for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
MGROPT Mahkota Group Tbk
MTPSPT Meta Epsi Tbk.
MYTXPT Asia Pacific Investama Tbk
HKMUPT HK Metals Utama 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


RIGS - PT Rig Tenders Indonesia Tbk

Sector : Industrials      Industry : Marine Shipping

PT Rig Tenders Indonesia Tbk provides marine logistics services for the oil and coal industry in Indonesia. It operates in two segments, Coal Transportation Services and Offshore Support Vessel Services. The company provides charters tugboats and barges to coal mining companies for the transportation of coal and other bulk aggregates. It consists of chartering supply vessels and accommodation work barges to upstream oil and gas companies for supporting their offshore operations. In addition, the company offers catering, and ship and crew management services. Its fleet comprises approximately 36 units of tugboats, 7 discharging barges, 20 barges, flat top barges, and self-discharging barges. The company was incorporated in 1974 and is headquartered in Jakarta, Indonesia. PT Rig Tenders Indonesia Tbk is a subsidiary of PT Surya Indah Muara Pantai.
Stock CodeCompany Name
MBSSPT Mitrabahtera Segara Sejati Tbk
NELYPT Pelayaran Nelly Dwi Putri Tbk
INDXPT Tanah Laut Tbk
PSSIPT IMC Pelita Logistik Tbk
CBREPT Cakra Buana Resources Energi Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap1310,656,300,000292,382,400,000307,610,650,000
14012Pb Ratio6000
14008Pe Ratio11456
102Enterprises Value E B I T D A Ratio162319
14010Ps Ratio22111
40002Enterprise Value24182,473,927,249164,200,027,249222,700,154,056
101Enterprises Value Revenue Ratio31103

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap1310,656,300,000304,565,000,000292,382,400,000380,706,250,000282,636,320,000268,017,200,000307,610,650,000
14012Pb Ratio60001000
14008Pe Ratio114457556
102Enterprises Value E B I T D A Ratio1622343319
14010Ps Ratio221111111
40002Enterprise Value24182,473,927,249176,382,627,249164,200,027,249252,523,877,249154,453,947,249167,029,256,040222,700,154,056
101Enterprises Value Revenue Ratio311101013

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
20189E B I T078,571,040,18020,956,376,79511,213,990,635
20304Write Off05,245,498,7531,871,079,5830
20091Net Income078,398,615,18023,938,723,7996,677,618,135
29004Basic E P S01291290
20190E B I T D A079,157,597,55821,122,859,58111,275,869,405
20046Gross Profit0118,764,180,08730,216,397,04318,727,603,589
29009Diluted E P S01291290
20136Pretax Income078,398,615,18023,938,723,7996,677,618,135
20145Tax Provision0000
20100Total Revenue0349,447,736,57686,803,704,94778,934,069,360
20164Total Expenses0273,434,205,97265,847,328,15267,720,078,725
20013Cost Of Revenue0230,683,556,48956,587,307,90460,206,465,771
20177Interest Income04,541,985,4652,967,796,842109,879,605
20057Interest Expense0172,425,00000
20109Operating Income076,013,530,60420,956,376,79511,213,990,635
20316Normalized Income080,637,704,41723,985,603,38210,647,712,203
20108Operating Expense042,750,649,4839,260,020,2487,513,612,954
20112Operating Revenue0349,447,736,57686,803,704,94778,934,069,360
20418Tax Rate For Calcs0000
20095Net Interest Income04,369,560,4652,967,796,842109,879,605
20416Total Unusual Items0-2,239,089,237-46,879,583-5,089,864,190
29010Basic Average Shares0609,130,000609,130,0000
20269Other Special Charges0000
20287Rent And Landing Fees00489,876,506210,929,679
29011Diluted Average Shares0609,130,000609,130,0000
20420Normalized E B I T D A081,396,686,79521,169,739,16416,365,733,595
20162Special Income Charges0-1,874,489,237-1,871,079,583-5,089,864,190
20315Reconciled Depreciation0586,557,378166,482,78661,878,770
20312Other Operating Expenses012,793,903,0041,764,273,861833,708,893
20440Rent Expense Supplemental00489,876,506210,929,679
20314Reconciled Cost Of Revenue0230,683,556,48956,587,307,90460,206,465,771
20419Tax Effect Of Unusual Items000-1,119,770,122
20018Depreciation Income Statement0586,557,378166,482,78661,878,770
20075Interest Income Non Operating04,541,985,4652,967,796,842109,879,605
20064Interest Expense Non Operating0172,425,00000
20093Net Income Common Stockholders078,398,615,18023,938,723,7996,677,618,135
20094Net Income Continuous Operations078,398,615,18023,938,723,7996,677,618,135
20045General And Administrative Expense09,265,847,6161,345,141,2931,103,867,873
20159Selling General And Administration09,265,847,6161,345,141,2931,103,867,873
20435Total Operating Income As Reported074,029,054,71520,970,926,9576,567,738,530
20412Other Non Operating Income Expenses0000
20347Otherunder Preferred Stock Dividend0000
20424Diluted N I Availto Com Stockholders078,398,615,18023,938,723,7996,677,618,135
20417Total Unusual Items Excluding Goodwill0-2,239,089,237-46,879,583-5,089,864,190
20077Net Non Operating Interest Income Expense04,369,560,4652,967,796,842109,879,605
20346Net Income Including Noncontrolling Interests078,398,615,18023,938,723,7996,677,618,135
20019Depreciation And Amortization In Income Statement0586,557,378166,482,78661,878,770
20309Net Income From Continuing And Discontinued Operation078,398,615,18023,938,723,7996,677,618,135
20331Net Income From Continuing Operation Net Minority Interest078,398,615,18023,938,723,7996,677,618,135

