for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
IKAIPT Intikeramik Alamasri Industri Tbk
BEKSPT. Bank Pembangunan Daerah Banten, Tbk
CMPPPT AirAsia Indonesia Tbk
BWPTPT Eagle High Plantations Tbk
RDTXPT Roda Vivatex 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


ROTI - PT Nippon Indosari Corpindo Tbk

Sector : Consumer Defensive      Industry : Packaged Foods

PT Nippon Indosari Corpindo Tbk engages in the bakery and cakes business in Indonesia. The company offers white bread, sweet breads, cakes, and others. It also engages in the processing of dairy product, fruit and vegetable, juice, and soft drink; and whole sale of bakery products, non-alcohol beverages, non-dairy products, milk and dairy products, food from chocolate, and confectionary of chocolate. The company sells its products to distributors and agents. The company was formerly known as PT Nippon Indosari Corporation and changed its name to PT Nippon Indosari Corpindo Tbk in 2003. PT Nippon Indosari Corpindo Tbk was incorporated in 1995 and is headquartered in Bekasi, Indonesia.
Stock CodeCompany Name
MAINPT Malindo Feedmill Tbk
HOKIPT Buyung Poetra Sembada Tbk
PMMPPT Panca Mitra Multiperdana Tbk
MAXIPT Maxindo Karya Anugerah Tbk
PANIPT Pantai Indah Kapuk Dua Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14012Pb Ratio1333
40001Market Cap56,359,106,231,1206,558,719,431,2007,550,958,344,160
14008Pe Ratio13181723
102Enterprises Value E B I T D A Ratio17121130
14020Forward Pe Ratio2518020
14010Ps Ratio32222
101Enterprises Value Revenue Ratio36227
40002Enterprise Value446,402,777,817,1816,830,933,993,4547,611,233,461,302

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
14012Pb Ratio13334333
40001Market Cap56,359,106,231,1206,701,300,288,4006,558,719,431,2007,984,528,003,2007,670,850,117,3608,497,819,089,1207,550,958,344,160
14008Pe Ratio1318201719192023
102Enterprises Value E B I T D A Ratio1712121113121230
14020Forward Pe Ratio251825026181920
14010Ps Ratio322222222
101Enterprises Value Revenue Ratio362222227
40002Enterprise Value446,402,777,817,1816,800,188,310,4356,830,933,993,4548,473,829,810,3087,511,009,000,0368,404,336,484,3977,611,233,461,302

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0521,611,463,681146,457,269,683623,239,351,423429,148,271,631241,241,423,589
20091Net Income0357,914,519,312103,354,017,386432,220,344,060283,603,784,487215,050,714,497
29004Basic E P S0630754636
20190E B I T D A0581,443,606,145161,455,630,711686,087,675,098497,092,692,957311,691,914,981
20007Amortization08,992,838,5262,426,223,7139,402,856,47911,051,740,57010,419,757,562
20046Gross Profit02,084,500,554,610548,777,860,9272,086,059,885,6951,787,407,042,7071,802,163,709,880
29009Diluted E P S0630754636
20136Pretax Income0459,845,789,544132,783,017,501572,782,719,985378,946,292,335160,357,537,779
20145Tax Provision0101,925,340,09429,426,503,324140,534,997,73195,343,298,659-8,252,744,699
20100Total Revenue03,830,835,439,824983,221,092,0843,935,182,048,6683,287,623,237,4573,212,034,546,032
20164Total Expenses03,319,835,288,129839,821,125,9203,297,485,711,5732,872,258,582,6852,955,312,601,636
20013Cost Of Revenue01,746,334,885,214434,443,231,1571,849,122,162,9731,500,216,194,7501,409,870,836,152
20177Interest Income013,288,570,7833,146,987,41313,724,808,66020,449,873,35439,277,684,675
20057Interest Expense061,765,674,13713,674,252,18250,456,631,43850,201,979,29680,883,885,810
20109Operating Income0511,000,151,695143,399,966,164637,696,337,095415,364,654,772256,721,944,396
20316Normalized Income0357,739,778,727103,338,690,334431,843,838,730283,394,951,409234,945,850,392
20108Operating Expense01,573,500,402,915405,377,894,7631,448,363,548,6001,372,042,387,9351,545,441,765,484
20112Operating Revenue03,830,835,439,824983,221,092,0843,935,182,048,6683,287,623,237,4573,212,034,546,032
20087Minority Interests0-5,930,138-2,496,791-27,378,194790,81146,440,432,019
20418Tax Rate For Calcs000000
20095Net Interest Income0-48,477,103,354-10,527,264,769-36,731,822,778-29,752,105,942-41,606,201,135
20416Total Unusual Items0224,501,62419,690,798498,917,024279,039,793-26,526,847,860
29010Basic Average Shares05,702,877,12605,764,475,1146,101,630,4755,976,951,487
20269Other Special Charges0-224,501,624-19,690,798-498,917,024-279,039,79326,526,847,860
20287Rent And Landing Fees016,106,568,4474,033,360,04315,647,568,72823,901,461,86925,652,398,075
29011Diluted Average Shares05,703,234,28805,764,475,1146,101,630,4755,976,951,487
20420Normalized E B I T D A0581,219,104,521161,435,939,913685,588,758,074496,813,653,164338,218,762,841
20162Special Income Charges0224,501,62419,690,798498,917,024279,039,793-26,526,847,860
20315Reconciled Depreciation059,832,142,46414,998,361,02862,848,323,67567,944,421,32670,450,491,392
20312Other Operating Expenses066,200,794,04117,555,675,83465,115,236,54359,082,232,68354,345,357,262
20151Research And Development04,431,977,5821,042,527,1823,623,120,6703,945,080,0314,183,249,075
20440Rent Expense Supplemental017,603,574,6424,510,626,06416,982,674,79524,304,647,38725,652,398,075
20314Reconciled Cost Of Revenue01,746,334,885,214434,443,231,1571,849,122,162,9731,500,216,194,7501,409,870,836,152
20419Tax Effect Of Unusual Items049,761,0394,363,746122,411,69470,206,715-6,631,711,965
20018Depreciation Income Statement050,839,303,93812,572,137,31553,445,467,19656,892,680,75660,030,733,830
20075Interest Income Non Operating013,288,570,7833,146,987,41313,724,808,66020,449,873,35439,277,684,675
20158Selling And Marketing Expense0895,159,553,558233,287,703,119834,169,469,417735,564,167,982816,638,345,429
20064Interest Expense Non Operating061,765,674,13713,674,252,18250,456,631,43850,201,979,29680,883,885,810
20093Net Income Common Stockholders0357,914,519,312103,354,017,386432,220,344,060283,603,784,487215,050,714,497
20094Net Income Continuous Operations0357,920,449,450103,356,514,177432,247,722,254283,602,993,676168,610,282,478
20045General And Administrative Expense077,925,161,31520,500,996,02866,357,186,79063,391,963,30174,764,906,824
20159Selling General And Administration0973,084,714,873253,788,699,147900,526,656,207798,956,131,283891,403,252,253
20435Total Operating Income As Reported0511,588,566,467144,300,686,045638,295,747,892412,572,886,176255,296,143,146
20412Other Non Operating Income Expenses0-2,697,309,868-668,993,193-28,890,266,411-4,103,361,579-26,744,827,390
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0357,914,519,312103,354,017,386432,220,344,060283,603,784,487215,050,714,497
20417Total Unusual Items Excluding Goodwill0224,501,62419,690,798498,917,024279,039,793-26,526,847,860
20077Net Non Operating Interest Income Expense0-48,477,103,354-10,527,264,769-36,731,822,778-29,752,105,942-41,606,201,135
20346Net Income Including Noncontrolling Interests0357,920,449,450103,356,514,177432,247,722,254283,602,993,676168,610,282,478
20019Depreciation And Amortization In Income Statement059,832,142,46414,998,361,02862,848,323,67567,944,421,32670,450,491,392
20309Net Income From Continuing And Discontinued Operation0357,914,519,312103,354,017,386432,220,344,060283,603,784,487215,050,714,497
20331Net Income From Continuing Operation Net Minority Interest0357,914,519,312103,354,017,386432,220,344,060283,603,784,487215,050,714,497

