for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
MSKYPT MNC Sky Vision Tbk
GDSTPT Gunawan Dianjaya Steel Tbk
IOTFPT Sumber Sinergi Makmur Tbk
CMNTPT Cemindo Gemilang Tbk
METAPT Nusantara Infrastructure 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


RSGK - PT Kedoya Adyaraya Tbk

Sector : Healthcare      Industry : Medical Care Facilities

PT Kedoya Adyaraya Tbk owns and operates hospitals in Indonesia. The company provides facilities, such as inpatient and outpatient room, operating room, delivery room, HCU, ICU, ICCU, PICU, NICU, emergency room, inpatient, outpatient, covid ICU isolation, endoscopy, operating room, sterilization service center installation, and delivery room. It also offers medical support services, including pharmacy, radiology, CT-Scan, mammography, mobile x-ray, general x-ray, 4D ultrasound, central sterile supply department, fluoroscopy unit, mobile C-Arm, bone densitometry, laparoscopy, bronchoscopy, catheterization laboratory, spirometry, audiometry, electroencephalography, electromyography, electrocardiogram, treadmill, echocardiography, hemodialysis, laser treatment, medical rehabilitation, trauma center, nutrition unit, medical record, panoramic, cephalometry, digital radiography, 4D USG, and 2D/3D USG, as well as laboratories for chemistry, hematology, hemostasis, microbiology, immune-serology, and biomolecular. In addition, the company provides healthcare services in various specialties, such as general surgery, orthopedic surgery, urology, cardiothoracic surgery, plastic surgery, neurosurgery, internist, nephrologist, endocrinologist and metabolic, obstetrics and gynecology specialist, cardiology, neurology, pulmonology, ophthalmologist, hyperbary, pediatrician, acupuncture, speech therapy, oral and maxillofacial, prosthodontics, dentists, psychiatrists, psychologists, nutritionists, skin and venereal specialists, otolaryngologist surgeon, and occupational medicine. The company was founded in 1990 and is headquartered in Jakarta, Indonesia. PT Kedoya Adyaraya Tbk is a subsidiary of PT Sarana Meditama Metropolitan Tbk.
Stock CodeCompany Name
SILOPT Siloam International Hospitals Tbk
MTMHPT Murni Sadar Tbk
PRAYPT Famon Awal Bros Sedaya Tbk
RSCHPT Charlie Hospital Semarang Tbk
SRAJPT Sejahteraraya Anugrahjaya Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
14010Ps Ratio1333
14008Pe Ratio54126176
101Enterprises Value Revenue Ratio73310
40002Enterprise Value9943,718,705,4401,089,424,471,380950,411,709,947
14012Pb Ratio19121
102Enterprises Value E B I T D A Ratio21212255
40001Market Cap251,022,642,500,0001,166,742,125,0001,120,258,375,000

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
14010Ps Ratio1333333
14008Pe Ratio541262024162176
101Enterprises Value Revenue Ratio73332210
40002Enterprise Value9943,718,705,4401,089,424,471,3801,009,707,145,596846,773,390,291862,092,584,947950,411,709,947
14012Pb Ratio19122111
102Enterprises Value E B I T D A Ratio21212217152155
40001Market Cap251,022,642,500,0001,166,742,125,0001,180,687,250,0001,031,939,250,0001,031,939,250,0001,120,258,375,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T031,416,571,8648,443,075,84046,034,488,72395,586,835,38333,576,087,908
20304Write Off0000381,397,54765,738,218
20091Net Income025,188,835,6046,820,575,06126,179,899,83552,908,528,28119,989,475,975
29004Basic E P S02702810740
20190E B I T D A044,204,762,74511,822,167,10457,597,500,446107,177,949,15744,685,750,897
20046Gross Profit0140,900,599,23537,282,448,191131,944,363,448184,071,021,436101,464,561,308
29009Diluted E P S02702810740
20136Pretax Income031,407,006,3028,443,075,83943,920,630,60181,593,132,72816,415,065,886
20145Tax Provision06,314,343,4641,643,365,32817,945,850,92928,537,626,47513,799,160,550
20100Total Revenue0373,399,870,74399,367,181,273359,156,149,470435,196,072,386294,916,939,542
20164Total Expenses0345,099,557,07391,934,382,797316,260,925,989341,361,208,275263,408,635,590
20013Cost Of Revenue0232,499,271,50862,084,733,082227,211,786,022251,125,050,950193,452,378,234
20177Interest Income04,374,772,273745,523,8714,486,631,6853,523,595,7641,332,018,389
20057Interest Expense09,565,56212,113,858,12213,993,702,65517,161,022,022
20109Operating Income028,300,313,6707,432,798,47642,895,223,48193,834,864,11131,508,303,952
20316Normalized Income025,133,370,8156,813,421,65526,016,007,55052,842,502,82218,194,708,359
20108Operating Expense0112,600,285,56529,849,649,71589,049,139,96790,236,157,32569,956,257,356
20112Operating Revenue0373,399,870,74399,367,181,273359,156,149,470435,196,072,386294,916,939,542
20087Minority Interests096,172,76620,864,550205,120,163-146,977,97217,373,570,639
20418Tax Rate For Calcs000000
20095Net Interest Income01,909,619,40689,889,16874,139,068-12,767,496,836-17,976,699,386
20416Total Unusual Items069,422,0068,882,253210,118,314101,539,3962,393,023,488
29010Basic Average Shares0929,675,0000929,675,000495,887,395495,887,395
20269Other Special Charges0-69,422,006-8,882,253-210,118,314-101,539,396-10,861,624
29011Diluted Average Shares0929,675,0000929,675,000495,887,395929,675,000
20420Normalized E B I T D A044,135,340,73911,813,284,85157,387,382,132107,076,409,76142,292,727,409
20162Special Income Charges069,422,0068,882,253210,118,314101,539,396-54,876,594
20315Reconciled Depreciation012,788,190,8813,379,091,26411,563,011,72311,591,113,77411,109,662,989
20312Other Operating Expenses06,585,000,9311,847,133,0536,202,775,1775,643,391,1366,717,430,709
20368Total Other Finance Cost02,455,587,305655,634,7022,298,634,4952,297,389,9452,147,695,753
20314Reconciled Cost Of Revenue0232,499,271,50862,084,733,082227,211,786,022251,125,050,950193,452,378,234
20419Tax Effect Of Unusual Items013,957,2171,728,84746,226,02935,513,937598,255,872
20018Depreciation Income Statement012,788,190,8813,379,091,26411,563,011,72311,591,113,77411,109,662,989
20075Interest Income Non Operating04,374,772,273745,523,8714,486,631,6853,523,595,7641,332,018,389
20158Selling And Marketing Expense03,562,336,901869,257,409943,948,285265,693,656227,507,794
20064Interest Expense Non Operating09,565,56212,113,858,12213,993,702,65517,161,022,022
20093Net Income Common Stockholders025,188,835,6046,820,575,06126,179,899,83552,908,528,28119,989,475,975
20094Net Income Continuous Operations025,092,662,8386,799,710,51125,974,779,67253,055,506,2532,615,905,336
20045General And Administrative Expense024,553,616,3786,546,961,80123,768,261,36529,883,940,24222,704,722,689
20159Selling General And Administration028,115,953,2797,416,219,21024,712,209,65030,149,633,89822,932,230,483
20435Total Operating Income As Reported029,497,386,8968,353,186,67143,846,491,53394,360,629,56434,391,765,272
20412Other Non Operating Income Expenses01,249,922,629918,680,116741,149,738424,226,057490,437,832
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders025,188,835,6046,820,575,06126,179,899,83552,908,528,28119,989,475,975
20417Total Unusual Items Excluding Goodwill069,422,0068,882,253210,118,314101,539,3962,393,023,488
20077Net Non Operating Interest Income Expense01,909,619,40689,889,16874,139,068-12,767,496,836-17,976,699,386
20346Net Income Including Noncontrolling Interests025,092,662,8386,799,710,51125,974,779,67253,055,506,2532,615,905,336
20019Depreciation And Amortization In Income Statement012,788,190,8813,379,091,26411,563,011,72311,591,113,77411,109,662,989
20309Net Income From Continuing And Discontinued Operation025,188,835,6046,820,575,06126,179,899,83552,908,528,28119,989,475,975
20331Net Income From Continuing Operation Net Minority Interest025,188,835,6046,820,575,06126,179,899,83552,908,528,28119,989,475,975