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312022-06-302021-06-30
20189E B I T078,571,040,18020,027,240,76620,956,376,79519,311,767,07318,275,655,54616,180,808,26511,213,990,63536,359,278,739-69,989,515,803
20304Write Off05,245,498,7531,467,639,1841,871,079,5832,532,988,751-626,208,765-936,515,0890638,525,1320
20091Net Income078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
29004Basic E P S01290129261030059-116
20190E B I T D A079,157,597,55820,206,585,45121,122,859,58119,452,526,06218,375,626,46416,248,853,58011,275,869,40536,515,200,772-69,960,376,823
20046Gross Profit0118,764,180,08732,459,919,53830,216,397,04327,399,782,48931,955,112,84329,802,857,06218,727,603,58969,082,555,700-43,808,362,142
29009Diluted E P S01290129261030059-116
20136Pretax Income078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13536,233,386,794-69,989,515,803
20145Tax Provision00000000428,002,939408,575,353
20100Total Revenue0349,447,736,57691,116,625,34486,803,704,94782,620,499,06388,906,907,22290,611,184,69778,934,069,360309,379,684,811245,515,276,657
20164Total Expenses0273,434,205,97269,049,106,64765,847,328,15263,308,731,99075,229,039,18370,850,000,98667,720,078,725275,022,570,200314,110,982,810
20013Cost Of Revenue0230,683,556,48958,656,705,80656,587,307,90455,220,716,57456,951,794,37960,808,327,63560,206,465,771240,297,129,111289,323,638,799
20177Interest Income04,541,985,465795,622,9562,967,796,842505,292,704273,272,963496,437,640109,879,60594,912,28921,158,706
20057Interest Expense0172,425,000000172,425,00000125,891,9450
20109Operating Income076,013,530,60422,067,518,69720,956,376,79519,311,767,07313,677,868,03919,761,183,71111,213,990,63534,357,114,611-68,595,706,153
20316Normalized Income080,637,704,41723,018,197,41123,985,603,38220,331,491,35913,302,412,26519,683,818,33610,647,712,20325,641,968,630-70,424,942,652
20108Operating Expense042,750,649,48310,392,400,8419,260,020,2488,088,015,41618,277,244,80410,041,673,3517,513,612,95434,725,441,08924,787,344,011
20112Operating Revenue0349,447,736,57691,116,625,34486,803,704,94782,620,499,06388,906,907,22290,611,184,69778,934,069,360309,379,684,811245,515,276,657
20418Tax Rate For Calcs0000000000
20095Net Interest Income04,369,560,465795,622,9562,967,796,842505,292,704100,847,963164,854,583109,879,605-30,979,65621,158,706
20416Total Unusual Items0-2,239,089,237-2,617,739,184-46,879,583-4,375,288,7514,800,818,281936,515,089-5,089,864,19010,284,904,54134,424,996
29010Basic Average Shares0609,130,0000609,130,000609,130,000609,130,00000609,130,000609,130,000
20269Other Special Charges00000-3,371,009,51600-10,923,429,673-34,424,996
20287Rent And Landing Fees00510,192,522489,876,506498,709,8410458,029,627210,929,6790978,586,510
29011Diluted Average Shares0609,130,0000609,130,000609,130,000609,130,00000609,130,000609,130,000
20420Normalized E B I T D A081,396,686,79522,824,324,63521,169,739,16423,827,814,81313,574,808,18315,312,338,49116,365,733,59526,230,296,231-69,994,801,819
20162Special Income Charges0-1,874,489,237-1,467,639,184-1,871,079,583-2,532,988,7513,997,218,281936,515,089-5,089,864,19010,284,904,54134,424,996
20315Reconciled Depreciation0586,557,378179,344,685166,482,786140,758,98999,970,91868,045,31561,878,770155,922,03329,138,980
20312Other Operating Expenses012,793,903,0042,823,573,8971,764,273,8611,583,833,2839,889,253,7893,991,839,200833,708,8934,982,523,224-5,222,188,380
20440Rent Expense Supplemental00510,192,522489,876,506498,709,8410458,029,627210,929,6790978,586,510
20314Reconciled Cost Of Revenue0230,683,556,48958,656,705,80656,587,307,90455,220,716,57456,951,794,37960,808,327,63560,206,465,771240,297,129,111289,323,638,799
20419Tax Effect Of Unusual Items000000206,033,320-1,119,770,122121,489,3167,573,499
20018Depreciation Income Statement0586,557,378179,344,685166,482,786140,758,98999,970,91868,045,31561,878,770155,922,03329,138,980
20075Interest Income Non Operating04,541,985,465795,622,9562,967,796,842505,292,704273,272,963496,437,640109,879,60594,912,28921,158,706
20064Interest Expense Non Operating0172,425,000000172,425,00000125,891,9450
20093Net Income Common Stockholders078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
20094Net Income Continuous Operations078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
20045General And Administrative Expense09,265,847,6161,367,957,5671,345,141,2931,311,284,5975,241,464,159686,396,8241,103,867,8738,402,875,6028,319,647,284
20159Selling General And Administration09,265,847,6161,367,957,5671,345,141,2931,311,284,5975,241,464,159686,396,8241,103,867,8738,402,875,6028,319,647,284
20435Total Operating Income As Reported074,029,054,71519,604,835,27120,970,926,95715,450,909,90418,002,382,58320,249,445,5226,567,738,53036,264,366,450-70,010,674,509
20412Other Non Operating Income Expenses0000-3,860,857,169000-167,717,448670,460,103
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
20417Total Unusual Items Excluding Goodwill0-2,239,089,237-2,617,739,184-46,879,583-4,375,288,7514,800,818,281936,515,089-5,089,864,19010,284,904,54134,424,996
20077Net Non Operating Interest Income Expense04,369,560,465795,622,9562,967,796,842505,292,704100,847,963164,854,583109,879,605-30,979,65621,158,706
20346Net Income Including Noncontrolling Interests078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
20019Depreciation And Amortization In Income Statement0586,557,378179,344,685166,482,786140,758,98999,970,91868,045,31561,878,770155,922,03329,138,980
20309Net Income From Continuing And Discontinued Operation078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156
20331Net Income From Continuing Operation Net Minority Interest078,398,615,18020,400,458,22723,938,723,79915,956,202,60818,103,230,54620,414,300,1056,677,618,13535,805,383,855-70,398,091,156