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0521,611,463,681106,580,076,089146,457,269,683161,276,144,193107,297,973,71673,828,268,684623,239,351,423429,148,271,631241,241,423,589
20091Net Income0357,914,519,31273,782,714,270103,354,017,386111,183,141,05469,594,646,60249,159,283,820432,220,344,060283,603,784,487215,050,714,497
29004Basic E P S0631306909754636
20190E B I T D A0581,443,606,145118,704,131,050161,455,630,711178,315,340,270122,968,504,11486,908,235,889686,087,675,098497,092,692,957311,691,914,981
20007Amortization08,992,838,52602,426,223,7134,239,321,911009,402,856,47911,051,740,57010,419,757,562
20046Gross Profit02,084,500,554,610517,119,438,436548,777,860,927557,881,638,065460,721,617,182497,543,857,1842,086,059,885,6951,787,407,042,7071,802,163,709,880
29009Diluted E P S0631306909754636
20136Pretax Income0459,845,789,54494,688,968,192132,783,017,501142,691,535,59789,682,268,25462,833,863,911572,782,719,985378,946,292,335160,357,537,779
20145Tax Provision0101,925,340,09420,906,120,72229,426,503,32431,503,563,12120,089,152,92713,671,044,928140,534,997,73195,343,298,659-8,252,744,699
20100Total Revenue03,830,835,439,824951,270,054,042983,221,092,0841,013,585,600,549882,758,693,149940,967,249,1443,935,182,048,6683,287,623,237,4573,212,034,546,032
20164Total Expenses03,319,835,288,129847,639,658,943839,821,125,920855,166,212,262777,208,291,004870,663,389,8613,297,485,711,5732,872,258,582,6852,955,312,601,636
20013Cost Of Revenue01,746,334,885,214434,150,615,606434,443,231,157455,703,962,484422,037,075,967443,423,391,9601,849,122,162,9731,500,216,194,7501,409,870,836,152
20177Interest Income013,288,570,7834,027,166,9883,146,987,4133,465,639,7072,648,776,6754,866,446,16113,724,808,66020,449,873,35439,277,684,675
20057Interest Expense061,765,674,13711,891,107,89713,674,252,18218,584,608,59617,615,705,46210,994,404,77350,456,631,43850,201,979,29680,883,885,810
20109Operating Income0511,000,151,695103,630,395,099143,399,966,164158,419,388,287105,550,402,14570,303,859,283637,696,337,095415,364,654,772256,721,944,396
20316Normalized Income0357,739,778,72773,648,799,868103,338,690,334111,239,540,92869,512,909,17949,039,347,649431,843,838,730283,394,951,409234,945,850,392
20108Operating Expense01,573,500,402,915413,489,043,337405,377,894,763399,462,249,778355,171,215,037427,239,997,9011,448,363,548,6001,372,042,387,9351,545,441,765,484
20112Operating Revenue03,830,835,439,824951,270,054,042983,221,092,0841,013,585,600,549882,758,693,149940,967,249,1443,935,182,048,6683,287,623,237,4573,212,034,546,032
20087Minority Interests0-5,930,138-133,200-2,496,791-4,831,4221,531,275-3,535,163-27,378,194790,81146,440,432,019
20418Tax Rate For Calcs0000000000
20095Net Interest Income0-48,477,103,354-7,863,940,909-10,527,264,769-15,118,968,889-14,966,928,787-6,127,958,612-36,731,822,778-29,752,105,942-41,606,201,135
20416Total Unusual Items0224,501,624171,858,59619,690,798-72,379,992105,332,222153,287,651498,917,024279,039,793-26,526,847,860
29010Basic Average Shares05,702,877,1265,701,909,91305,822,226,56705,702,933,1585,764,475,1146,101,630,4755,976,951,487
20269Other Special Charges0-224,501,624-171,858,596-19,690,79872,379,992-105,332,222-153,287,651-498,917,024-279,039,79326,526,847,860
20287Rent And Landing Fees016,106,568,4473,308,581,6234,033,360,0435,553,214,3463,211,412,4353,147,358,21015,647,568,72823,901,461,86925,652,398,075
29011Diluted Average Shares05,703,234,2885,701,909,91305,822,226,56705,702,933,1585,764,475,1146,101,630,4755,976,951,487
20420Normalized E B I T D A0581,219,104,521118,532,272,454161,435,939,913178,387,720,262122,863,171,89286,754,948,238685,588,758,074496,813,653,164338,218,762,841
20162Special Income Charges0224,501,624171,858,59619,690,798-72,379,992105,332,222153,287,651498,917,024279,039,793-26,526,847,860
20315Reconciled Depreciation059,832,142,46412,124,054,96114,998,361,02817,039,196,07715,670,530,39813,079,967,20562,848,323,67567,944,421,32670,450,491,392
20312Other Operating Expenses066,200,794,04116,911,076,79417,555,675,83416,408,516,88015,325,524,53316,400,998,68865,115,236,54359,082,232,68354,345,357,262
20151Research And Development04,431,977,58201,042,527,1821,106,176,076003,623,120,6703,945,080,0314,183,249,075
20440Rent Expense Supplemental017,603,574,6423,308,581,6234,510,626,0646,572,954,5203,211,412,4353,147,358,21016,982,674,79524,304,647,38725,652,398,075
20314Reconciled Cost Of Revenue01,746,334,885,214434,150,615,606434,443,231,157455,703,962,484422,037,075,967443,423,391,9601,849,122,162,9731,500,216,194,7501,409,870,836,152
20419Tax Effect Of Unusual Items049,761,03937,944,1944,363,746-15,980,11823,594,79933,351,480122,411,69470,206,715-6,631,711,965
20018Depreciation Income Statement050,839,303,93812,124,054,96112,572,137,31512,799,874,16613,343,237,49613,079,967,20553,445,467,19656,892,680,75660,030,733,830
20075Interest Income Non Operating013,288,570,7834,027,166,9883,146,987,4133,465,639,7072,648,776,6754,866,446,16113,724,808,66020,449,873,35439,277,684,675
20158Selling And Marketing Expense0895,159,553,558240,894,095,410233,287,703,119228,666,640,942192,311,114,087272,307,082,902834,169,469,417735,564,167,982816,638,345,429
20064Interest Expense Non Operating061,765,674,13711,891,107,89713,674,252,18218,584,608,59617,615,705,46210,994,404,77350,456,631,43850,201,979,29680,883,885,810
20093Net Income Common Stockholders0357,914,519,31273,782,714,270103,354,017,386111,183,141,05469,594,646,60249,159,283,820432,220,344,060283,603,784,487215,050,714,497
20094Net Income Continuous Operations0357,920,449,45073,782,847,470103,356,514,177111,187,972,47669,593,115,32749,162,818,983432,247,722,254283,602,993,676168,610,282,478
20045General And Administrative Expense077,925,161,31521,286,192,35120,500,996,02817,533,617,47018,604,355,46618,878,269,92466,357,186,79063,391,963,30174,764,906,824
20159Selling General And Administration0973,084,714,873262,180,287,761253,788,699,147246,200,258,412210,915,469,553291,185,352,826900,526,656,207798,956,131,283891,403,252,253
20435Total Operating Income As Reported0511,588,566,467103,445,457,206144,300,686,045158,495,786,063105,346,637,15370,051,527,215638,295,747,892412,572,886,176255,296,143,146
20412Other Non Operating Income Expenses0-2,697,309,868-805,433,398-668,993,193-693,127,942-529,755,335-973,289,232-28,890,266,411-4,103,361,579-26,744,827,390
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders0357,914,519,31273,782,714,270103,354,017,386111,183,141,05469,594,646,60249,159,283,820432,220,344,060283,603,784,487215,050,714,497
20417Total Unusual Items Excluding Goodwill0224,501,624171,858,59619,690,798-72,379,992105,332,222153,287,651498,917,024279,039,793-26,526,847,860
20077Net Non Operating Interest Income Expense0-48,477,103,354-7,863,940,909-10,527,264,769-15,118,968,889-14,966,928,787-6,127,958,612-36,731,822,778-29,752,105,942-41,606,201,135
20346Net Income Including Noncontrolling Interests0357,920,449,45073,782,847,470103,356,514,177111,187,972,47669,593,115,32749,162,818,983432,247,722,254283,602,993,676168,610,282,478
20019Depreciation And Amortization In Income Statement059,832,142,46412,124,054,96114,998,361,02817,039,196,07715,670,530,39813,079,967,20562,848,323,67567,944,421,32670,450,491,392
20309Net Income From Continuing And Discontinued Operation0357,914,519,31273,782,714,270103,354,017,386111,183,141,05469,594,646,60249,159,283,820432,220,344,060283,603,784,487215,050,714,497
20331Net Income From Continuing Operation Net Minority Interest0357,914,519,31273,782,714,270103,354,017,386111,183,141,05469,594,646,60249,159,283,820432,220,344,060283,603,784,487215,050,714,497

