380,100
2024-04-1909:00:001,4001,4701,3451,35013,580,300
2024-04-1809:00:001,3501,4001,3151,4006,995,700
2024-04-1709:00:001,4201,4201,3451,3656,559,900
2024-04-1609:00:001,3001,4201,2501,42014,130,600
2024-04-0509:00:001,3151,3301,2951,3001,843,100
2024-04-0409:00:001,2951,3401,2951,3154,557,600
2024-04-0309:00:001,3151,3151,2901,2905,845,000
2024-04-0209:00:001,2701,3201,2501,3055,409,400
2024-04-0109:00:001,3601,3701,2401,27018,123,900
2024-03-2809:00:001,4001,4151,3201,36516,820,800
2024-03-2709:00:001,3101,4001,3101,38528,314,800
2024-03-2609:00:001,3401,3401,3051,3204,486,900
2024-03-2509:00:001,3151,3151,2901,3102,004,300
2024-03-2209:00:001,3401,3401,2951,3054,660,800
2024-03-2109:00:001,2951,3501,2851,33010,045,300
2024-03-2009:00:001,3051,3201,2751,2905,937,300
2024-03-1909:00:001,2601,3251,2351,3059,864,300
2024-03-1809:00:001,2801,2801,2351,2604,509,200
2024-03-1509:00:001,3001,3201,2801,2808,353,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,3301,3901,3051,3655,474,900
2024-04-2800:00:001,3501,4101,2951,33028,905,900
2024-04-2100:00:001,3551,4201,3251,35039,049,400
2024-04-1400:00:001,3001,4701,2501,35041,266,500
2024-04-0700:00:001,3001,3001,3001,3000
2024-03-3100:00:001,3601,3701,2401,30035,779,000
2024-03-2400:00:001,3151,4151,2901,36551,626,800
2024-03-1700:00:001,2801,3501,2351,30535,016,900
2024-03-1000:00:001,3351,3401,2801,28020,631,100
2024-03-0300:00:001,3601,4551,3351,33562,497,400
2024-02-2500:00:001,3551,3601,2801,35541,441,700
2024-02-1800:00:001,1701,3501,1401,35038,331,000
2024-02-1100:00:001,2801,3151,1501,17037,937,800
2024-02-0400:00:001,3401,3401,2301,29029,327,700
2024-01-2800:00:001,3801,4101,2401,33073,317,100
2024-01-2100:00:001,3701,4901,3101,38091,209,300
2024-01-1400:00:001,2951,4301,2851,36542,315,400
2024-01-0700:00:001,5701,6201,2901,29584,945,200
2023-12-3100:00:001,4101,6001,4101,55587,985,000
2023-12-2400:00:001,4901,5401,3001,41068,516,100
2023-12-1700:00:001,5101,7701,2651,490221,630,100
2023-12-1000:00:001,1751,6601,1301,525275,637,000
2023-12-0300:00:001,0101,1851,0051,17075,814,100
2023-11-2600:00:001,0201,0709951,00516,620,900
2023-11-1900:00:001,0601,0651,0151,01514,943,600
2023-11-1200:00:009951,0909801,05562,147,700
2023-11-0500:00:009651,02094099537,866,100
2023-10-2900:00:009801,00091097022,218,300
2023-10-2200:00:009001,00087098021,459,100
2023-10-1500:00:009409508809007,282,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,3751,4101,3451,3457,756,300
2024-03-3100:00:001,3601,4701,2401,375124,401,700
2024-02-2900:00:001,3401,4551,2351,365174,693,000
2024-01-3100:00:001,3401,3601,1401,335160,211,400
2023-12-3100:00:001,4101,6201,2401,335361,678,000
2023-11-3000:00:001,0251,7701,0001,410643,072,100
2023-10-3100:00:009501,0909101,010137,846,800
2023-09-3000:00:009851,000845940116,002,400
2023-08-3100:00:008601,040860985188,819,500
2023-07-3100:00:00910920820860154,609,200
2023-06-3000:00:009701,04090591089,006,900
2023-05-3100:00:001,1701,210850970269,307,800
2023-04-3000:00:001,0001,2209651,170286,647,100
2023-03-3100:00:009459809109805,331,900
2023-02-2800:00:0093596592096525,841,300
2023-01-3100:00:0090591588088012,993,700
2022-12-3100:00:001,0501,175950950311,472,100
2022-11-3000:00:001,0001,0709251,045416,432,300
2022-10-3100:00:009751,2009051,000754,289,500
2022-09-3000:00:001,0401,1509309751,062,170,400
2022-08-3100:00:009151,2308551,0401,673,198,200
2022-07-3100:00:009601,1558859151,544,081,900
2022-06-3000:00:003489853209602,966,290,300
2022-05-3100:00:003384483163502,396,249,000
2022-04-3000:00:002143622063382,050,069,200
2022-03-3100:00:00185222181214404,316,600
2022-02-2800:00:00196224175185443,473,600
2022-01-3100:00:00175214170195590,516,900
2021-12-3100:00:00182198161175114,081,100
2021-11-3000:00:00186200181182105,649,900

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,3751,4101,3451,3457,756,300
2024-03-3100:00:001,3601,4701,2401,340120,341,400
2024-02-2900:00:001,3401,4551,2351,365174,693,000
2024-01-3100:00:001,3401,4701,1401,375459,306,100
2023-12-3100:00:001,4101,6201,1401,365696,582,400
2023-11-3000:00:001,0251,7701,0001,3351,164,961,500
2023-10-3100:00:009501,7709101,3351,142,596,900
2023-09-3000:00:009851,7708451,410896,921,300
2023-08-3100:00:008601,0908451,010442,668,700
2023-07-3100:00:009101,040820940459,431,100
2023-06-3000:00:009701,040820985432,435,600
2023-05-3100:00:001,1701,210820860512,923,900
2023-04-3000:00:001,0001,220850910644,961,800
2023-03-3100:00:009801,220850970561,497,000
2023-02-2800:00:009351,2209101,170416,843,700
2023-01-3100:00:008801,010730980268,109,500
2022-10-3100:00:009751,2009059501,482,193,900
2022-07-3100:00:009601,2308559754,279,450,500
2022-04-3000:00:002149852069607,412,608,500
2022-01-3100:00:001752241702141,438,307,100
2021-10-3100:00:00208216161175480,732,800
2021-07-3100:00:001962341822041,295,858,100
2021-04-3000:00:002662681801961,499,354,700
2021-01-3100:00:002162861922663,798,317,900



Dividends Amount

DateTimeAmount
2023-06-0909:00:0016
2022-07-0109:00:007
2021-05-0609:00:005
2020-06-1709:00:005
2020-05-1109:00:005
2019-05-1309:00:007
2018-05-0809:00:005
2017-05-2609:00:002
2015-05-0809:00:003

Dividends Yields

YearDistributionTotal AmountYields
20231165.97 %
2022172.62 %
2021151.94 %
20202103.93 %
2019172.52 %
2018151.87 %
2017120.92 %
2015131.15 %

Splits

DateTimeNumeratorDenominatorRatio
2016-06-0709:00:00414:1

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