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
23165Payables0013,203,499,2748,892,914,413
23139Net P P E00427,533,993,038444,518,931,234
23351Properties0000
23386Total Debt0000
23100Gross P P E002,634,911,141,9022,557,905,885,487
23038Common Stock0060,913,000,00060,913,000,000
23045Current Debt0000
23532Share Issued00609,130,000609,130,000
23220Total Assets00740,329,997,886657,911,140,337
23027Capital Stock0060,913,000,00060,913,000,000
23382Other Payable00661,940,24483,086,564
23028Cash Financial00120,836,479,042100,987,943,960
23179Prepaid Assets0022,076,019,24419,168,959,508
23385Working Capital00293,938,672,645195,754,018,602
23000Accounts Payable0011,458,966,3506,869,268,927
23245Invested Capital00719,007,144,449640,730,693,760
23342Other Receivables008,207,936,24210,527,919,761
23204Retained Earnings00-271,548,002,764-360,042,583,552
23217Total Tax Payable001,082,592,6801,940,558,922
23001Accounts Receivable0064,346,433,32666,170,005,011
23280Common Stock Equity00719,007,144,449640,730,693,760
23403Net Tangible Assets00719,007,144,449640,730,693,760
23215Stockholders Equity00719,007,144,449640,730,693,760
23383Tangible Book Value00719,007,144,449640,730,693,760
23374Total Capitalization00719,007,144,449640,730,693,760
23312Land And Improvements00041,490,484
23469Other Equity Interest000337,338,506,652
23393Ordinary Shares Number00609,130,000609,130,000
23395Treasury Shares Number0000
23008Accumulated Depreciation00-2,207,377,148,864-2,113,386,954,253
23282Construction In Progress0013,789,209,27314,824,023,400
23030Cash And Cash Equivalents00120,836,479,042100,987,943,960
23262Gross Accounts Receivable0076,584,977,34675,567,204,551
23012Additional Paid In Capital00376,425,506,65239,087,000,000
23275Buildings And Improvements005,007,446,40111,770,375,189
23163Other Short Term Investments0087,710,200,0000
23319Machinery Furniture Equipment002,629,903,695,5012,531,269,996,414
23552Fixed Assets Revaluation Reserve000337,338,506,652
23261Total Equity Gross Minority Interest00719,007,144,449640,730,693,760
23259Total Liabilities Net Minority Interest0021,322,853,43717,180,446,577
23046Current Debt And Capital Lease Obligation0000
23266Allowance For Doubtful Accounts Receivable00-12,238,544,020-9,397,199,540
23344Non Current Pension And Other Postretirement Benefit Plans003,068,306,4392,646,553,111