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt0060,879,091,454000
23165Payables00457,182,350,151500,595,268,334382,554,157,172332,037,392,228
23139Net P P E002,628,943,433,1232,695,979,241,7012,528,850,870,4952,462,564,816,487
23351Properties000000
23386Total Debt00636,842,263,914533,968,178,507533,945,057,309523,674,796,454
23100Gross P P E004,083,659,317,0343,994,772,234,3743,668,912,425,8232,462,564,816,487
23038Common Stock00123,729,777,760123,729,777,760123,729,777,760123,729,777,760
23045Current Debt00100,000,000,000000
23532Share Issued006,186,488,8886,186,488,8886,186,488,8886,186,488,888
23220Total Assets003,943,518,425,0424,130,321,616,0834,191,284,422,6774,452,166,671,985
23027Capital Stock00123,729,777,760123,729,777,760123,729,777,760123,729,777,760
23382Other Payable00181,497,481,081169,195,151,260146,721,016,401159,374,629,175
23028Cash Financial00374,665,546,555283,850,897,867314,884,880,629260,858,091,878
23123Long Term Debt00498,833,333,333497,833,333,333496,833,333,333495,833,333,333
23179Prepaid Assets0017,335,759,01518,761,190,56617,046,469,22424,782,319,418
23232Treasury Stock00645,575,674,577645,575,674,577372,985,012,0580
23385Working Capital00495,845,751,796673,254,654,410798,844,014,6371,145,050,058,768
23000Accounts Payable00218,628,964,784262,479,275,777206,106,824,547165,384,575,026
23029Cash Equivalents00163,288,695,324343,599,885,363444,016,913,864750,014,369,843
23245Invested Capital002,992,180,991,8613,178,917,287,4453,366,377,329,6413,742,382,051,075
23340Other Properties000002,462,564,816,487
23132Minority Interest0083,916,75374,584,65247,206,45847,997,269
23342Other Receivables003,387,672,5284,651,700,7137,094,124,94764,490,484,095
23204Retained Earnings001,408,800,907,5461,698,537,203,1301,616,406,582,8071,622,426,292,183
23217Total Tax Payable0057,055,904,28668,920,841,29729,726,316,2247,278,188,027
23001Accounts Receivable00468,485,248,455488,178,110,493379,433,448,781345,778,440,900
23280Common Stock Equity002,393,347,658,5282,681,083,954,1122,869,543,996,3083,246,548,717,742
23403Net Tangible Assets002,284,862,139,7312,573,883,236,9252,764,147,425,5923,135,816,134,462
23215Stockholders Equity002,393,347,658,5282,681,083,954,1122,869,543,996,3083,246,548,717,742
23383Tangible Book Value002,284,862,139,7312,573,883,236,9252,764,147,425,5923,135,816,134,462
23374Total Capitalization002,892,180,991,8613,178,917,287,4453,366,377,329,6413,742,382,051,075
23312Land And Improvements00433,075,866,093433,075,866,093433,075,866,093408,960,155,662
23393Ordinary Shares Number005,703,234,2885,703,234,2885,913,076,3886,186,488,888
23395Treasury Shares Number00483,254,600483,254,600273,412,5000
23155Other Intangible Assets00108,485,518,797107,200,717,187105,396,570,716110,732,583,280
23008Accumulated Depreciation00-1,454,715,883,911-1,298,792,992,673-1,140,061,555,328-993,775,107,476
23282Construction In Progress00302,462,510,032356,367,471,981169,328,247,657200,175,397,240
23380Capital Lease Obligations0038,008,930,58136,134,845,17437,111,723,97627,841,463,121
23030Cash And Cash Equivalents00537,954,241,879627,450,783,230758,901,794,4931,010,872,461,721
23262Gross Accounts Receivable00468,670,486,074488,323,752,401379,441,161,086345,778,440,900
23012Additional Paid In Capital001,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,799
23275Buildings And Improvements001,165,699,563,0911,139,832,853,2071,087,143,659,1411,003,275,063,877
23126Long Term Equity Investment008,743,317,2459,340,981,69923,980,820,36823,751,946,688
23062Non Current Deferred Revenue0022,102,087,22921,195,306,95521,351,996,30518,925,207,567
23020Available For Sale Securities000017,748,899,95120,379,313,779
23319Machinery Furniture Equipment002,182,421,377,8182,065,496,043,0931,979,364,652,9321,843,929,307,184
23048Current Capital Lease Obligation0012,329,715,32412,618,615,63312,853,860,73911,575,719,205
23127Long Term Capital Lease Obligation0025,679,215,25723,516,229,54124,257,863,23716,265,743,916
23098Goodwill And Other Intangible Assets00108,485,518,797107,200,717,187105,396,570,716110,732,583,280
23261Total Equity Gross Minority Interest002,393,431,575,2812,681,158,538,7642,869,591,202,7663,246,596,715,011
23067Non Current Deferred Taxes Liabilities00121,557,705,674124,547,637,197118,368,975,33295,322,763,458
23259Total Liabilities Net Minority Interest001,550,086,849,7611,449,163,077,3191,321,693,219,9111,205,569,956,974
23046Current Debt And Capital Lease Obligation00112,329,715,32412,618,615,63312,853,860,73911,575,719,205
23266Allowance For Doubtful Accounts Receivable00-185,237,619-145,641,908-7,712,305-16,998,732
23124Long Term Debt And Capital Lease Obligation00524,512,548,590521,349,562,874521,091,196,570512,099,077,249
23344Non Current Pension And Other Postretirement Benefit Plans00212,819,458,429169,652,994,000177,667,856,000174,655,638,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt007,007,307,73260,879,091,454237,286,161,784454,366,702,7550000
23165Payables00414,881,393,326457,182,350,151409,804,138,342348,321,596,688489,831,205,653500,595,268,334382,554,157,172332,037,392,228
23139Net P P E002,607,732,847,7682,628,943,433,1232,650,030,584,1372,671,908,821,0142,606,914,671,1602,695,979,241,7012,528,850,870,4952,462,564,816,487
23351Properties0000000000
23386Total Debt00535,747,611,662636,842,263,914933,511,733,803933,268,437,686534,283,929,219533,968,178,507533,945,057,309523,674,796,454
23100Gross P P E004,100,845,570,6544,083,659,317,0344,064,672,634,8064,050,584,108,7473,945,636,694,4333,994,772,234,3743,668,912,425,8232,462,564,816,487
23038Common Stock00123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760
23045Current Debt00499,083,333,333100,000,000,000400,000,000,000400,000,000,0000000
23532Share Issued006,186,488,8886,186,488,8885,703,234,2886,186,488,8886,186,488,8886,186,488,8886,186,488,8886,186,488,888
23220Total Assets003,916,110,522,1593,943,518,425,0424,108,933,951,1113,888,525,296,4354,200,697,494,8784,130,321,616,0834,191,284,422,6774,452,166,671,985
23027Capital Stock00123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760123,729,777,760
23382Other Payable00134,318,516,008181,497,481,081141,889,403,049135,300,555,329157,358,690,999169,195,151,260146,721,016,401159,374,629,175
23028Cash Financial00178,966,760,306374,665,546,555398,525,246,614381,224,519,354250,943,263,467283,850,897,867314,884,880,629260,858,091,878
23123Long Term Debt000498,833,333,333498,583,333,333498,333,333,333498,083,333,333497,833,333,333496,833,333,333495,833,333,333
23179Prepaid Assets0057,711,192,76217,335,759,01528,156,515,21341,309,731,99750,538,929,70718,761,190,56617,046,469,22424,782,319,418
23232Treasury Stock00645,575,674,577645,575,674,577645,575,674,577645,575,674,577645,575,674,577645,575,674,577372,985,012,0580
23385Working Capital00102,243,971,975495,845,751,796356,243,006,619217,060,998,700729,168,884,655673,254,654,410798,844,014,6371,145,050,058,768
23000Accounts Payable00221,664,285,605218,628,964,784225,033,051,388199,647,955,283264,752,627,307262,479,275,777206,106,824,547165,384,575,026
23029Cash Equivalents00313,109,265,295163,288,695,324262,771,924,93562,742,111,224443,181,783,076343,599,885,363444,016,913,864750,014,369,843
23245Invested Capital002,966,213,706,1312,992,180,991,8613,201,924,745,5353,090,491,604,4813,228,326,571,2663,178,917,287,4453,366,377,329,6413,742,382,051,075
23340Other Properties0000000002,462,564,816,487
23132Minority Interest0084,049,95383,916,75381,419,96276,588,54078,119,81574,584,65247,206,45847,997,269
23342Other Receivables004,613,793,5633,387,672,5283,871,799,6923,690,546,0394,086,222,8184,651,700,7137,094,124,94764,490,484,095
23204Retained Earnings001,482,583,621,8161,408,800,907,5461,318,794,661,2201,207,611,520,1661,747,696,486,9511,698,537,203,1301,616,406,582,8071,622,426,292,183
23217Total Tax Payable0058,898,591,71357,055,904,28642,881,683,90513,373,086,07667,719,887,34768,920,841,29729,726,316,2247,278,188,027
23001Accounts Receivable00458,067,390,621468,485,248,455475,464,895,202432,960,582,389461,973,414,450488,178,110,493379,433,448,781345,778,440,900
23280Common Stock Equity002,467,130,372,7982,393,347,658,5282,303,341,412,2022,192,158,271,1482,730,243,237,9332,681,083,954,1122,869,543,996,3083,246,548,717,742
23403Net Tangible Assets002,359,760,228,9322,284,862,139,7312,193,954,516,1662,081,396,109,1662,618,313,295,0332,573,883,236,9252,764,147,425,5923,135,816,134,462
23215Stockholders Equity002,467,130,372,7982,393,347,658,5282,303,341,412,2022,192,158,271,1482,730,243,237,9332,681,083,954,1122,869,543,996,3083,246,548,717,742
23383Tangible Book Value002,359,760,228,9322,284,862,139,7312,193,954,516,1662,081,396,109,1662,618,313,295,0332,573,883,236,9252,764,147,425,5923,135,816,134,462
23374Total Capitalization002,467,130,372,7982,892,180,991,8612,801,924,745,5352,690,491,604,4813,228,326,571,2663,178,917,287,4453,366,377,329,6413,742,382,051,075
23312Land And Improvements00433,075,866,093433,075,866,093433,075,866,093433,075,866,093433,075,866,093433,075,866,093433,075,866,093408,960,155,662
23393Ordinary Shares Number005,703,234,2885,703,234,2885,703,234,2885,703,234,2885,703,234,2885,703,234,2885,913,076,3886,186,488,888
23395Treasury Shares Number00483,254,600483,254,6000483,254,600483,254,600483,254,600273,412,5000
23155Other Intangible Assets00107,370,143,866108,485,518,797109,386,896,036110,762,161,982111,929,942,900107,200,717,187105,396,570,716110,732,583,280
23008Accumulated Depreciation00-1,493,112,722,886-1,454,715,883,911-1,414,642,050,669-1,378,675,287,733-1,338,722,023,273-1,298,792,992,673-1,140,061,555,328-993,775,107,476
23282Construction In Progress00309,502,527,736302,462,510,032319,138,904,866315,550,439,237259,693,674,348356,367,471,981169,328,247,657200,175,397,240
23380Capital Lease Obligations0036,664,278,32938,008,930,58134,928,400,47034,935,104,35336,200,595,88636,134,845,17437,111,723,97627,841,463,121
23030Cash And Cash Equivalents00492,076,025,601537,954,241,879661,297,171,549443,966,630,578694,125,046,543627,450,783,230758,901,794,4931,010,872,461,721
23262Gross Accounts Receivable00458,252,628,240468,670,486,074475,610,537,110433,106,224,297462,119,056,358488,323,752,401379,441,161,086345,778,440,900
23012Additional Paid In Capital001,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,7991,486,392,647,799
23275Buildings And Improvements001,165,989,598,0261,165,699,563,0911,158,943,765,9031,153,607,688,7401,141,477,815,6961,139,832,853,2071,087,143,659,1411,003,275,063,877
23126Long Term Equity Investment008,656,202,5388,743,317,2459,064,727,8279,056,881,4629,224,566,2399,340,981,69923,980,820,36823,751,946,688
23062Non Current Deferred Revenue0021,622,392,84522,102,087,22921,434,276,19620,949,855,92921,083,153,07421,195,306,95521,351,996,30518,925,207,567
23020Available For Sale Securities0000000017,748,899,95120,379,313,779
23319Machinery Furniture Equipment002,192,277,578,7992,182,421,377,8182,153,514,097,9442,148,350,114,6772,111,389,338,2962,065,496,043,0931,979,364,652,9321,843,929,307,184
23048Current Capital Lease Obligation0012,343,760,41712,329,715,32411,815,432,74412,021,775,93112,425,811,99712,618,615,63312,853,860,73911,575,719,205
23127Long Term Capital Lease Obligation0024,320,517,91225,679,215,25723,112,967,72622,913,328,42223,774,783,88923,516,229,54124,257,863,23716,265,743,916
23098Goodwill And Other Intangible Assets00107,370,143,866108,485,518,797109,386,896,036110,762,161,982111,929,942,900107,200,717,187105,396,570,716110,732,583,280
23261Total Equity Gross Minority Interest002,467,214,422,7512,393,431,575,2812,303,422,832,1642,192,234,859,6882,730,321,357,7482,681,158,538,7642,869,591,202,7663,246,596,715,011
23067Non Current Deferred Taxes Liabilities00120,024,473,636121,557,705,674125,640,262,550125,073,814,107124,590,190,950124,547,637,197118,368,975,33295,322,763,458
23259Total Liabilities Net Minority Interest001,448,896,099,4081,550,086,849,7611,805,511,118,9471,696,290,436,7471,470,376,137,1301,449,163,077,3191,321,693,219,9111,205,569,956,974
23046Current Debt And Capital Lease Obligation00511,427,093,750112,329,715,324411,815,432,744412,021,775,93112,425,811,99712,618,615,63312,853,860,73911,575,719,205
23266Allowance For Doubtful Accounts Receivable00-185,237,619-185,237,619-145,641,908-145,641,908-145,641,908-145,641,908-7,712,305-16,998,732
23124Long Term Debt And Capital Lease Obligation0024,320,517,912524,512,548,590521,696,301,059521,246,661,755521,858,117,222521,349,562,874521,091,196,570512,099,077,249
23344Non Current Pension And Other Postretirement Benefit Plans00224,918,679,948212,819,458,429183,762,581,688181,144,823,593176,571,482,752169,652,994,000177,667,856,000174,655,638,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0680,617,54664,898,276630,826,350394,764,136457,628,408
26185Free Cash Flow0480,436,494,362198,807,197,414540,653,751,103425,202,758,87031,060,934,710
26027Changes In Cash0-202,045,928,872-123,773,553,856-132,752,988,148-250,998,964,768-162,979,817,706
26182Issuance Of Debt0100,000,000,000-300,000,000,00000955,033,100,000
26123Sale Of Business0002,982,567,74356,934,639,75015,405,117,150
26016End Cash Position0492,079,117,671537,954,241,879627,450,783,230758,901,794,4931,010,872,461,721
26112Purchase Of P P E0-117,037,235,048-19,423,010,997-176,267,379,637-212,490,070,350-352,045,282,673
26183Repayment Of Debt00000-1,118,526,560,000
26005Capital Expenditure0-126,588,628,740-21,067,587,797-185,927,935,311-218,398,393,404-455,530,643,408
26007Cash Dividends Paid0-607,679,613,3860-346,139,578,657-297,289,648,543-149,528,741,987
26012Financing Cash Flow0-683,163,040,780-322,645,649,546-674,020,133,344-733,531,127,524-209,903,497,974
26253Interest Paid C F F0-57,827,777,773-18,365,138,887-38,206,527,777-45,634,027,778-85,820,604,617
26013Investing Cash Flow0-125,908,011,194-21,002,689,521-185,314,541,218-161,068,989,518-439,667,897,850
26115Purchase Of Business000-3,000,000,00000
26098Common Stock Issuance00000457,898,955,814
26088Common Stock Payments000-272,590,662,519-372,985,012,058-353,128,662,823
26110Purchase Of Investment000-3,000,000,00000
26015Beginning Cash Position0694,125,046,543661,297,171,549758,901,794,4931,010,872,461,7211,185,910,198,515
26223Classesof Cash Payments0-3,218,596,379,949-776,397,283,854-3,123,584,986,079-2,640,065,378,893-2,881,547,771,920
26099Long Term Debt Issuance00000500,000,000,000
26090Long Term Debt Payments00000-718,526,560,000
26108Purchase Of Intangibles0-9,551,393,692-1,644,576,800-9,660,555,674-5,908,323,054-103,485,360,735
26101Short Term Debt Issuance0100,000,000,000-300,000,000,00000455,033,100,000
26091Short Term Debt Payments00000-400,000,000,000
26181Issuance Of Capital Stock00000457,898,955,814
26071Net Common Stock Issuance000-272,590,662,519-372,985,012,058104,770,292,991
26154Common Stock Dividend Paid00000-149,528,741,987
26073Net Long Term Debt Issuance00000-218,526,560,000
26164Net Other Financing Charges00000102,315,912,192
26119Net P P E Purchase And Sale0-116,356,617,502-19,358,112,721-175,636,553,287-212,095,306,214-351,587,654,265
26184Repurchase Of Capital Stock000-272,590,662,519-372,985,012,058-353,128,662,823
26075Net Short Term Debt Issuance00-300,000,000,0000055,033,100,000
26072Net Issuance Payments Of Debt00-300,000,000,00000-163,493,460,000
26226Paymentson Behalfof Employees0-792,822,714,456-168,665,468,688-685,238,971,606-704,129,423,723-810,432,016,361
26116Net Business Purchase And Sale0002,982,567,74356,934,639,75015,405,117,150
26063Effect Of Exchange Rate Changes0-3,092,070430,624,1861,301,976,885-971,702,460-1,739,342,547
26118Net Investment Purchase And Sale000-3,000,000,00000
26117Net Intangibles Purchase And Sale0-9,551,393,692-1,644,576,800-9,660,555,674-5,908,323,054-103,485,360,735
26304Other Cash Adjustment Outside Changein Cash00000-10,318,576,541
26228Other Cash Paymentsfrom Operating Activities0-1,316,173,537,419-381,746,630,788-1,273,324,861,893-1,092,533,127,054-1,231,186,498,080
26220Cash Flowsfromusedin Operating Activities Direct0607,025,123,102219,874,785,211726,581,686,414643,601,152,274486,591,578,118
26221Classesof Cash Receiptsfrom Operating Activities03,919,459,426,3201,012,425,960,2513,896,485,841,3903,317,821,868,2773,367,354,709,159