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T031,416,571,8648,443,075,8405,085,445,5167,479,319,16710,408,731,34146,034,488,72395,586,835,38333,576,087,908
20304Write Off0000000381,397,54765,738,218
20091Net Income025,188,835,6046,820,575,0614,111,700,8196,387,433,6237,869,126,10126,179,899,83552,908,528,28119,989,475,975
29004Basic E P S0270490162810740
20190E B I T D A044,204,762,74511,822,167,1048,345,687,77710,569,955,12113,466,952,74357,597,500,446107,177,949,15744,685,750,897
20046Gross Profit0140,900,599,23537,282,448,19134,344,958,55033,190,630,29936,082,562,195131,944,363,448184,071,021,436101,464,561,308
29009Diluted E P S0270490162810740
20136Pretax Income031,407,006,3028,443,075,8395,085,445,5167,480,447,04810,398,037,89943,920,630,60181,593,132,72816,415,065,886
20145Tax Provision06,314,343,4641,643,365,328999,986,1361,117,105,2642,553,886,73617,945,850,92928,537,626,47513,799,160,550
20100Total Revenue0373,399,870,74399,367,181,27394,928,098,36287,624,247,96391,480,343,145359,156,149,470435,196,072,386294,916,939,542
20164Total Expenses0345,099,557,07391,934,382,79789,675,262,36281,339,890,20882,150,021,706316,260,925,989341,361,208,275263,408,635,590
20013Cost Of Revenue0232,499,271,50862,084,733,08260,583,139,81254,433,617,66455,397,780,950227,211,786,022251,125,050,950193,452,378,234
20177Interest Income04,374,772,273745,523,871608,467,7271,526,157,7721,494,622,9034,486,631,6853,523,595,7641,332,018,389
20057Interest Expense09,565,56210-1,127,88110,693,4422,113,858,12213,993,702,65517,161,022,022
20109Operating Income028,300,313,6707,432,798,4765,252,836,0006,284,357,7559,330,321,43942,895,223,48193,834,864,11131,508,303,952
20316Normalized Income025,133,370,8156,813,421,6554,063,065,4146,387,433,6237,869,126,10126,016,007,55052,842,502,82218,194,708,359
20108Operating Expense0112,600,285,56529,849,649,71529,092,122,55026,906,272,54426,752,240,75689,049,139,96790,236,157,32569,956,257,356
20112Operating Revenue0373,399,870,74399,367,181,27394,928,098,36287,624,247,96391,480,343,145359,156,149,470435,196,072,386294,916,939,542
20087Minority Interests096,172,76620,864,55026,241,43924,091,83924,974,938205,120,163-146,977,97217,373,570,639
20418Tax Rate For Calcs000000000
20095Net Interest Income01,909,619,40689,889,168-551,849941,570,079878,712,00874,139,068-12,767,496,836-17,976,699,386
20416Total Unusual Items069,422,0068,882,25360,539,75300210,118,314101,539,3962,393,023,488
29010Basic Average Shares0929,675,0000495,887,3950495,887,395929,675,000495,887,395495,887,395
20269Other Special Charges0-69,422,006-8,882,253-263,964,84300-210,118,314-101,539,396-10,861,624
29011Diluted Average Shares0929,675,0000929,675,0000495,887,395929,675,000495,887,395929,675,000
20420Normalized E B I T D A044,135,340,73911,813,284,8518,285,148,02410,569,955,12113,466,952,74357,387,382,132107,076,409,76142,292,727,409
20162Special Income Charges069,422,0068,882,25360,539,75300210,118,314101,539,396-54,876,594
20315Reconciled Depreciation012,788,190,8813,379,091,2643,260,242,2613,090,635,9543,058,221,40211,563,011,72311,591,113,77411,109,662,989
20312Other Operating Expenses06,585,000,9311,847,133,0531,652,667,3091,887,892,5801,197,307,9896,202,775,1775,643,391,1366,717,430,709
20368Total Other Finance Cost02,455,587,305655,634,702609,019,576585,715,574605,217,4532,298,634,4952,297,389,9452,147,695,753
20314Reconciled Cost Of Revenue0232,499,271,50862,084,733,08260,583,139,81254,433,617,66455,397,780,950227,211,786,022251,125,050,950193,452,378,234
20419Tax Effect Of Unusual Items013,957,2171,728,84711,904,3480046,226,02935,513,937598,255,872
20018Depreciation Income Statement012,788,190,8813,379,091,2643,260,242,2613,090,635,9543,058,221,40211,563,011,72311,591,113,77411,109,662,989
20075Interest Income Non Operating04,374,772,273745,523,871608,467,7271,526,157,7721,494,622,9034,486,631,6853,523,595,7641,332,018,389
20158Selling And Marketing Expense03,562,336,901869,257,4091,238,478,009882,614,851571,986,632943,948,285265,693,656227,507,794
20064Interest Expense Non Operating09,565,56210-1,127,88110,693,4422,113,858,12213,993,702,65517,161,022,022
20093Net Income Common Stockholders025,188,835,6046,820,575,0614,111,700,8196,387,433,6237,869,126,10126,179,899,83552,908,528,28119,989,475,975
20094Net Income Continuous Operations025,092,662,8386,799,710,5114,085,459,3806,363,341,7847,844,151,16325,974,779,67253,055,506,2532,615,905,336
20045General And Administrative Expense024,553,616,3786,546,961,8016,034,828,0475,591,404,7076,380,421,82323,768,261,36529,883,940,24222,704,722,689
20159Selling General And Administration028,115,953,2797,416,219,2107,273,306,0566,474,019,5586,952,408,45524,712,209,65030,149,633,89822,932,230,483
20435Total Operating Income As Reported029,497,386,8968,353,186,6715,085,997,3656,538,876,9699,519,325,89143,846,491,53394,360,629,56434,391,765,272
20412Other Non Operating Income Expenses01,249,922,629918,680,116-112,281,153254,519,214189,004,452741,149,738424,226,057490,437,832
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders025,188,835,6046,820,575,0614,111,700,8196,387,433,6237,869,126,10126,179,899,83552,908,528,28119,989,475,975
20417Total Unusual Items Excluding Goodwill069,422,0068,882,25360,539,75300210,118,314101,539,3962,393,023,488
20077Net Non Operating Interest Income Expense01,909,619,40689,889,168-551,849941,570,079878,712,00874,139,068-12,767,496,836-17,976,699,386
20346Net Income Including Noncontrolling Interests025,092,662,8386,799,710,5114,085,459,3806,363,341,7847,844,151,16325,974,779,67253,055,506,2532,615,905,336
20019Depreciation And Amortization In Income Statement012,788,190,8813,379,091,2643,260,242,2613,090,635,9543,058,221,40211,563,011,72311,591,113,77411,109,662,989
20309Net Income From Continuing And Discontinued Operation025,188,835,6046,820,575,0614,111,700,8196,387,433,6237,869,126,10126,179,899,83552,908,528,28119,989,475,975
20331Net Income From Continuing Operation Net Minority Interest025,188,835,6046,820,575,0614,111,700,8196,387,433,6237,869,126,10126,179,899,83552,908,528,28119,989,475,975