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312022-06-302021-06-30
23165Payables0012,991,365,39513,203,499,2746,115,828,45811,296,188,19120,183,714,8188,892,914,41320,413,842,24131,197,826,464
23139Net P P E00427,536,009,099427,533,993,038423,924,696,777432,831,648,235443,425,807,557444,518,931,234452,147,960,624462,201,416,880
23351Properties0000000000
23386Total Debt00000099,000,000,000000
23100Gross P P E002,660,826,282,6102,634,911,141,9022,605,916,132,6322,589,846,191,9852,572,238,800,8922,557,905,885,4872,523,820,164,4982,416,453,990,424
23038Common Stock0060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,000
23045Current Debt00000099,000,000,000000
23532Share Issued00609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000
23220Total Assets00758,808,730,240740,329,997,886709,485,358,813698,659,351,251789,873,498,928657,911,140,337648,509,542,780616,505,190,000
23027Capital Stock0060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,00060,913,000,000
23382Other Payable00311,252,415661,940,244357,841,4391,721,286,282141,069,00483,086,564112,954,0814,320,067,584
23028Cash Financial00131,989,208,146120,836,479,04296,904,315,425110,915,376,304227,182,372,751100,987,943,96087,074,421,19538,138,963,520
23179Prepaid Assets0012,206,808,80022,076,019,24422,241,564,34220,161,050,81821,188,648,81719,168,959,50837,302,680,94236,394,512,000
23385Working Capital00313,948,708,857293,938,672,645271,357,214,477247,495,014,020217,713,215,943195,754,018,602164,997,997,846113,124,155,760
23000Accounts Payable0011,562,240,36311,458,966,3504,801,072,0448,622,567,49218,029,765,0986,869,268,92718,001,984,32921,014,225,904
23245Invested Capital00739,407,602,676719,007,144,449695,068,420,650679,112,218,042760,144,993,865640,730,693,760616,735,937,975565,558,883,568
23342Other Receivables008,497,339,0978,207,936,24210,137,846,1479,528,672,7336,609,942,68110,527,919,76110,225,185,6163,087,537,600
23204Retained Earnings00-251,147,544,537-271,548,002,764-295,486,726,563-311,442,929,171-339,628,283,447-360,042,583,552-373,819,209,238-409,769,075,799
23217Total Tax Payable001,117,872,6171,082,592,680956,914,975952,334,4172,012,880,7161,940,558,9222,298,903,8315,863,532,976
23001Accounts Receivable0070,826,250,70164,346,433,32659,722,985,85755,642,062,11174,996,509,60566,170,005,01145,182,344,57646,018,267,008
23280Common Stock Equity00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23403Net Tangible Assets00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23215Stockholders Equity00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23383Tangible Book Value00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23374Total Capitalization00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23312Land And Improvements00000041,490,48441,490,48441,490,48440,940,999
23469Other Equity Interest000000337,338,506,652337,338,506,65200
23393Ordinary Shares Number00609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000609,130,000
23395Treasury Shares Number0000000000
23008Accumulated Depreciation00-2,233,290,273,511-2,207,377,148,864-2,181,991,435,855-2,157,014,543,750-2,128,812,993,335-2,113,386,954,253-2,071,672,203,874-1,948,023,878,726
23282Construction In Progress00013,789,209,27311,756,869,19912,345,721,6837,395,938,71614,824,023,4007,450,062,2737,591,289,932
23030Cash And Cash Equivalents00131,989,208,146120,836,479,04296,904,315,425110,915,376,304227,182,372,751100,987,943,96087,074,421,19538,138,963,520
23262Gross Accounts Receivable0084,532,433,90576,584,977,34670,090,450,29463,476,537,79783,457,194,05675,567,204,55150,102,308,61350,863,787,700
23012Additional Paid In Capital00376,425,506,652376,425,506,652376,425,506,652376,425,506,65239,087,000,00039,087,000,000376,425,506,652376,425,506,652
23275Buildings And Improvements005,007,446,4015,007,446,4015,007,446,4015,007,446,4016,886,687,76511,770,375,18912,145,565,23211,986,546,280
23163Other Short Term Investments0099,220,100,00087,710,200,00085,886,000,00060,729,200,0000000
23319Machinery Furniture Equipment002,655,818,836,2092,629,903,695,5012,589,151,817,0322,572,493,023,9012,557,914,683,9272,531,269,996,4142,504,183,046,5092,396,835,213,213
23552Fixed Assets Revaluation Reserve0000000337,338,506,65200
23261Total Equity Gross Minority Interest00739,407,602,676719,007,144,449695,068,420,650679,112,218,042661,144,993,865640,730,693,760616,735,937,975565,558,883,568
23259Total Liabilities Net Minority Interest0019,401,127,56421,322,853,43714,416,938,16319,547,133,209128,728,505,06317,180,446,57731,773,604,80550,946,306,432
23046Current Debt And Capital Lease Obligation00000099,000,000,000000
23266Allowance For Doubtful Accounts Receivable00-13,706,183,204-12,238,544,020-10,367,464,437-7,834,475,686-8,460,684,451-9,397,199,540-4,919,964,037-4,225,371,704
23344Non Current Pension And Other Postretirement Benefit Plans002,907,759,0713,068,306,4393,068,306,4393,068,336,4392,261,941,7882,646,553,1113,825,512,73210,067,756,496