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0680,617,546186,260,59064,898,276322,680,958106,777,722181,075,759630,826,350394,764,136457,628,408
26185Free Cash Flow0480,436,494,36271,762,305,848198,807,197,414237,927,283,273-28,060,292,17381,360,534,728540,653,751,103425,202,758,87031,060,934,710
26027Changes In Cash0-202,045,928,872-45,467,490,117-123,773,553,856216,879,599,730-249,684,484,62967,656,355,169-132,752,988,148-250,998,964,768-162,979,817,706
26182Issuance Of Debt0100,000,000,0000-300,000,000,00000000955,033,100,000
26123Sale Of Business00000002,982,567,74356,934,639,75015,405,117,150
26016End Cash Position0492,079,117,671492,076,025,601537,954,241,879661,297,171,549443,966,630,578694,125,046,543627,450,783,230758,901,794,4931,010,872,461,721
26112Purchase Of P P E0-117,037,235,048-24,696,051,144-19,423,010,997-25,069,655,242-47,848,517,665-24,550,452,058-176,267,379,637-212,490,070,350-352,045,282,673
26183Repayment Of Debt00-100,000,000,000000000-1,118,526,560,000
26005Capital Expenditure0-126,588,628,740-27,408,732,739-21,067,587,797-29,045,351,539-49,066,956,665-29,578,457,200-185,927,935,311-218,398,393,404-455,530,643,408
26007Cash Dividends Paid0-607,679,613,38600000-346,139,578,657-297,289,648,543-149,528,741,987
26012Financing Cash Flow0-683,163,040,780-117,416,056,555-322,645,649,546-21,370,364,501-221,730,970,178-13,885,255,318-674,020,133,344-733,531,127,524-209,903,497,974
26253Interest Paid C F F0-57,827,777,773-12,326,527,775-18,365,138,887-17,233,333,333-9,902,777,778-9,687,500,000-38,206,527,777-45,634,027,778-85,820,604,617
26013Investing Cash Flow0-125,908,011,194-27,222,472,149-21,002,689,521-28,722,670,581-48,960,178,943-29,397,381,441-185,314,541,218-161,068,989,518-439,667,897,850
26115Purchase Of Business0000000-3,000,000,00000
26098Common Stock Issuance000000000457,898,955,814
26088Common Stock Payments0000000-272,590,662,519-372,985,012,058-353,128,662,823
26110Purchase Of Investment0000000-3,000,000,00000
26015Beginning Cash Position0694,125,046,543537,954,241,879661,297,171,549443,966,630,578694,125,046,543627,450,783,230758,901,794,4931,010,872,461,7211,185,910,198,515
26223Classesof Cash Payments0-3,218,596,379,949-856,723,602,868-776,397,283,854-731,969,712,292-853,505,780,935-851,095,238,992-3,123,584,986,079-2,640,065,378,893-2,881,547,771,920
26099Long Term Debt Issuance000000000500,000,000,000
26090Long Term Debt Payments000000000-718,526,560,000
26108Purchase Of Intangibles0-9,551,393,692-2,712,681,595-1,644,576,800-3,975,696,297-1,218,439,000-5,028,005,142-9,660,555,674-5,908,323,054-103,485,360,735
26101Short Term Debt Issuance0100,000,000,0000-300,000,000,00000000455,033,100,000
26091Short Term Debt Payments00-100,000,000,000000000-400,000,000,000
26181Issuance Of Capital Stock000000000457,898,955,814
26071Net Common Stock Issuance0000000-272,590,662,519-372,985,012,058104,770,292,991
26154Common Stock Dividend Paid000000000-149,528,741,987
26073Net Long Term Debt Issuance000000000-218,526,560,000
26164Net Other Financing Charges000000000102,315,912,192
26119Net P P E Purchase And Sale0-116,356,617,502-24,509,790,554-19,358,112,721-24,746,974,284-47,741,739,943-24,369,376,299-175,636,553,287-212,095,306,214-351,587,654,265
26184Repurchase Of Capital Stock0000000-272,590,662,519-372,985,012,058-353,128,662,823
26075Net Short Term Debt Issuance00-100,000,000,000-300,000,000,0000000055,033,100,000
26072Net Issuance Payments Of Debt00-100,000,000,000-300,000,000,00000000-163,493,460,000
26226Paymentson Behalfof Employees0-792,822,714,456-222,489,583,196-168,665,468,688-180,502,250,866-221,165,411,706-199,625,743,664-685,238,971,606-704,129,423,723-810,432,016,361
26116Net Business Purchase And Sale00000002,982,567,74356,934,639,75015,405,117,150
26063Effect Of Exchange Rate Changes0-3,092,070-410,726,161430,624,186450,941,241-473,931,336-982,091,8561,301,976,885-971,702,460-1,739,342,547
26118Net Investment Purchase And Sale0000000-3,000,000,00000
26117Net Intangibles Purchase And Sale0-9,551,393,692-2,712,681,595-1,644,576,800-3,975,696,297-1,218,439,000-5,028,005,142-9,660,555,674-5,908,323,054-103,485,360,735
26304Other Cash Adjustment Outside Changein Cash000000000-10,318,576,541
26228Other Cash Paymentsfrom Operating Activities0-1,316,173,537,419-316,338,561,092-381,746,630,788-307,497,729,053-310,590,616,486-345,058,641,946-1,273,324,861,893-1,092,533,127,054-1,231,186,498,080
26220Cash Flowsfromusedin Operating Activities Direct0607,025,123,10299,171,038,587219,874,785,211266,972,634,81221,006,664,492110,938,991,928726,581,686,414643,601,152,274486,591,578,118
26221Classesof Cash Receiptsfrom Operating Activities03,919,459,426,320981,049,865,8281,012,425,960,251996,150,784,351929,832,815,890990,592,284,6503,896,485,841,3903,317,821,868,2773,367,354,709,159