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00000122,321,665,417
23165Payables0037,890,310,19139,206,475,11536,729,223,87479,678,373,572
23139Net P P E00653,955,610,897651,467,876,802630,844,399,142606,513,568,360
23351Properties000000
23386Total Debt000575,390,73030,150,607,139159,307,368,584
23100Gross P P E00956,688,743,975923,433,301,486875,919,608,781606,513,568,360
23038Common Stock00185,935,000,000185,935,000,000185,935,000,000148,747,000,000
23045Current Debt000015,493,255,03823,906,223,410
23532Share Issued00929,675,000929,675,000929,675,000929,675,000
23220Total Assets00828,796,348,621893,687,906,620945,453,743,993753,761,959,068
23027Capital Stock00185,935,000,000185,935,000,000185,935,000,000148,747,000,000
23382Other Payable002,837,498,5043,287,884,0802,909,511,45747,751,671,746
23028Cash Financial0016,423,794,56018,241,250,43921,778,099,94726,156,153,437
23123Long Term Debt000011,963,665,618130,571,595,444
23179Prepaid Assets001,039,194,060396,027,140416,933,028444,369,377
23385Working Capital0081,476,113,482160,631,521,825217,209,773,978-3,293,886,669
23000Accounts Payable0027,437,701,93625,183,640,05716,936,935,98324,964,223,420
23029Cash Equivalents0041,000,000,000155,500,000,000117,000,000,0006,000,000,000
23245Invested Capital00750,322,522,929814,597,311,881871,351,525,000640,310,209,191
23340Other Properties00253,206,204,059220,095,991,109205,994,946,219588,590,631,400
23291Dividends Payable000000
23132Minority Interest00839,964,708936,865,413324,623,5504,957,398,385
23342Other Receivables004,997,821,7435,461,807,1113,447,062,14626,434,058,955
23204Retained Earnings0011,568,249,94975,628,214,345129,400,364,510113,678,836,229
23217Total Tax Payable007,615,109,75110,734,950,97816,882,776,4346,962,478,406
23001Accounts Receivable0044,139,071,99326,037,341,84433,816,068,02726,577,412,682
23280Common Stock Equity00750,322,522,929814,597,311,881843,894,604,344485,832,390,337
23403Net Tangible Assets00738,596,623,247814,597,311,881843,894,604,344485,832,390,337
23215Stockholders Equity00750,322,522,929814,597,311,881843,894,604,344485,832,390,337
23383Tangible Book Value00738,596,623,247814,597,311,881843,894,604,344485,832,390,337
23374Total Capitalization00750,322,522,929814,597,311,881855,858,269,962616,403,985,781
23312Land And Improvements00430,093,720,000430,093,720,000402,840,510,984345,400,000,000
23469Other Equity Interest00-39,189,893,805-39,300,491,031-38,734,234,507-30,641,367,057
23393Ordinary Shares Number00929,675,000929,675,000929,675,000929,675,000
23155Other Intangible Assets0011,725,899,682000
23008Accumulated Depreciation00-302,733,133,078-271,965,424,684-245,075,209,639-217,773,472,722
23282Construction In Progress003,625,832,6364,822,484,731861,331,75117,922,936,960
23380Capital Lease Obligations000575,390,7302,693,686,4834,829,549,730
23030Cash And Cash Equivalents0057,423,794,560173,741,250,439138,778,099,94732,156,153,437
23262Gross Accounts Receivable0044,536,257,95626,585,611,12934,354,605,08826,577,412,682
23012Additional Paid In Capital00280,922,244,641280,922,244,641280,922,244,6413,072,131,210
23275Buildings And Improvements00264,833,471,300263,206,389,666263,194,389,666263,024,469,666
23163Other Short Term Investments0021,500,000,00012,000,000,000110,000,000,00023,000,000,000
23020Available For Sale Securities000007,200,953,565
23319Machinery Furniture Equipment004,929,515,9805,214,715,9803,028,430,1613,012,103,160
23048Current Capital Lease Obligation000575,390,7302,118,295,7532,135,863,209
23552Fixed Assets Revaluation Reserve00276,704,877,467276,704,877,467249,702,451,805248,898,571,805
23127Long Term Capital Lease Obligation0000575,390,7302,693,686,521
23098Goodwill And Other Intangible Assets0011,725,899,682000
23261Total Equity Gross Minority Interest00751,162,487,637815,534,177,294844,219,227,894490,789,788,722
23259Total Liabilities Net Minority Interest0077,633,860,98478,153,729,326101,234,516,099262,972,170,346
23046Current Debt And Capital Lease Obligation000575,390,73017,611,550,79126,042,086,619
23266Allowance For Doubtful Accounts Receivable00-397,185,963-548,269,285-538,537,061-246,175,720
23124Long Term Debt And Capital Lease Obligation000012,539,056,348133,265,281,965
23344Non Current Pension And Other Postretirement Benefit Plans0015,422,876,0649,147,437,0045,519,526,9534,926,389,469