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
26127Sale Of P P E03,412,500,0003,412,500,000667,900,000
26185Free Cash Flow099,979,035,39623,932,163,61715,409,548,016
26027Changes In Cash0-95,193,164,60423,932,163,61716,077,448,016
26016End Cash Position0131,989,208,146120,836,479,042100,987,943,960
26112Purchase Of P P E0-84,945,846,093-28,995,009,270-16,841,627,160
26005Capital Expenditure0-84,945,846,093-28,995,009,270-16,841,627,160
26012Financing Cash Flow0000
26013Investing Cash Flow0-181,118,046,093-28,995,009,270-16,173,727,160
26110Purchase Of Investment0-99,584,700,00000
26015Beginning Cash Position0227,182,372,75096,904,315,42584,910,495,944
26223Classesof Cash Payments0-162,522,456,400-29,176,381,953-40,218,350,384
26165Net Other Investing Changes0000
26119Net P P E Purchase And Sale0-81,533,346,093-28,995,009,270-16,173,727,160
26063Effect Of Exchange Rate Changes0000
26118Net Investment Purchase And Sale0-99,584,700,00000
26220Cash Flowsfromusedin Operating Activities Direct0184,924,881,48952,927,172,88732,251,175,176
26221Classesof Cash Receiptsfrom Operating Activities0347,788,482,40580,309,177,89472,990,387,029

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312022-06-302021-06-30
26127Sale Of P P E03,412,500,00003,412,500,00003,412,500,0000667,900,00076,736,9644,694,348,208
26185Free Cash Flow099,979,035,39623,812,729,10423,932,163,61712,988,039,12139,246,103,55427,194,428,79015,409,548,01631,807,901,851-3,897,829,072
26027Changes In Cash0-95,193,164,60411,152,729,10423,932,163,617-14,011,060,879-116,266,996,446126,194,428,79016,077,448,01647,908,598,815796,519,136
26016End Cash Position0131,989,208,146131,989,208,146120,836,479,04296,904,315,425110,915,376,304227,182,372,750100,987,943,96087,074,421,19538,652,929,847
26112Purchase Of P P E0-84,945,846,093-25,915,140,708-28,995,009,270-16,069,940,647-13,965,755,468-22,916,818,432-16,841,627,160-70,014,972,408-84,142,435,407
26005Capital Expenditure0-84,945,846,093-25,915,140,708-28,995,009,270-16,069,940,647-13,965,755,468-22,916,818,432-16,841,627,160-70,014,972,408-84,142,435,407
26012Financing Cash Flow0000000000
26013Investing Cash Flow0-181,118,046,093-38,575,140,708-28,995,009,270-43,069,040,647-70,478,855,468-22,916,818,432-16,173,727,160-53,914,275,444-79,448,087,199
26110Purchase Of Investment0-99,584,700,000-12,660,000,0000-26,999,100,000-59,925,600,0000000
26015Beginning Cash Position0227,182,372,750120,836,479,04296,904,315,425110,915,376,304227,182,372,750100,987,943,96084,910,495,94438,138,963,52037,856,410,710
26223Classesof Cash Payments0-162,522,456,400-43,401,267,552-29,176,381,953-46,350,931,770-43,593,875,125-31,586,724,951-40,218,350,384-207,192,265,462-179,203,290,454
26165Net Other Investing Changes0000000016,023,960,0000
26119Net P P E Purchase And Sale0-81,533,346,093-25,915,140,708-28,995,009,270-16,069,940,647-10,553,255,468-22,916,818,432-16,173,727,160-69,938,235,444-79,448,087,199
26063Effect Of Exchange Rate Changes000000001,026,858,8600
26118Net Investment Purchase And Sale0-99,584,700,000-12,660,000,0000-26,999,100,000-59,925,600,0000000
26220Cash Flowsfromusedin Operating Activities Direct0184,924,881,48949,727,869,81252,927,172,88729,057,979,76853,211,859,02250,111,247,22232,251,175,176101,822,874,25980,244,606,336
26221Classesof Cash Receiptsfrom Operating Activities0347,788,482,40583,169,168,78480,309,177,89476,006,586,567108,303,549,16082,721,195,19272,990,387,029311,454,609,587263,569,978,863