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
ROTIPT Nippon Indosari Corpindo Tbk2024-04-15At close: 04:10PM WIB1,2201,2201,2051,2101,200.00 - 1,235.001,2001,2351,110.00 - 1,600.001,1101,6001,340,3001,189,7716,901,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (8.81%)1079Apr 22, 20241,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-12At close: 04:10PM WIB1,2201,2201,2051,2101,200.00 - 1,235.001,2001,2351,110.00 - 1,640.001,1101,6401,340,3001,172,7906,930,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-11At close: 04:10PM WIB1,2201,2201,2051,2101,200.00 - 1,235.001,2001,2351,110.00 - 1,640.001,1101,6401,340,3001,152,1926,930,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-10At close: 04:10PM WIB1,2201,2201,2051,2101,200.00 - 1,235.001,2001,2351,110.00 - 1,640.001,1101,6401,340,3001,133,0586,930,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-05At close: 04:10PM WIB1,2201,2201,2151,2051,200.00 - 1,235.001,2001,2351,110.00 - 1,640.001,1101,6401,340,3001,076,6966,930,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-04At close: 04:12PM WIB1,1951,2051,2201,2151,205.00 - 1,220.001,2051,2201,110.00 - 1,640.001,1101,640402,2001,070,9276,988,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-03At close: 04:12PM WIB1,1801,1851,2151,1801,180.00 - 1,210.001,1801,2101,110.00 - 1,640.001,1101,640939,9001,060,7446,844,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-02At close: 04:06PM WIB1,1801,1851,1801,1751,180.00 - 1,190.001,1801,1901,110.00 - 1,640.001,1101,640163,0001,058,4986,758,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-04-01At close: 04:06PM WIB1,1751,1751,1801,1851,175.00 - 1,190.001,1751,1901,110.00 - 1,640.001,1101,640142,7001,057,5346,758,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-29At close: 04:09PM WIB1,1801,1851,1801,1151,175.00 - 1,200.001,1751,2001,110.00 - 1,640.001,1101,640385,6001,057,5346,730,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-28At close: 04:09PM WIB1,1801,1851,1801,1151,175.00 - 1,200.001,1751,2001,110.00 - 1,640.001,1101,640385,6001,052,1346,701,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (9.03%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-27At close: 04:00PM WIB1,1851,1901,18001,175.00 - 1,190.001,1751,1901,110.00 - 1,640.001,1101,640122,3001,043,7916,730,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (8.99%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-26At close: 04:06PM WIB1,1801,180001,175.00 - 1,190.001,1751,1901,110.00 - 1,640.001,1101,64081,9001,047,3516,758,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (8.99%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-25At close: 04:09PM WIB1,1851,1851,18001,175.00 - 1,190.001,1751,1901,110.00 - 1,640.001,1101,640390,6001,065,7266,730,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (8.99%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-22At close: 04:13PM WIB1,1751,1751,1801,1851,175.00 - 1,190.001,1751,1901,110.00 - 1,640.001,1101,64049,2001,083,8786,758,000,000,00002058Apr 26, 2024 - Apr 27, 2024106.55 (9.07%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-21At close: 04:13PM WIB1,1900000.0000 - 0.000000001,072,40800058Apr 26, 2024 - Apr 27, 2024106.55 (9.07%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-14As of 11:59AM WIB. Market open.1,1951,1951,2151,2251,195.00 - 1,235.001,1951,2351,110.00 - 1,640.001,1101,6401,083,3001,010,2036,958,000,000,00002158Apr 26, 2024 - Apr 27, 2024106.55 (8.92%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-13At close: 04:07PM WIB1,1901,1901,1951,2001,185.00 - 1,205.001,1851,2051,110.00 - 1,640.001,1101,6402,067,500975,3786,815,000,000,00001769Apr 26, 2024 - Apr 27, 2024106.55 (8.95%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-11At close: 04:00PM WIB1,1951,1951,1901,1951,190.00 - 1,200.001,1901,2001,110.00 - 1,640.001,1101,640425,800963,2376,787,000,000,00001769Apr 26, 2024 - Apr 27, 2024106.55 (8.95%)1079Apr 17, 20231,413
ROTIPT Nippon Indosari Corpindo Tbk2024-03-08At close: 04:00PM WIB1,1951,1951,1901,1951,190.00 - 1,200.001,1901,2001,110.00 - 1,640.001,1101,640425,800964,4516,787,000,000,00001769Apr 26, 2024 - Apr 27, 2024106.55 (8.92%)1079Apr 17, 20231,488
ROTIPT Nippon Indosari Corpindo Tbk2024-03-05At close: 04:14PM WIB1,2051,2101,1951,2001,195.00 - 1,210.001,1951,2101,110.00 - 1,640.001,1101,6404,735,700882,3966,815,000,000,00001868Apr 26, 2024 - Apr 27, 2024106.55 (8.70%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-03-04At close: 04:05PM WIB1,2251,2401,2051,2101,195.00 - 1,240.001,1951,2401,110.00 - 1,640.001,1101,6401,156,000870,7676,872,000,000,00001869Apr 26, 2024 - Apr 27, 2024106.55 (8.70%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-03-01At close: 04:04PM WIB1,1951,2001,2151,2301,200.00 - 1,240.001,2001,2401,110.00 - 1,640.001,1101,6401,669,400849,1866,986,000,000,00001869Mar 04, 2024 - Mar 05, 2024106.55 (8.92%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-02-28At close: 04:14PM WIB1,2001,2001,1901,1951,195.00 - 1,205.001,1951,2051,110.00 - 1,640.001,1101,6402,908,500765,1506,815,000,000,00001769Mar 01, 2024 - Mar 02, 2024106.55 (8.92%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-02-27At close: 04:14PM WIB1,1951,1951,1951,2051,185.00 - 1,205.001,1851,2051,110.00 - 1,640.001,1101,6405,818,600679,5626,844,000,000,00001769Mar 01, 2024 - Mar 02, 2024106.55 (8.92%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-02-26At close: 04:14PM WIB1,2401,2401,1951,2001,170.00 - 1,240.001,1701,2401,110.00 - 1,640.001,1101,6403,788,600654,7526,815,000,000,00001769Mar 01, 2024 - Mar 02, 2024106.55 (8.59%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk2024-02-23At close: 04:13PM WIB1,2601,2551,2401,2501,215.00 - 1,290.001,2151,2901,110.00 - 1,640.001,1101,6404,344,400591,1187,072,000,000,00001869Mar 01, 2024 - Mar 02, 2024106.55 (8.46%)1078Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk (ROTI.JK)2024-02-22At close: 04:14PM WIB1,1451,1451,2701,2751,130.00 - 1,290.001,1301,2901,110.00 - 1,640.001,1101,64014,636,700351,2647,186,000,000,00001869Mar 01, 2024 - Mar 02, 2024106.55 (9.31%)1079Apr 17, 20231,513
ROTIPT Nippon Indosari Corpindo Tbk (ROTI.JK)2024-02-21At close: 03:49PM WIB1,1451,1501,1301,1451,120.00 - 1,150.001,1201,1501,110.00 - 1,640.001,1101,640827,500360,8836,530,000,000,00001769Mar 01, 2024 - Mar 02, 2024106.55 (9.31%)1079Apr 17, 20231,618