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt00000000122,321,665,417
23165Payables0037,890,310,19136,730,273,198121,591,940,86451,245,782,72739,206,475,11536,729,223,87479,678,373,572
23139Net P P E00653,955,610,897657,773,116,280656,831,979,176655,728,845,819651,467,876,802630,844,399,142606,513,568,360
23351Properties000000000
23386Total Debt00000144,761,930575,390,73030,150,607,139159,307,368,584
23100Gross P P E00956,688,743,975952,413,187,013943,756,838,270935,038,501,550923,433,301,486875,919,608,781606,513,568,360
23038Common Stock00185,935,000,000185,935,000,000185,935,000,000185,935,000,000185,935,000,000185,935,000,000148,747,000,000
23045Current Debt000000015,493,255,03823,906,223,410
23532Share Issued00929,675,000929,675,000929,675,000929,675,000929,675,000929,675,000929,675,000
23220Total Assets00828,796,348,621815,384,201,756904,141,095,102915,976,798,083893,687,906,620945,453,743,993753,761,959,068
23027Capital Stock00185,935,000,000185,935,000,000185,935,000,000185,935,000,000185,935,000,000185,935,000,000148,747,000,000
23382Other Payable002,837,498,5042,736,670,2292,778,939,7041,076,925,7683,287,884,0802,909,511,45747,751,671,746
23028Cash Financial0016,423,794,56024,317,653,62061,980,104,40424,909,132,27618,241,250,43921,778,099,94726,156,153,437
23123Long Term Debt000000011,963,665,618130,571,595,444
23179Prepaid Assets001,039,194,0601,310,790,7932,105,996,9382,057,500,172396,027,140416,933,028444,369,377
23385Working Capital0081,476,113,48271,075,371,71091,475,052,186160,366,780,384160,631,521,825217,209,773,978-3,293,886,669
23000Accounts Payable0027,437,701,93629,867,855,67840,580,552,56537,899,685,74425,183,640,05716,936,935,98324,964,223,420
23029Cash Equivalents0041,000,000,00041,000,000,00097,000,000,000155,500,000,000155,500,000,000117,000,000,0006,000,000,000
23245Invested Capital00750,322,522,929743,716,772,424753,550,196,605822,466,437,982814,597,311,881871,351,525,000640,310,209,191
23340Other Properties00253,206,204,059248,608,876,261240,439,101,526234,764,699,831220,095,991,109205,994,946,219588,590,631,400
23291Dividends Payable000075,267,342,0450000
23132Minority Interest00839,964,708861,557,197887,798,636911,890,475936,865,413324,623,5504,957,398,385
23342Other Receivables004,997,821,7436,273,939,6461,463,512,7457,723,937,3535,461,807,1113,447,062,14626,434,058,955
23204Retained Earnings0011,568,249,9494,747,674,88814,581,099,06983,497,340,44675,628,214,345129,400,364,510113,678,836,229
23217Total Tax Payable007,615,109,7514,125,747,2912,965,106,55012,269,171,21510,734,950,97816,882,776,4346,962,478,406
23001Accounts Receivable0044,139,071,99328,690,748,78732,450,151,55628,579,515,05426,037,341,84433,816,068,02726,577,412,682
23280Common Stock Equity00750,322,522,929743,716,772,424753,550,196,605822,466,437,982814,597,311,881843,894,604,344485,832,390,337
23403Net Tangible Assets00738,596,623,247743,716,772,424753,550,196,605822,466,437,982814,597,311,881843,894,604,344485,832,390,337
23215Stockholders Equity00750,322,522,929743,716,772,424753,550,196,605822,466,437,982814,597,311,881843,894,604,344485,832,390,337
23383Tangible Book Value00738,596,623,247743,716,772,424753,550,196,605822,466,437,982814,597,311,881843,894,604,344485,832,390,337
23374Total Capitalization00750,322,522,929743,716,772,424753,550,196,605822,466,437,982814,597,311,881855,858,269,962616,403,985,781
23312Land And Improvements00430,093,720,000430,093,720,000430,093,720,000430,093,720,000430,093,720,000402,840,510,984345,400,000,000
23469Other Equity Interest00-39,189,893,805-39,300,491,031-39,300,491,031-39,300,491,031-39,300,491,031-38,734,234,507-30,641,367,057
23393Ordinary Shares Number00929,675,000929,675,000929,675,000929,675,000929,675,000929,675,000929,675,000
23155Other Intangible Assets0011,725,899,682000000
23008Accumulated Depreciation00-302,733,133,078-294,640,070,733-286,924,859,094-279,309,655,731-271,965,424,684-245,075,209,639-217,773,472,722
23282Construction In Progress003,625,832,6364,531,098,8154,145,841,0981,742,976,0734,822,484,731861,331,75117,922,936,960
23380Capital Lease Obligations00000144,761,930575,390,7302,693,686,4834,829,549,730
23030Cash And Cash Equivalents0057,423,794,56065,317,653,620158,980,104,404180,409,132,276173,741,250,439138,778,099,94732,156,153,437
23262Gross Accounts Receivable0044,536,257,95629,210,241,05732,759,207,12028,888,570,61826,585,611,12934,354,605,08826,577,412,682
23012Additional Paid In Capital00280,922,244,641280,922,244,641280,922,244,641280,922,244,641280,922,244,641280,922,244,6413,072,131,210
23275Buildings And Improvements00264,833,471,300264,249,975,957263,863,459,666263,222,389,666263,206,389,666263,194,389,666263,024,469,666
23163Other Short Term Investments0021,500,000,00012,000,000,00012,000,000,00012,000,000,00012,000,000,000110,000,000,00023,000,000,000
23020Available For Sale Securities000000007,200,953,565
23319Machinery Furniture Equipment004,929,515,9804,929,515,9805,214,715,9805,214,715,9805,214,715,9803,028,430,1613,012,103,160
23048Current Capital Lease Obligation00000144,761,930575,390,7302,118,295,7532,135,863,209
23552Fixed Assets Revaluation Reserve00276,704,877,467276,704,877,467276,704,877,467276,704,877,467276,704,877,467249,702,451,805248,898,571,805
23127Long Term Capital Lease Obligation0000000575,390,7302,693,686,521
23098Goodwill And Other Intangible Assets0011,725,899,682000000
23261Total Equity Gross Minority Interest00751,162,487,637744,578,329,621754,437,995,241823,378,328,457815,534,177,294844,219,227,894490,789,788,722
23259Total Liabilities Net Minority Interest0077,633,860,98470,805,872,135149,703,099,86192,598,469,62678,153,729,326101,234,516,099262,972,170,346
23046Current Debt And Capital Lease Obligation00000144,761,930575,390,73017,611,550,79126,042,086,619
23266Allowance For Doubtful Accounts Receivable00-397,185,963-519,492,270-309,055,564-309,055,564-548,269,285-538,537,061-246,175,720
23124Long Term Debt And Capital Lease Obligation000000012,539,056,348133,265,281,965
23344Non Current Pension And Other Postretirement Benefit Plans0015,422,876,06412,824,610,24211,541,395,73810,044,437,0049,147,437,0045,519,526,9534,926,389,469