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
RIGSPT Rig Tenders Indonesia Tbk2024-04-15At close: 04:12PM WIB510510505510505.00 - 515.00505515414.00 - 710.0041471062,000178,452310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-12At close: 04:12PM WIB510510505510505.00 - 515.00505515414.00 - 710.0041471062,000175,629310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-11At close: 04:12PM WIB510510505510505.00 - 515.00505515414.00 - 710.0041471062,000174,501310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-10At close: 04:12PM WIB510510505510505.00 - 515.00505515414.00 - 710.0041471062,000171,503310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-05At close: 04:12PM WIB510510505510505.00 - 515.00505515414.00 - 710.0041471062,000169,206310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-04At close: 04:05PM WIB500500505510500.00 - 510.00500510414.00 - 710.0041471080,100168,608310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-03At close: 04:00PM WIB510500505500500.00 - 510.00500510414.00 - 710.0041471084,300168,086304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-02At close: 04:00PM WIB500505535510500.00 - 510.00500510414.00 - 710.0041471021,200168,986310,656,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-04-01At close: 04:10PM WIB500510500505500.00 - 530.00500530414.00 - 710.0041471027,900169,918304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-29At close: 04:00PM WIB498498525500498.00 - 510.00498510414.00 - 710.0041471022,000169,918304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-28At close: 04:00PM WIB498498525500498.00 - 510.00498510414.00 - 710.0041471022,000170,039304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-27At close: 04:03PM WIB50049800490.00 - 505.00490505414.00 - 710.00414710143,600163,094303,347,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-26At close: 03:30PM WIB50550500492.00 - 505.00492505414.00 - 710.00414710231,300163,336304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-25At close: 04:00PM WIB5004960505496.00 - 515.00496515414.00 - 710.0041471063,200166,201307,611,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-22At close: 03:46PM WIB505515494500482.00 - 515.00482515414.00 - 710.0041471032,600168,587304,565,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-21At close: 04:00PM WIB5050000.0000 - 0.00000000168,212010129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-14As of 11:25AM WIB. Market open.515515510515490.00 - 520.00490520414.00 - 710.0041471045,800174,419313,702,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-13At close: 03:43PM WIB515515490515490.00 - 520.00490520414.00 - 710.00414710102,300174,073313,702,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-11At close: 03:42PM WIB525525515520515.00 - 535.00515535414.00 - 710.0041471010,200170,568313,702,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-08At close: 03:42PM WIB525525515520515.00 - 535.00515535414.00 - 710.0041471010,200170,496313,702,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-05At close: 04:03PM WIB550550530540530.00 - 550.00530550414.00 - 710.0041471061,200159,096328,930,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-04At close: 03:49PM WIB550550530550530.00 - 550.00530550414.00 - 710.0041471092,700158,358335,022,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-03-01At close: 03:37PM WIB535540545550540.00 - 575.00540575414.00 - 710.0041471014,800159,037335,022,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-02-28At close: 04:00PM WIB545555545550530.00 - 555.00530555414.00 - 710.00414710113,700158,613335,022,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-02-27At close: 04:00PM WIB565555545555545.00 - 555.00545555414.00 - 710.0041471018,500158,871331,976,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-02-26At close: 04:00PM WIB570570555565555.00 - 570.00555570414.00 - 710.0041471034,400158,745344,158,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk2024-02-23At close: 04:09PM WIB550570560570545.00 - 575.00545575414.00 - 710.0041471072,200158,125347,204,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk (RIGS.JK)2024-02-22At close: 03:34PM WIB550550550555550.00 - 565.00550565414.00 - 710.0041471038,000158,549335,022,000,00014129N/AN/A (N/A)00Dec 08, 20090
RIGSPT Rig Tenders Indonesia Tbk (RIGS.JK)2024-02-21At close: 03:49PM WIB545525540550515.00 - 580.00515580414.00 - 710.00414710208,400155,577335,022,000,00014129N/AN/A (N/A)00Dec 08, 20090

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)
RIGSPT Rig Tenders Indonesia Tbk2024-04-15310,660,000,000182,470,000,000400101210071041452753917656609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-12310,660,000,000182,470,000,000400101210071041452553817564609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-11310,660,000,000182,470,000,000400101210071041452553817264609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-10310,660,000,000182,470,000,000400101210071041452553817264609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-05304,560,000,000176,380,000,0004001012100710052253716971609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-04310,660,000,000182,470,000,0004001012100710052253616870609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-03310,660,000,000182,470,000,0004001012100710052153616970609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-02304,560,000,000176,380,000,0004001012100710052153617073609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-04-01304,560,000,000176,380,000,0004001012100710052153617073609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-29304,560,000,000176,380,000,000400101210071041452153617078609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-28303,350,000,000175,160,000,0004001012100710052053516344609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-27304,560,000,000176,380,000,0004001012100710052053516345609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-26304,560,000,000176,380,000,0004001012100710052053516696609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-25304,560,000,000176,380,000,000400101210071041452053516696609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-22307,610,000,000179,430,000,00040010121007100519534168109609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-21307,610,000,000179,430,000,0004001012100710414519534168109609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-14313,700,000,000185,520,000,00040010121007100515531174109609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-13313,700,000,000185,520,000,00040010121007100515531173109609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-11313,700,000,000185,520,000,0004001012100710414515531168109609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-08319,790,000,000191,610,000,0004001013100710414514531171115609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-05335,020,000,000206,840,000,0004001013100710051052915866609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-04335,020,000,000206,840,000,0004001013100710051052915866609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-03-01325,880,000,000197,700,000,0004001013100710050852815975609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-02-28331,980,000,000215,980,000,0004001013114287100504527159124609,130,000614,520,000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-02-27344,160,000,000215,980,000,0004001013115287100503526159134609,130,000614,520,000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000128259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk2024-02-26347,200,000,000219,020,000,00040010131007100503526159134609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk (RIGS.JK)2024-02-23335,020,000,000206,840,000,00040010131007100500525159194609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk (RIGS.JK)2024-02-22335,020,000,000206,840,000,0004001013100710414500525159194609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000
RIGSPT Rig Tenders Indonesia Tbk (RIGS.JK)2024-02-21331,980,000,000203,790,000,0004001013100710414499525156213609,130,0000108,520,00082000000000000N/ADec 08, 2009N/AN/AJun 30, 2023Dec 31, 20232223712348,940,000,000573100174,390,000,00078,410,000,000129259208,550,000,00034200171,180185,310,000,00073,190,000,000