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)
ROTIPT Nippon Indosari Corpindo Tbk2024-04-156,900,000,000,0007,000,000,000,00021260232130001,6001,1101,1801,2541,170,0005975,700,000,0000551,100,0008320000010798874182N/AApr 22, 20245:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-126,900,000,000,0007,000,000,000,00021260232130001,6401,1101,1781,2561,150,0004995,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-116,900,000,000,0007,000,000,000,00021260232130001,6401,1101,1781,2561,130,0004995,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-106,900,000,000,0007,000,000,000,00021260232130001,6401,1101,1781,2561,130,0004995,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-056,820,000,000,0006,910,000,000,00020250232130001,64001,1731,2581,070,0003975,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-046,730,000,000,0006,830,000,000,00020250232120001,64001,1721,2591,060,0003305,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-036,730,000,000,0006,830,000,000,00020250232120001,64001,1711,2591,060,0003505,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-026,730,000,000,0006,830,000,000,00020250232120001,64001,1711,2601,060,0004105,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-04-016,700,000,000,0006,800,000,000,00020250232120001,64001,1711,2601,060,0004105,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-296,700,000,000,0006,800,000,000,00020250232120001,6401,1101,1711,2601,050,0006135,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-286,730,000,000,0006,830,000,000,00020250232120001,64001,1711,2611,040,0007605,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-276,760,000,000,0006,860,000,000,00020250232120001,64001,1701,2611,050,0008035,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-266,760,000,000,0006,860,000,000,00020250232120001,64001,1701,2611,070,0008355,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-256,760,000,000,0006,860,000,000,00020250232120001,6401,1101,1701,2611,070,0008355,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-226,700,000,000,0006,800,000,000,00020250232120001,64001,1691,2621,070,0001,280,0005,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-216,790,000,000,0006,890,000,000,00020260232130001,6401,1101,1691,2621,070,0001,280,0005,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-146,820,000,000,0006,910,000,000,00020260232130001,64001,1631,2639752,360,0005,700,000,0000551,100,000832000001079004182N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00058-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-136,790,000,000,0007,060,000,000,00017260232130001,64001,1631,2639662,360,0005,700,000,0000551,100,000832000001079004155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00069-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-116,790,000,000,0007,060,000,000,00017260232110001,6401,1101,1631,2639552,360,0005,700,000,0000551,100,000832000001079004155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00069-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-086,820,000,000,0007,090,000,000,00017260232110001,6401,1101,1631,2649642,750,0005,700,000,0000551,100,000832000001079004155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80654,740,000,000333,290,000,00069-39537,950,000,00094636,840,000,000272420618,790,000,000311,830,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-056,990,000,000,0007,260,000,000,00018190232110001,64001,1601,2658713,770,0005,700,000,0000510,010,000832000001079004155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80655,300,000,000333,290,000,00068-39537,950,000,000102636,840,000,000272453618,790,000,000118,510,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-046,990,000,000,0007,260,000,000,00018190232110001,64001,1601,2658713,770,0005,700,000,0000510,010,000832000001079004155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2023Dec 31, 20239157133,820,000,000,000670-80655,300,000,000333,290,000,00069-39537,950,000,000102636,840,000,000272453618,790,000,000118,510,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-03-016,820,000,000,0007,090,000,000,00017190232110001,64001,1581,2668493,630,0005,700,000,0000551,100,00083200000107910794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-02-286,840,000,000,0007,120,000,000,00017190232110-22281,64001,1551,2686802,750,0005,700,000,0005,920,000,000551,100,00083200000107910794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-02-276,820,000,000,0007,090,000,000,00017190232110-18281,64001,1551,2696552,430,0005,700,000,0005,920,000,000551,100,00083200000107910794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00066-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk2024-02-267,070,000,000,0007,340,000,000,00018190232110001,64001,1551,2696552,430,0005,700,000,0000551,100,00083200000107910784155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk (ROTI.JK)2024-02-237,190,000,000,0007,460,000,000,00018190232120001,64001,1511,2703516175,700,000,0000551,100,00083200000107810794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk (ROTI.JK)2024-02-226,530,000,000,0006,800,000,000,00017190232110001,6401,1101,1511,2703516175,700,000,0000551,100,00083200000107910794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000
ROTIPT Nippon Indosari Corpindo Tbk (ROTI.JK)2024-02-216,530,000,000,0006,800,000,000,00017190232110001,6401,1101,1511,2713615485,700,000,0000551,100,00083200000107910794155N/AApr 17, 20235:1Nov 29, 2013Dec 31, 2022Sep 30, 202310169173,910,000,000,000672-50767,000,000,000399,200,000,00069-12661,300,000,000116933,510,000,000411404629,500,000,000344,630,000,000