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0190,090,090-339,189,189369,459,46017,448,079,73413,042,001
26185Free Cash Flow0-6,031,978,97713,096,706,35346,945,808,14617,105,156,29718,225,633,880
26027Changes In Cash0-116,317,455,879-7,893,859,06034,963,150,492106,621,946,510-404,433,150
26182Issuance Of Debt000020,975,326,0003,858,954,066
26016End Cash Position057,423,794,56057,423,794,560173,741,250,439138,778,099,94732,156,153,437
26112Purchase Of P P E0-34,212,591,998-4,614,412,125-21,331,472,141-68,435,494,390-4,041,303,085
26183Repayment Of Debt000-27,959,286,158-170,186,344,105-2,633,813,445
26125Sale Of Investment043,000,000,000098,000,000,00018,000,000,0000
26005Capital Expenditure0-34,212,591,998-4,614,412,125-21,331,472,141-68,435,494,390-4,041,303,085
26007Cash Dividends Paid0-89,248,800,0000-79,952,050,00000
26012Financing Cash Flow0-89,824,190,73038-110,029,631,873163,914,500,479-643,109,031
26013Investing Cash Flow0-54,673,878,170-25,604,977,57676,715,502,078-142,833,204,656-22,028,261,084
26115Purchase Of Business0000-12,845,790,0000
26098Common Stock Issuance0000319,816,800,0000
26110Purchase Of Investment0000-97,000,000,000-18,000,000,000
26015Beginning Cash Position0173,741,250,43965,317,653,620138,778,099,94732,156,153,43732,560,586,587
26223Classesof Cash Payments0-315,705,532,729-69,712,909,955-282,196,955,661-318,492,311,078-228,772,363,408
26099Long Term Debt Issuance000020,975,326,0003,858,954,066
26090Long Term Debt Payments000-18,901,689,605-127,040,000,000-2,500,000,000
26101Short Term Debt Issuance000020,975,326,0000
26091Short Term Debt Payments000-9,057,596,553-43,146,344,105-133,813,445
26181Issuance Of Capital Stock0000319,816,800,0000
26071Net Common Stock Issuance0000319,816,800,0000
26073Net Long Term Debt Issuance000-18,901,689,605-127,040,000,0001,358,954,066
26164Net Other Financing Charges0000-21,431,729,5170
26165Net Other Investing Changes0-11,151,376,262-11,151,376,262-322,485,241-12,845,790,0000
26119Net P P E Purchase And Sale0-34,022,501,908-4,953,601,314-20,962,012,681-50,987,414,656-4,028,261,084
26075Net Short Term Debt Issuance000-9,057,596,553-22,171,018,105-133,813,445
26072Net Issuance Payments Of Debt000-27,959,286,158-149,211,018,1051,225,140,621
26226Paymentson Behalfof Employees0-121,779,116,497-27,283,919,591-108,695,835,171-91,908,546,406-72,938,142,956
26116Net Business Purchase And Sale0000-12,845,790,0000
26118Net Investment Purchase And Sale0-9,500,000,000-9,500,000,00098,000,000,000-79,000,000,000-18,000,000,000
26228Other Cash Paymentsfrom Operating Activities0-40,094,532,524-10,561,768,620-30,404,249,557-35,695,476,363-28,072,281,343
26222Other Cash Receiptsfrom Operating Activities03,062,107,6742,672,136,1343,160,988,1811,120,247,7812,349,693,787
26220Cash Flowsfromusedin Operating Activities Direct028,180,613,02117,711,118,47868,277,280,28785,540,650,68722,266,936,965
26221Classesof Cash Receiptsfrom Operating Activities0359,003,121,88688,415,659,769368,644,067,533430,270,557,055280,400,837,599

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0190,090,090-339,189,189529,279,27900369,459,46017,448,079,73413,042,001
26185Free Cash Flow0-6,031,978,97713,096,706,353-4,942,930,063-21,284,265,9427,098,510,67546,945,808,14617,105,156,29718,225,633,880
26027Changes In Cash0-116,317,455,879-7,893,859,060-93,662,450,784-21,429,027,8726,667,881,83734,963,150,492106,621,946,510-404,433,150
26182Issuance Of Debt000000020,975,326,0003,858,954,066
26016End Cash Position057,423,794,56057,423,794,56065,317,653,620158,980,104,404180,409,132,276173,741,250,439138,778,099,94732,156,153,437
26112Purchase Of P P E0-34,212,591,998-4,614,412,125-9,274,643,090-8,718,336,720-11,605,200,063-21,331,472,141-68,435,494,390-4,041,303,085
26183Repayment Of Debt000000-27,959,286,158-170,186,344,105-2,633,813,445
26125Sale Of Investment043,000,000,000000098,000,000,00018,000,000,0000
26005Capital Expenditure0-34,212,591,998-4,614,412,125-9,274,643,090-8,718,336,720-11,605,200,063-21,331,472,141-68,435,494,390-4,041,303,085
26007Cash Dividends Paid0-89,248,800,0000-89,248,800,00000-79,952,050,00000
26012Financing Cash Flow0-89,824,190,73038-89,248,800,000-144,761,930-430,628,838-110,029,631,873163,914,500,479-643,109,031
26013Investing Cash Flow0-54,673,878,170-25,604,977,576-8,745,363,811-8,718,336,720-11,605,200,06376,715,502,078-142,833,204,656-22,028,261,084
26115Purchase Of Business0000000-12,845,790,0000
26098Common Stock Issuance0000000319,816,800,0000
26110Purchase Of Investment0000000-97,000,000,000-18,000,000,000
26015Beginning Cash Position0173,741,250,43965,317,653,620158,980,104,404180,409,132,276173,741,250,439138,778,099,94732,156,153,43732,560,586,587
26223Classesof Cash Payments0-315,705,532,729-69,712,909,955-90,271,255,564-90,017,858,746-65,703,508,464-282,196,955,661-318,492,311,078-228,772,363,408
26099Long Term Debt Issuance000000020,975,326,0003,858,954,066
26090Long Term Debt Payments000000-18,901,689,605-127,040,000,000-2,500,000,000
26101Short Term Debt Issuance000000020,975,326,0000
26091Short Term Debt Payments000000-9,057,596,553-43,146,344,105-133,813,445
26181Issuance Of Capital Stock0000000319,816,800,0000
26071Net Common Stock Issuance0000000319,816,800,0000
26073Net Long Term Debt Issuance000000-18,901,689,605-127,040,000,0001,358,954,066
26164Net Other Financing Charges0000000-21,431,729,5170
26165Net Other Investing Changes0-11,151,376,262-11,151,376,262000-322,485,241-12,845,790,0000
26119Net P P E Purchase And Sale0-34,022,501,908-4,953,601,314-8,745,363,811-8,718,336,720-11,605,200,063-20,962,012,681-50,987,414,656-4,028,261,084
26075Net Short Term Debt Issuance000000-9,057,596,553-22,171,018,105-133,813,445
26072Net Issuance Payments Of Debt000000-27,959,286,158-149,211,018,1051,225,140,621
26226Paymentson Behalfof Employees0-121,779,116,497-27,283,919,591-27,010,230,520-36,334,031,455-31,150,934,931-108,695,835,171-91,908,546,406-72,938,142,956
26116Net Business Purchase And Sale0000000-12,845,790,0000
26118Net Investment Purchase And Sale0-9,500,000,000-9,500,000,00000098,000,000,000-79,000,000,000-18,000,000,000
26228Other Cash Paymentsfrom Operating Activities0-40,094,532,524-10,561,768,620-11,454,091,104-9,705,302,436-8,373,370,364-30,404,249,557-35,695,476,363-28,072,281,343
26222Other Cash Receiptsfrom Operating Activities03,062,107,6742,672,136,134-972,865,168943,293,939419,542,7693,160,988,1811,120,247,7812,349,693,787
26220Cash Flowsfromusedin Operating Activities Direct028,180,613,02117,711,118,4784,331,713,027-12,565,929,22218,703,710,73868,277,280,28785,540,650,68722,266,936,965
26221Classesof Cash Receiptsfrom Operating Activities0359,003,121,88688,415,659,76994,283,005,94086,725,234,79989,579,221,378368,644,067,533430,270,557,055280,400,837,599