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
2024-03-0515:26:005305305305304,100
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
2024-03-0514:58:355305305305300
2024-03-0514:55:0053553553053043,000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:25:0000000
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
2024-03-0514:58:355305305305300
2024-03-0514:45:0053553553053043,000
2024-03-0514:30:0000000
2024-03-0514:15:0000000
2024-03-0514:00:0000000
2024-03-0513:45:0000000
2024-03-0513:30:0000000
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
2024-03-0511:45:0000000
2024-03-0511:34:525355355355350
2024-03-0511:30:005405405355354,400
2024-03-0511:24:205405405405400
2024-03-0511:15:00540540540540500
2024-03-0511:00:005405405405400
2024-03-0510:45:005405405405401,000
2024-03-0510:30:00540540540540100
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:30:0000000
2024-03-0509:20:245505505505500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:00:0000000
2024-03-0514:58:355305305305300
2024-03-0514:30:0053553553053043,000
2024-03-0514:00:0000000
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:34:525355355355350
2024-03-0511:30:005405405355354,400
2024-03-0511:24:205405405405400
2024-03-0511:00:00540540540540500
2024-03-0510:30:005405405405401,100
2024-03-0510:00:0000000
2024-03-0509:30:0000000
2024-03-0509:20:245505505505500
2024-03-0509:00:095505505505500
2024-03-0509:00:00550550550550800
2024-03-0415:30:00550550550550100
2024-03-0415:05:125455455455450
2024-03-0415:00:005405455405452,500
2024-03-0414:46:175305305305300
2024-03-0414:30:00530530530530100
2024-03-0414:00:0053053053053030,000
2024-03-0413:30:0000000
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:51:515505505505500

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:58:355305305305300
2024-03-0514:00:0053553553053043,000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:34:525355355355350
2024-03-0511:24:205405405405400
2024-03-0511:00:005405405355354,600
2024-03-0510:00:005405405405401,100
2024-03-0509:20:245505505505500
2024-03-0509:00:095505505505500
2024-03-0509:00:005505505505500
2024-03-0415:05:125455455455450
2024-03-0415:00:005405505405502,600
2024-03-0414:46:175305305305300
2024-03-0414:00:0053053053053030,100
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:51:515505505505500
2024-03-0411:16:445305305305300
2024-03-0411:00:0053555053055056,700
2024-03-0410:30:465355355355350
2024-03-0410:00:005355455355352,200
2024-03-0409:21:195355355355350
2024-03-0409:00:005505505355450
2024-03-0115:37:005505505505500
2024-03-0115:00:005505505505509,000
2024-03-0114:00:025505505505500
2024-03-0114:00:00550550550550700
2024-03-0113:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005105105105100
2024-05-0815:00:005105105105100
2024-05-0814:07:295055055055050
2024-05-0813:30:00505505505505400
2024-05-0812:00:0000000
2024-05-0811:58:595005005005000
2024-05-0810:36:365155155155150
2024-05-0810:30:0051551550050032,100
2024-05-0810:02:235005005005000
2024-05-0809:31:425005005005000
2024-05-0809:00:005005005005003,400
2024-05-0715:09:3800000
2024-05-0715:00:00515515515515200
2024-05-0713:52:465055055055050
2024-05-0713:30:0051551550050079,200
2024-05-0712:00:0000000
2024-05-0710:57:245205205205200
2024-05-0710:30:00520520520520500
2024-05-0710:24:135155155155150
2024-05-0709:25:425155155155150
2024-05-0709:00:0049251549251520,000
2024-05-0615:40:5100000
2024-05-0615:02:305205205205200
2024-05-0615:00:005205205155152,000
2024-05-0614:10:595155155155150
2024-05-0613:30:0051551549250083,600
2024-05-0612:00:0000000
2024-05-0611:55:045105105105100
2024-05-0611:16:065205205205200
2024-05-0610:30:0052052051051069,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0050051550051036,000
2024-05-0709:00:00492520492515100,400
2024-05-0609:00:00505520492515154,200
2024-05-0309:00:005205205005151,400
2024-05-0209:00:0052052049850063,700
2024-04-3009:00:00520520505520203,700
2024-04-2909:00:0050051050051097,700
2024-04-2609:00:00500515490500100,700
2024-04-2509:00:0050050549850082,700
2024-04-2409:00:0050051050051079,800
2024-04-2309:00:0050552550051512,500
2024-04-2209:00:0051053050052095,500
2024-04-1909:00:0052552550551513,000
2024-04-1809:00:005205355205251,700
2024-04-1709:00:0052554051052025,700
2024-04-1609:00:00500525500525123,300
2024-04-0509:00:0051051550551062,000
2024-04-0409:00:0050051050051077,500
2024-04-0309:00:0050051050050084,300
2024-04-0209:00:0050551050051021,200
2024-04-0109:00:0051053050050034,100
2024-03-2809:00:0049851049850022,000
2024-03-2709:00:00498505490498143,600
2024-03-2609:00:00505505492500231,300
2024-03-2509:00:0051551549650563,200
2024-03-2209:00:0051551548250032,600
2024-03-2109:00:0050054048850560,800
2024-03-2009:00:0050550549850512,800
2024-03-1909:00:0051551549450576,900
2024-03-1809:00:0050052550050525,300