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
2024-03-0515:44:001,2001,2001,2001,20066,900
2024-03-0515:43:001,2001,2001,2001,2005,500
2024-03-0515:42:0000000
2024-03-0515:41:001,2001,2001,2001,20035,300
2024-03-0515:40:001,2001,2001,2001,200140,000
2024-03-0515:39:0000000
2024-03-0515:38:001,2001,2001,2001,2003,400
2024-03-0515:37:001,2001,2001,2001,2004,000
2024-03-0515:36:0000000
2024-03-0515:35:001,2001,2001,2001,2008,900
2024-03-0515:34:001,2001,2001,2001,2006,300
2024-03-0515:33:001,2001,2001,2001,2008,900
2024-03-0515:32:001,2001,2001,2001,20015,000
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
2024-03-0515:44:001,2001,2001,2001,20066,900
2024-03-0515:42:001,2001,2001,2001,2005,500
2024-03-0515:40:001,2001,2001,2001,200175,300
2024-03-0515:38:001,2001,2001,2001,2003,400
2024-03-0515:36:001,2001,2001,2001,2004,000
2024-03-0515:34:001,2001,2001,2001,20015,200
2024-03-0515:32:001,2001,2001,2001,20023,900
2024-03-0515:30:0000000
2024-03-0515:28:001,2001,2001,2001,2004,300
2024-03-0515:26:0000000
2024-03-0515:24:001,2001,2001,2001,2009,100
2024-03-0515:22:0000000
2024-03-0515:20:001,2001,2001,2001,200174,000
2024-03-0515:18:0000000
2024-03-0515:16:001,2001,2051,2001,20537,800
2024-03-0515:14:0000000
2024-03-0515:12:001,2001,2001,2001,2009,700
2024-03-0515:10:0000000
2024-03-0515:09:581,2001,2001,2001,2000
2024-03-0515:08:001,2001,2001,2001,2008,700
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:001,2001,2001,2001,2008,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:001,2001,2001,2001,200180,800
2024-03-0515:35:001,2001,2001,2001,20016,300
2024-03-0515:30:001,2001,2001,2001,20030,200
2024-03-0515:25:001,2001,2001,2001,2004,300
2024-03-0515:20:001,2001,2001,2001,200183,100
2024-03-0515:15:001,2001,2051,2001,20537,400
2024-03-0515:10:001,2001,2001,2001,2009,600
2024-03-0515:09:581,2001,2001,2001,2000
2024-03-0515:05:001,2001,2001,2001,2008,700
2024-03-0515:00:001,2001,2001,2001,2008,700
2024-03-0514:55:001,2001,2051,2001,200225,100
2024-03-0514:50:001,2001,2001,2001,20048,700
2024-03-0514:45:001,2001,2001,2001,200111,100
2024-03-0514:40:0000000
2024-03-0514:35:001,2001,2001,2001,20011,700
2024-03-0514:30:0000000
2024-03-0514:25:001,2001,2001,2001,2001,800
2024-03-0514:20:001,2001,2001,1951,19561,400
2024-03-0514:15:001,2001,2001,1951,200594,000
2024-03-0514:10:0000000
2024-03-0514:05:111,2001,2001,2001,2000
2024-03-0514:05:001,2001,2001,2001,200133,900
2024-03-0514:00:001,1951,2001,1951,200281,100
2024-03-0513:55:001,1951,1951,1951,195123,000
2024-03-0513:50:001,1951,1951,1951,19539,500
2024-03-0513:45:0000000
2024-03-0513:40:001,1951,1951,1951,195100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:001,2001,2001,2001,200227,300
2024-03-0515:15:001,2001,2051,2001,200224,800
2024-03-0515:09:581,2001,2001,2001,2000
2024-03-0515:00:001,2001,2001,2001,20027,000
2024-03-0514:45:001,2001,2051,2001,200384,900
2024-03-0514:30:001,2001,2001,2001,20011,700
2024-03-0514:15:001,2001,2001,1951,200657,200
2024-03-0514:05:111,2001,2001,2001,2000
2024-03-0514:00:001,1951,2001,1951,200415,000
2024-03-0513:45:001,1951,1951,1951,195162,500
2024-03-0513:30:001,2001,2001,1951,195186,500
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
2024-03-0511:52:201,2001,2001,2001,2000
2024-03-0511:45:001,2051,2101,2001,2001,075,700
2024-03-0511:30:001,2051,2051,2051,20513,200
2024-03-0511:28:011,2051,2051,2051,2050
2024-03-0511:15:001,2101,2101,2051,2052,400
2024-03-0511:00:001,2051,2051,2051,20512,900
2024-03-0510:45:001,2051,2101,2051,205392,500
2024-03-0510:30:001,2051,2051,2051,205300
2024-03-0510:15:331,2051,2051,2051,2050
2024-03-0510:15:001,2051,2051,2051,20534,000
2024-03-0510:00:001,2051,2051,2051,205170,100
2024-03-0509:45:421,2001,2001,2001,2000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,2001,2001,2001,200227,300
2024-03-0515:09:581,2001,2001,2001,2000
2024-03-0515:00:001,2001,2051,2001,200251,800
2024-03-0514:30:001,2001,2051,2001,200396,600
2024-03-0514:05:111,2001,2001,2001,2000
2024-03-0514:00:001,1951,2001,1951,2001,072,200
2024-03-0513:30:001,2001,2001,1951,195349,000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:52:201,2001,2001,2001,2000
2024-03-0511:30:001,2051,2101,2001,2001,088,900
2024-03-0511:28:011,2051,2051,2051,2050
2024-03-0511:00:001,2051,2101,2051,20515,300
2024-03-0510:30:001,2051,2101,2051,205392,800
2024-03-0510:15:331,2051,2051,2051,2050
2024-03-0510:00:001,2051,2051,2051,205204,100
2024-03-0509:45:421,2001,2001,2001,2000
2024-03-0509:30:001,2101,2101,2001,210362,900
2024-03-0509:00:131,2101,2101,2101,2100
2024-03-0509:00:001,2101,2101,2051,20523,900
2024-03-0415:44:541,2051,2051,2051,2050
2024-03-0415:30:001,2101,2101,2051,20562,000
2024-03-0415:00:001,2051,2101,2051,20535,800
2024-03-0414:53:481,2051,2051,2051,2050
2024-03-0414:30:001,2051,2051,2051,2051,000
2024-03-0414:02:011,2051,2051,2051,2050
2024-03-0414:00:001,2051,2101,2051,20585,200
2024-03-0413:30:001,2051,2151,2051,20516,000
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:09:581,2001,2001,2001,2000
2024-03-0515:00:001,2001,2051,2001,200479,100
2024-03-0514:05:111,2001,2001,2001,2000
2024-03-0514:00:001,1951,2051,1951,2001,468,800
2024-03-0513:00:001,2001,2001,1951,195349,000
2024-03-0512:00:0000000
2024-03-0511:52:201,2001,2001,2001,2000
2024-03-0511:28:011,2051,2051,2051,2050
2024-03-0511:00:001,2051,2101,2001,2001,104,200
2024-03-0510:15:331,2051,2051,2051,2050
2024-03-0510:00:001,2051,2101,2051,205596,600
2024-03-0509:45:421,2001,2001,2001,2000
2024-03-0509:00:131,2101,2101,2101,2100
2024-03-0509:00:001,2101,2101,2001,2100
2024-03-0415:44:541,2051,2051,2051,2050
2024-03-0415:00:001,2051,2101,2051,20596,000
2024-03-0414:53:481,2051,2051,2051,2050
2024-03-0414:02:011,2051,2051,2051,2050
2024-03-0414:00:001,2051,2101,2051,20586,200
2024-03-0413:00:001,2051,2151,2051,20514,000
2024-03-0412:00:0000000
2024-03-0411:49:351,2051,2051,2051,2050
2024-03-0411:30:461,2101,2101,2101,2100
2024-03-0411:00:001,2101,2151,2051,20531,200
2024-03-0410:40:391,2051,2051,2051,2050
2024-03-0410:00:001,2051,2051,1951,205343,000
2024-03-0409:49:551,2051,2051,2051,2050
2024-03-0409:00:001,2401,2401,1951,2050
2024-03-0115:42:351,2151,2151,2151,2150
2024-03-0115:00:001,2301,2301,2151,21560,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001,1151,1151,1151,1150
2024-05-0815:00:001,1151,1151,1151,11595,600
2024-05-0814:58:001,1201,1201,1201,1200
2024-05-0814:25:301,1151,1151,1151,1150
2024-05-0813:30:041,1151,1151,1151,1150
2024-05-0813:30:001,1151,1201,1151,12057,100
2024-05-0812:00:0000000
2024-05-0811:56:381,1151,1151,1151,1150
2024-05-0811:09:051,1151,1151,1151,1150
2024-05-0810:30:001,1151,1201,1101,11586,500
2024-05-0810:26:451,1101,1101,1101,1100
2024-05-0809:38:351,1101,1101,1101,1100
2024-05-0809:00:001,1151,1151,1051,11083,200
2024-05-0716:12:3700000
2024-05-0716:00:001,1101,1101,1101,1100
2024-05-0715:20:551,1101,1101,1101,1100
2024-05-0715:00:001,1051,1101,1051,110234,900
2024-05-0714:22:411,1101,1101,1101,1100
2024-05-0713:30:011,1101,1101,1101,1100
2024-05-0713:30:001,1101,1101,1051,1106,200
2024-05-0712:00:0000000
2024-05-0711:58:101,1101,1101,1101,1100
2024-05-0710:48:001,1101,1101,1101,1100
2024-05-0710:30:001,1051,1101,1051,11088,000
2024-05-0710:21:521,1051,1051,1051,1050
2024-05-0709:41:421,1051,1051,1051,1050
2024-05-0709:00:001,1051,1251,1001,105149,100
2024-05-0616:14:3500000
2024-05-0615:48:231,1051,1051,1051,1050
2024-05-0615:03:101,1101,1101,1101,1100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,1151,1201,1051,115319,300
2024-05-0709:00:001,1051,1251,1001,110492,800
2024-05-0609:00:001,1201,1251,1001,1051,828,500
2024-05-0309:00:001,1201,1301,1001,1251,097,900
2024-05-0209:00:001,1351,1351,0851,1251,249,500
2024-04-3009:00:001,1301,1401,1251,13548,500
2024-04-2909:00:001,1451,1451,1101,1203,275,400
2024-04-2609:00:001,1501,1501,1351,140166,300
2024-04-2509:00:001,1501,1551,1301,150284,300
2024-04-2409:00:001,1501,1601,1401,150196,500
2024-04-2309:00:001,1151,1701,1151,150121,900
2024-04-2209:00:001,1601,1851,1101,1851,601,400
2024-04-1909:00:001,2151,2401,1851,2103,772,100
2024-04-1809:00:001,2101,2151,2051,210901,600
2024-04-1709:00:001,2101,2301,2051,2101,630,200
2024-04-1609:00:001,2101,2151,2001,2101,170,800
2024-04-0509:00:001,2201,2351,2001,2101,340,300
2024-04-0409:00:001,2051,2201,2051,220400,500
2024-04-0309:00:001,1851,2101,1801,195939,900
2024-04-0209:00:001,1851,1901,1801,180163,000
2024-04-0109:00:001,1751,1901,1751,180142,800
2024-03-2809:00:001,1851,2001,1751,175385,600
2024-03-2709:00:001,1901,1901,1751,180122,300
2024-03-2609:00:001,1901,1901,1751,18581,900
2024-03-2509:00:001,1901,1901,1751,180390,600
2024-03-2209:00:001,1751,1901,1751,18549,200
2024-03-2109:00:001,1901,1951,1751,175845,400
2024-03-2009:00:001,2001,2201,1751,190850,900
2024-03-1909:00:001,2051,2151,1951,200269,300
2024-03-1809:00:001,2051,2101,1951,200361,800