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
RSGKPT Kedoya Adyaraya Tbk2024-04-15At close: 04:00PM WIB1,1101,0751,1201,1201,075.00 - 1,120.001,0751,1201,025.00 - 1,550.001,0251,5507,0002,9241,041,000,000,00004127N/A96.00 (8.57%)969Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-12At close: 04:00PM WIB1,1101,0751,1201,1201,075.00 - 1,120.001,0751,1201,025.00 - 1,550.001,0251,5507,0002,8701,041,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-11At close: 04:00PM WIB1,1101,0751,1201,1201,075.00 - 1,120.001,0751,1201,025.00 - 1,550.001,0251,5507,0002,8291,041,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-10At close: 04:00PM WIB1,1101,0751,1201,1201,075.00 - 1,120.001,0751,1201,025.00 - 1,550.001,0251,5507,0002,8211,041,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-05At close: 04:00PM WIB1,1101,0751,1201,1201,075.00 - 1,120.001,0751,1201,025.00 - 1,550.001,0251,5507,0002,7391,041,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-04At close: 04:00PM WIB1,1201,1101,1101,1101,110.00 - 1,110.001,1101,1101,025.00 - 1,550.001,0251,5501,6002,7511,032,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-03At close: 04:00PM WIB1,1501,1201,1901,1201,120.00 - 1,120.001,1201,1201,025.00 - 1,550.001,0251,5503,3002,7811,041,000,000,00002349N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-02At close: 04:11PM WIB1,1501,1901,1201,1501,150.00 - 1,190.001,1501,1901,025.00 - 1,550.001,0251,5503002,7771,069,000,000,00002449N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-04-01At close: 09:55AM WIB1,1701,1501,1201,1401,150.00 - 1,150.001,1501,1501,025.00 - 1,550.001,0251,5505002,7681,069,000,000,00002449N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-29At close: 04:00PM WIB1,1701,1601,2001,1701,160.00 - 1,170.001,1601,1701,025.00 - 1,550.001,0251,5509002,7221,088,000,000,00002449N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-28At close: 04:00PM WIB1,1701,1601,2001,1701,160.00 - 1,170.001,1601,1701,025.00 - 1,550.001,0251,5509002,7451,088,000,000,00002449N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-27At close: 04:00PM WIB1,2001,180001,170.00 - 1,180.001,1701,1801,025.00 - 1,550.001,0251,55012,4002,5721,088,000,000,00002449N/A96.00 (8.00%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-26At close: 10:55AM WIB1,2000001,200.00 - 1,200.001,2001,2001,025.00 - 1,550.001,0251,55002,5841,116,000,000,00002549N/A96.00 (8.00%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-25At close: 10:55AM WIB1,2001,200001,200.00 - 1,200.001,2001,2001,025.00 - 1,550.001,0251,5509002,6291,116,000,000,00002549N/A96.00 (8.00%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-22At close: 10:21AM WIB1,20001,1451,1901,200.00 - 1,200.001,2001,2001,025.00 - 1,550.001,0251,55002,6751,116,000,000,00002549N/A96.00 (8.00%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-21At close: 10:21AM WIB1,1950000.0000 - 0.000000002,68400049N/A96.00 (8.00%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-14As of 10:59AM WIB. Market open.1,1701,1651,1201,1501,060.00 - 1,170.001,0601,1701,025.00 - 1,550.001,0251,5506,2003,1051,069,000,000,00002449N/A96.00 (8.21%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-13At close: 04:00PM WIB1,1951,2001,1651,1701,170.00 - 1,255.001,1701,2551,025.00 - 1,550.001,0251,5503,1003,0541,088,000,000,00002449N/A96.00 (8.03%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-11At close: 04:00PM WIB1,1901,1901,1351,1951,130.00 - 1,195.001,1301,1951,025.00 - 1,550.001,0251,5504,2003,0451,111,000,000,00002449N/A96.00 (8.03%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-08At close: 04:00PM WIB1,1901,1901,1351,1951,130.00 - 1,195.001,1301,1951,025.00 - 1,550.001,0251,5504,2002,9771,111,000,000,00002449N/A96.00 (8.07%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-05At close: 03:48PM WIB1,2051,2051,1301,2051,120.00 - 1,205.001,1201,2051,025.00 - 1,550.001,0251,5501,2003,1621,120,000,000,00002549N/A96.00 (7.97%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-04At close: 01:59PM WIB1,2051,2351,1551,2051,090.00 - 1,235.001,0901,2351,025.00 - 1,550.001,0251,5502,7003,2491,120,000,000,00002549N/A96.00 (7.97%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-03-01At close: 03:45PM WIB1,2151,2151,1901,2051,190.00 - 1,215.001,1901,2151,025.00 - 1,550.001,0251,5502,2003,4381,120,000,000,00002549N/A96.00 (7.90%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-02-28At close: 03:03PM WIB1,2151,1851,1901,2201,175.00 - 1,235.001,1751,2351,025.00 - 1,550.001,0251,5507004,1651,134,000,000,00002549N/A96.00 (7.90%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-02-27At close: 03:04PM WIB1,2351,1851,1751,2151,175.00 - 1,230.001,1751,2301,025.00 - 1,550.001,0251,5501,6004,1981,130,000,000,00002549N/A96.00 (7.77%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-02-26At close: 03:48PM WIB1,2201,2451,1901,2351,180.00 - 1,245.001,1801,2451,025.00 - 1,550.001,0251,5502,4004,1861,148,000,000,00002549N/A96.00 (7.87%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk2024-02-23At close: 09:09AM WIB1,2201,2201,1801,2201,220.00 - 1,220.001,2201,2201,025.00 - 1,550.001,0251,5504004,2511,134,000,000,00002549N/A96.00 (7.87%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk (RSGK.JK)2024-02-22At close: 09:10AM WIB1,2151,2201,1901,2201,220.00 - 1,220.001,2201,2201,025.00 - 1,550.001,0251,5502004,3701,134,000,000,00002549N/A96.00 (7.90%)968Aug 21, 20230
RSGKPT Kedoya Adyaraya Tbk (RSGK.JK)2024-02-21At close: 04:00PM WIB1,2201,2201,1801,2001,175.00 - 1,220.001,1751,2201,025.00 - 1,550.001,0251,5509,8004,2381,130,000,000,00002549N/A96.00 (7.87%)968Aug 21, 20230