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00492520492515100,400
2024-05-0609:00:00505520492515154,200
2024-05-0209:00:0052052049850063,700
2024-04-3009:00:00520520505520203,700
2024-04-2909:00:0050051050051097,700
2024-04-2609:00:00500515490500100,700
2024-04-2509:00:0050050549850082,700
2024-04-2409:00:0050051050051079,800
2024-04-2309:00:0050552550051512,500
2024-04-2209:00:0051053050052095,500
2024-04-1909:00:0052552550551513,000
2024-04-1809:00:005205355205251,700
2024-04-1709:00:0052554051052025,700
2024-04-1609:00:00500525500525123,300
2024-04-0509:00:0051051550551062,000
2024-04-0409:00:0050051050051077,500
2024-04-0309:00:0050051050050084,300
2024-04-0209:00:0050551050051021,200
2024-04-0109:00:0051053050050034,100
2024-03-2809:00:0049851049850022,000
2024-03-2709:00:00498505490498143,600
2024-03-2609:00:00505505492500231,300
2024-03-2509:00:0051551549650563,200
2024-03-2209:00:0051551548250032,600
2024-03-2109:00:0050054048850560,800
2024-03-2009:00:0050550549850512,800
2024-03-1909:00:0051551549450576,900
2024-03-1809:00:0050052550050525,300
2024-03-1509:00:0050053049652565,900
2024-03-1409:00:0051552049051566,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00505520492515154,200
2024-04-2800:00:00500520498515366,500
2024-04-2100:00:00510530490500371,200
2024-04-1400:00:00500540500515163,700
2024-04-0700:00:005105105105100
2024-03-3100:00:00510530500510279,100
2024-03-2400:00:00515515490500460,100
2024-03-1700:00:00500540482500208,400
2024-03-1000:00:00515530490525234,300
2024-03-0300:00:00550550500515836,500
2024-02-2500:00:00570575530550256,000
2024-02-1800:00:00545580515570406,000
2024-02-1100:00:00550555505545799,400
2024-02-0400:00:00565590545555845,800
2024-01-2800:00:004705954585654,683,400
2024-01-2100:00:00472484470478251,600
2024-01-1400:00:00490490462476223,400
2024-01-0700:00:00490500472488392,000
2023-12-3100:00:00480510472492258,400
2023-12-2400:00:0047848447448078,300
2023-12-1700:00:00480496466478574,800
2023-12-1000:00:00500500478480293,400
2023-12-0300:00:00492510482500176,500
2023-11-2600:00:00500525484490383,000
2023-11-1900:00:00510540500510371,200
2023-11-1200:00:005605654945151,673,000
2023-11-0500:00:00555580540560261,900
2023-10-2900:00:005905905155401,752,700
2023-10-2200:00:005906105655901,435,000
2023-10-1500:00:006206355855851,063,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:005105404905201,115,400
2024-02-2900:00:005405754825001,754,100
2024-01-3100:00:005355955055355,114,800
2023-12-3100:00:004805604585302,986,400
2023-11-3000:00:004945104664801,184,000
2023-10-3100:00:005405804944943,494,500
2023-09-3000:00:006256605155307,159,500
2023-08-3100:00:0054570550062511,479,900
2023-07-3100:00:0059071054055019,473,600
2023-06-3000:00:0046463045259011,419,400
2023-05-3100:00:004404724184641,566,400
2023-04-3000:00:004804984144403,013,600
2023-03-3100:00:00442486442478425,800
2023-02-2800:00:0045245643844050,200
2023-01-3100:00:0049649848049492,500
2022-12-3100:00:005055054604921,582,200
2022-11-3000:00:005305404825053,287,100
2022-10-3100:00:005805955005205,611,700
2022-09-3000:00:0060063051058021,557,500
2022-08-3100:00:0072077560060025,048,300
2022-07-3100:00:0063082061575064,038,500
2022-06-3000:00:0063074549863092,426,200
2022-05-3100:00:005651,040450630128,814,300
2022-04-3000:00:0036460036456511,838,600
2022-03-3100:00:003383923183644,691,600
2022-02-2800:00:003243703023382,956,000
2022-01-3100:00:003303523183244,966,100
2021-12-3100:00:003163523003309,019,300
2021-11-3000:00:003203563023104,184,000

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:00510540490510911,700
2024-02-2900:00:005405754825001,754,100
2024-01-3100:00:005355954825207,984,300
2023-12-3100:00:004805954585009,855,300
2023-11-3000:00:004945954585359,285,200
2023-10-3100:00:005405804585307,664,900
2023-09-3000:00:0062566046648011,838,000
2023-08-3100:00:0054570549449422,133,900
2023-07-3100:00:0059071050053038,113,000
2023-06-3000:00:0046471045262542,372,900
2023-05-3100:00:0044071041855032,459,400
2023-04-3000:00:0048063041459015,999,400
2023-03-3100:00:004784984144644,580,000
2023-02-2800:00:004524984144404,464,000
2023-01-3100:00:004945054304783,260,800
2022-10-3100:00:0058059546049210,481,000
2022-07-3100:00:00630820510580110,644,300
2022-04-3000:00:003641,040364630233,079,100
2022-01-3100:00:0033039230236412,613,700
2021-10-3100:00:0032642030033043,394,800
2021-07-3100:00:00204515198324147,908,700
2021-04-3000:00:0020626219520221,894,600
2021-01-3100:00:0024426019920613,388,400



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