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,1051,1251,1001,110492,800
2024-05-0609:00:001,1201,1251,1001,1051,828,500
2024-05-0309:00:001,1201,1301,1001,1251,097,900
2024-05-0209:00:001,1351,1351,0851,1251,249,500
2024-04-3009:00:001,1301,1401,1251,13548,500
2024-04-2909:00:001,1451,1451,1101,1203,275,400
2024-04-2609:00:001,1501,1501,1351,140166,300
2024-04-2509:00:001,1501,1551,1301,150284,300
2024-04-2409:00:001,1501,1601,1401,150196,500
2024-04-2309:00:001,1151,1701,1151,150121,900
2024-04-2209:00:001,1601,1851,1101,1851,601,400
2024-04-1909:00:001,2151,2401,1851,2103,772,100
2024-04-1809:00:001,2101,2151,2051,210901,600
2024-04-1709:00:001,2101,2301,2051,2101,630,200
2024-04-1609:00:001,2101,2151,2001,2101,170,800
2024-04-0509:00:001,2201,2351,2001,2101,340,300
2024-04-0409:00:001,2051,2201,2051,220400,500
2024-04-0309:00:001,1851,2101,1801,195939,900
2024-04-0209:00:001,1851,1901,1801,180163,000
2024-04-0109:00:001,1751,1901,1751,180142,800
2024-03-2809:00:001,1851,2001,1751,175385,600
2024-03-2709:00:001,1901,1901,1751,180122,300
2024-03-2609:00:001,1901,1901,1751,18581,900
2024-03-2509:00:001,1901,1901,1751,180390,600
2024-03-2209:00:001,1751,1901,1751,18549,200
2024-03-2109:00:001,1901,1951,1751,175845,400
2024-03-2009:00:001,2001,2201,1751,190850,900
2024-03-1909:00:001,2051,2151,1951,200269,300
2024-03-1809:00:001,2051,2101,1951,200361,800
2024-03-1509:00:001,2151,2301,1951,205745,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,1201,1251,1001,1051,828,500
2024-04-2800:00:001,1451,1451,0851,1255,671,300
2024-04-2100:00:001,1601,1851,1101,1402,370,400
2024-04-1400:00:001,2101,2401,1851,2107,474,700
2024-04-0700:00:001,2101,2101,2101,2100
2024-03-3100:00:001,1751,2351,1751,2102,986,500
2024-03-2400:00:001,1901,2001,1751,175980,400
2024-03-1700:00:001,2051,2201,1751,1852,376,600
2024-03-1000:00:001,1901,2351,1851,2055,223,300
2024-03-0300:00:001,2401,2401,1801,1907,271,700
2024-02-2500:00:001,2401,2401,1701,22516,289,000
2024-02-1800:00:001,1351,2901,1201,24021,426,600
2024-02-1100:00:001,1301,1601,1151,1352,290,600
2024-02-0400:00:001,1401,1501,1301,1351,432,300
2024-01-2800:00:001,1401,1501,1251,1401,263,600
2024-01-2100:00:001,1601,1601,1401,140935,400
2024-01-1400:00:001,1601,1651,1401,155854,700
2024-01-0700:00:001,1651,1701,1451,165458,000
2023-12-3100:00:001,1501,1751,1451,165534,800
2023-12-2400:00:001,1551,1601,1401,150389,800
2023-12-1700:00:001,1501,1751,1401,1551,109,200
2023-12-1000:00:001,1601,1601,1101,1502,108,300
2023-12-0300:00:001,1701,1751,1401,1601,829,900
2023-11-2600:00:001,1801,1801,1501,1703,997,200
2023-11-1900:00:001,2801,2801,1401,18011,869,800
2023-11-1200:00:001,2901,3001,2751,2851,109,100
2023-11-0500:00:001,3101,3401,2751,2901,565,600
2023-10-2900:00:001,3201,3301,2701,3102,456,400
2023-10-2200:00:001,3251,3801,3151,3153,112,000
2023-10-1500:00:001,3401,4051,3151,3253,108,000

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1351,1351,0851,1251,249,500
2024-03-3100:00:001,1751,2401,1101,13516,155,500
2024-02-2900:00:001,2001,2401,1751,17517,521,400
2024-01-3100:00:001,1401,2901,1151,19540,297,000
2023-12-3100:00:001,1501,1751,1251,1403,518,600
2023-11-3000:00:001,1701,1751,1101,1505,558,800
2023-10-3100:00:001,2951,3401,1401,17019,969,000
2023-09-3000:00:001,4001,4051,2901,29510,159,000
2023-08-3100:00:001,3901,4251,3001,40021,406,900
2023-07-3100:00:001,2901,4851,2651,39534,910,000
2023-06-3000:00:001,3451,3701,2651,28518,146,500
2023-05-3100:00:001,2451,3451,2001,3457,793,100
2023-04-3000:00:001,3751,4501,2451,2457,344,100
2023-03-3100:00:001,4601,4601,4051,425511,400
2023-02-2800:00:001,4501,4901,4151,490124,800
2023-01-3100:00:001,4701,5501,4701,535725,300
2022-12-3100:00:001,3001,4001,2751,3656,547,200
2022-11-3000:00:001,2951,3501,2301,32012,125,000
2022-10-3100:00:001,2551,3951,2501,29524,798,500
2022-09-3000:00:001,2651,2851,2151,2555,602,100
2022-08-3100:00:001,3001,3001,2501,2503,605,200
2022-07-3100:00:001,2951,3351,2751,2953,541,400
2022-06-3000:00:001,2701,3701,2701,2853,235,500
2022-05-3100:00:001,2801,3001,2751,2803,209,400
2022-04-3000:00:001,2901,3001,2651,2804,034,500
2022-03-3100:00:001,3001,3801,2701,29019,898,500
2022-02-2800:00:001,3201,3201,2701,285103,290,800
2022-01-3100:00:001,3451,3801,3001,32032,925,600
2021-12-3100:00:001,3651,4501,2801,34531,674,100
2021-11-3000:00:001,2951,3601,2751,36073,838,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1351,1351,0851,1251,249,500
2024-03-3100:00:001,1751,2401,1101,12016,107,000
2024-02-2900:00:001,2001,2401,1751,17517,521,400
2024-01-3100:00:001,1401,2901,1101,13573,973,900
2023-12-3100:00:001,1501,2901,1151,17561,337,000
2023-11-3000:00:001,1701,2901,1101,19549,374,400
2023-10-3100:00:001,2951,3401,1101,14029,046,400
2023-09-3000:00:001,4001,4051,1101,15035,686,800
2023-08-3100:00:001,3901,4251,1401,17051,534,900
2023-07-3100:00:001,2901,4851,2651,29566,475,900
2023-06-3000:00:001,3451,4851,2651,40074,463,400
2023-05-3100:00:001,2451,4851,2001,39560,849,600
2023-04-3000:00:001,3751,4501,2001,28533,283,700
2023-03-3100:00:001,4251,4501,2001,34516,864,100
2023-02-2800:00:001,4501,6401,2451,24514,564,700
2023-01-3100:00:001,5351,6401,3801,42511,045,700
2022-10-3100:00:001,2551,4001,2301,36543,470,700
2022-07-3100:00:001,2951,3351,2151,25512,748,700
2022-04-3000:00:001,2901,3701,2651,28510,479,400
2022-01-3100:00:001,3451,3801,2701,290156,114,900
2021-10-3100:00:001,3401,4501,2601,345154,497,700
2021-07-3100:00:001,3501,5001,3001,34092,810,700
2021-04-3000:00:001,4151,5451,3001,35038,734,000
2021-01-3100:00:001,4001,6151,3001,42055,379,300



Dividends Amount

DateTimeAmount
2023-04-1709:00:00107
2022-04-2209:00:0060
2021-05-2409:00:0048
2021-05-1909:00:0048
2020-07-1609:00:0026
2019-05-1709:00:0010
2018-05-2109:00:006
2017-05-2409:00:0014
2016-05-2709:00:0011
2015-06-0809:00:006
2014-05-2009:00:003

Dividends Yields

YearDistributionTotal AmountYields
202311077.50 %
20221604.24 %
20212976.83 %
20201261.81 %
20191100.69 %
2018160.41 %
20171140.97 %
20161110.75 %
2015160.39 %
2014130.22 %

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