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
RSGKPT Kedoya Adyaraya Tbk2024-04-151,040,000,000,000962,310,000,0004100313220001,5501,0251,2101,25433929,680,000065,370,00093000000969000354N/AAug 21, 2023N/AN/ADec 31, 2023Dec 31, 20237923373,400,000,0004026061,120,000,00025,190,000,000271678,920,000,0008500280728,180,000,000-22,630,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-121,040,000,000,000962,310,000,0004100313220001,5501,0251,2101,25433929,680,000065,370,000930000009689690196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-111,040,000,000,000962,310,000,0004100313220001,5501,0251,2101,25433929,680,000065,370,000930000009689690196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-101,040,000,000,000962,310,000,0004100313220001,5501,0251,2101,25433929,680,000065,370,000930000009689690196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-051,040,000,000,000963,920,000,0002400313190001,55001,2171,25432929,680,000065,370,000930000009689690196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-041,070,000,000,000991,810,000,0002400313200001,55001,2201,25532929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-031,070,000,000,000991,810,000,0002400313200001,55001,2221,25532929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-021,070,000,000,000991,810,000,0002400313200001,55001,2241,25532929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-04-011,090,000,000,0001,010,000,000,0002400313200001,55001,2241,25532929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-291,090,000,000,0001,010,000,000,0002400313200001,5501,0251,2251,25433929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-281,090,000,000,0001,010,000,000,0002400313200001,55001,2271,25432929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-271,120,000,000,0001,040,000,000,0002500323210001,55001,2281,25432929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-261,120,000,000,0001,040,000,000,0002500323210001,55001,2291,25332929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-251,120,000,000,0001,040,000,000,0002500323210001,5501,0251,2291,25332929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-221,120,000,000,0001,040,000,000,0002500323210001,55001,2321,25232929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-211,110,000,000,0001,030,000,000,0002400313210001,5501,0251,2321,25232929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-141,090,000,000,0001,010,000,000,0002400313200001,55001,2401,24932929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-131,110,000,000,0001,030,000,000,0002400313210001,55001,2401,24932929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-111,110,000,000,0001,030,000,000,0002400313210001,5501,0251,2401,24932929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-081,110,000,000,0001,030,000,000,0002400313210001,5501,0251,2411,24931929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-051,120,000,000,0001,040,000,000,0002500323210001,55001,2441,24732929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-041,120,000,000,0001,040,000,000,0002500323210001,55001,2441,24732929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-03-011,130,000,000,0001,050,000,000,0002500323210001,55001,2461,24643929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-02-281,150,000,000,000857,440,000,000250032321013281,55001,2481,24443929,680,000933,360,00065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-02-271,150,000,000,0001,070,000,000,000250032322013281,55001,2491,24443929,680,000933,360,00065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00050-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk2024-02-261,130,000,000,0001,060,000,000,0002500323210001,55001,2491,24443929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk (RSGK.JK)2024-02-231,130,000,000,0001,060,000,000,0002500323210001,55001,2501,24244929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk (RSGK.JK)2024-02-221,130,000,000,0001,050,000,000,0002500323210001,5501,0251,2501,24244929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000
RSGKPT Kedoya Adyaraya Tbk (RSGK.JK)2024-02-211,130,000,000,0001,060,000,000,0002500323210001,5501,0251,2511,24244929,680,000065,370,000930000009689680196N/AAug 21, 2023N/AN/ADec 31, 2022Sep 30, 20237533368,020,000,000742-4064,850,000,00024,260,000,00049-6577,320,000,0008300280035,470,000,0002,550,000,000


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
2024-03-0515:48:001,2051,2051,2051,2050
2024-03-0515:47:0000000
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:001,1201,1201,1201,1201,300
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
2024-03-0515:48:001,2051,2051,2051,2050
2024-03-0515:46:0000000
2024-03-0515:44:001,1201,1201,1201,1201,300
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:001,1201,1201,1201,120100
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
2024-03-0515:40:001,1201,1201,1201,1201,300
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:001,1201,1201,1201,120100
2024-03-0515:15:0000000
2024-03-0515:10:0000000
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0000000
2024-03-0514:35:0000000
2024-03-0514:30:0000000
2024-03-0514:26:481,1701,1701,1701,1700
2024-03-0514:25:001,1701,1701,1701,170100
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
2024-03-0515:30:001,1201,1201,1201,1201,300
2024-03-0515:15:001,1201,1201,1201,120100
2024-03-0515:00:0000000
2024-03-0514:45:0000000
2024-03-0514:30:0000000
2024-03-0514:26:481,1701,1701,1701,1700
2024-03-0514:15:001,1701,1701,1701,170100
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
2024-03-0511:30:0000000
2024-03-0511:15:0000000
2024-03-0511:00:0000000
2024-03-0510:48:291,2051,2051,2051,2050
2024-03-0510:45:001,2051,2051,2051,205100
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:00:0000000
2024-03-0509:45:0000000
2024-03-0509:31:111,2051,2051,2051,2050
2024-03-0509:30:001,2051,2051,2051,2050
2024-03-0509:15:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:001,1201,1201,1201,1201,300
2024-03-0515:00:001,1201,1201,1201,120100
2024-03-0514:30:0000000
2024-03-0514:26:481,1701,1701,1701,1700
2024-03-0514:00:001,1701,1701,1701,170100
2024-03-0513:30:0000000
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:30:0000000
2024-03-0511:00:0000000
2024-03-0510:48:291,2051,2051,2051,2050
2024-03-0510:30:001,2051,2051,2051,205100
2024-03-0510:00:0000000
2024-03-0509:31:111,2051,2051,2051,2050
2024-03-0509:30:001,2051,2051,2051,2050
2024-03-0509:00:0000000
2024-03-0415:30:0000000
2024-03-0415:00:0000000
2024-03-0414:30:0000000
2024-03-0414:00:0000000
2024-03-0413:59:331,2051,2051,2051,2050
2024-03-0413:30:001,2051,2051,2051,205100
2024-03-0413:00:0000000
2024-03-0412:30:0000000
2024-03-0412:00:0000000
2024-03-0411:55:021,2051,2051,2051,2050
2024-03-0411:30:001,2051,2051,2051,205500
2024-03-0411:00:0000000
2024-03-0410:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:001,1201,1201,1201,1201,400
2024-03-0514:26:481,1701,1701,1701,1700
2024-03-0514:00:001,1701,1701,1701,170100
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:48:291,2051,2051,2051,2050
2024-03-0510:00:001,2051,2051,2051,205100
2024-03-0509:31:111,2051,2051,2051,2050
2024-03-0509:00:001,2051,2051,2051,2050
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:59:331,2051,2051,2051,2050
2024-03-0413:00:001,2051,2051,2051,205100
2024-03-0412:00:0000000
2024-03-0411:55:021,2051,2051,2051,2050
2024-03-0411:00:001,2051,2051,2051,205500
2024-03-0410:21:581,1551,1551,1551,1550
2024-03-0410:00:001,1551,1551,1551,155200
2024-03-0409:44:151,1501,1501,1501,1500
2024-03-0409:00:001,2351,2351,0901,1500
2024-03-0115:00:001,2051,2051,2051,205100
2024-03-0114:56:341,1901,1901,1901,1900
2024-03-0114:00:001,1901,1901,1901,1901,000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:29:091,2051,2051,2051,2050
2024-03-0111:00:001,2051,2051,2051,2051,000
2024-03-0110:00:0000000
2024-03-0109:00:131,2151,2151,2151,2150

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:55:011,1001,1001,1001,1000
2024-05-0813:30:001,1001,1001,1001,100600
2024-05-0812:00:0000000
2024-05-0811:55:011,1001,1001,1001,1000
2024-05-0810:55:011,1001,1001,1001,1000
2024-05-0810:30:001,1001,1001,1001,100500
2024-05-0809:55:011,1001,1001,1001,1000
2024-05-0809:00:001,1001,1001,1001,1000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:30:0000000
2024-05-0709:00:0000000
2024-05-0615:00:0000000
2024-05-0614:55:011,1001,1001,1001,1000
2024-05-0613:30:001,1001,1001,1001,100100
2024-05-0612:00:0000000
2024-05-0610:30:0000000
2024-05-0609:55:011,1001,1001,1001,1000
2024-05-0609:00:001,1001,1001,1001,1000
2024-05-0316:00:031,1001,1001,1001,1000
2024-05-0315:00:001,1001,1001,1001,100900
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0214:55:011,1001,1001,1001,1000
2024-05-0213:30:001,1001,1001,1001,1001,100

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001,1001,1001,1001,1001,200
2024-05-0709:00:001,1001,1001,1001,1000
2024-05-0609:00:001,1001,1001,1001,100200
2024-05-0309:00:001,1001,1001,1001,1009,200
2024-05-0209:00:001,1001,1051,1001,1008,300
2024-04-3009:00:001,1001,1001,1001,10025,300
2024-04-2909:00:001,1001,1001,1001,1000
2024-04-2609:00:001,1001,1001,1001,1000
2024-04-2509:00:001,0801,1001,0801,1002,400
2024-04-2409:00:001,0901,0901,0901,090200
2024-04-2309:00:001,0901,0901,0901,0901,000
2024-04-2209:00:001,1151,1151,1151,115100
2024-04-1909:00:001,1201,1201,1201,1200
2024-04-1809:00:001,1201,1201,1201,1200
2024-04-1709:00:001,1201,1201,1201,120900
2024-04-1609:00:001,1251,1251,1201,1201,900
2024-04-0509:00:001,0751,1201,0751,1207,000
2024-04-0409:00:001,1101,1101,1101,1101,600
2024-04-0309:00:001,1201,1201,1201,1203,300
2024-04-0209:00:001,1901,1901,1501,150300
2024-04-0109:00:001,1501,1501,1501,150500
2024-03-2809:00:001,1601,1701,1601,170900
2024-03-2709:00:001,1801,1801,1701,17012,400
2024-03-2609:00:001,2001,2001,2001,2000
2024-03-2509:00:001,2001,2001,2001,2000
2024-03-2209:00:001,2001,2001,2001,2000
2024-03-2109:00:001,1951,2001,1951,200600
2024-03-2009:00:001,1751,1951,1751,195500
2024-03-1909:00:001,1801,1801,1301,175600
2024-03-1809:00:001,1251,1851,1201,1852,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:001,1001,1001,1001,1000
2024-05-0609:00:001,1001,1001,1001,100200
2024-05-0309:00:001,1001,1001,1001,1009,200
2024-05-0209:00:001,1001,1051,1001,1008,300
2024-04-3009:00:001,1001,1001,1001,10025,300
2024-04-2909:00:001,1001,1001,1001,1000
2024-04-2609:00:001,1001,1001,1001,1000
2024-04-2509:00:001,0801,1001,0801,1002,400
2024-04-2409:00:001,0901,0901,0901,090200
2024-04-2309:00:001,0901,0901,0901,0901,000
2024-04-2209:00:001,1151,1151,1151,115100
2024-04-1909:00:001,1201,1201,1201,1200
2024-04-1809:00:001,1201,1201,1201,1200
2024-04-1709:00:001,1201,1201,1201,120900
2024-04-1609:00:001,1251,1251,1201,1201,900
2024-04-0509:00:001,0751,1201,0751,1207,000
2024-04-0409:00:001,1101,1101,1101,1101,600
2024-04-0309:00:001,1201,1201,1201,1203,300
2024-04-0209:00:001,1901,1901,1501,150300
2024-04-0109:00:001,1501,1501,1501,150500
2024-03-2809:00:001,1601,1701,1601,170900
2024-03-2709:00:001,1801,1801,1701,17012,400
2024-03-2609:00:001,2001,2001,2001,2000
2024-03-2509:00:001,2001,2001,2001,2000
2024-03-2209:00:001,2001,2001,2001,2000
2024-03-2109:00:001,1951,2001,1951,200600
2024-03-2009:00:001,1751,1951,1751,195500
2024-03-1909:00:001,1801,1801,1301,175600
2024-03-1809:00:001,1251,1851,1201,1852,700
2024-03-1509:00:001,2101,2101,2001,200300

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:001,1001,1001,1001,100200
2024-04-2800:00:001,1001,1051,1001,10042,800
2024-04-2100:00:001,1151,1151,0801,1003,700
2024-04-1400:00:001,1251,1251,1201,1202,800
2024-04-0700:00:0000000
2024-03-3100:00:001,1501,1901,0751,12012,700
2024-03-2400:00:001,2001,2001,1601,17013,300
2024-03-1700:00:001,1251,2001,1201,2004,400
2024-03-1000:00:001,2001,2551,0601,20011,300
2024-03-0300:00:001,2351,2351,0901,19510,300
2024-02-2500:00:001,2451,2451,1751,2056,800
2024-02-1800:00:001,2251,2251,1751,22010,700
2024-02-1100:00:001,2051,2451,1601,22515,500
2024-02-0400:00:001,2501,2651,1851,24014,600
2024-01-2800:00:001,2801,2851,2001,26032,900
2024-01-2100:00:001,2201,2901,2201,29016,800
2024-01-1400:00:001,2501,2501,2001,2505,700
2024-01-0700:00:001,2451,2651,2301,25010,900
2023-12-3100:00:001,2551,2651,2401,2607,400
2023-12-2400:00:001,2451,2651,2151,2555,200
2023-12-1700:00:001,2201,2651,2201,24534,400
2023-12-1000:00:001,2701,2851,2001,2858,700
2023-12-0300:00:001,2551,2551,1951,25035,500
2023-11-2600:00:001,2851,2851,2001,25552,900
2023-11-1900:00:001,2801,2901,2351,28526,900
2023-11-1200:00:001,2401,2951,2251,28012,300
2023-11-0500:00:001,2451,2951,2351,25513,600
2023-10-2900:00:001,2701,3001,2001,27526,600
2023-10-2200:00:001,2751,3001,2251,27536,800
2023-10-1500:00:001,2501,4101,2151,27585,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1001,1051,1001,1008,300
2024-03-3100:00:001,1501,1901,0751,10044,500
2024-02-2900:00:001,2151,2551,0601,17041,500
2024-01-3100:00:001,2101,2851,1601,21556,000
2023-12-3100:00:001,2551,2901,2001,24563,100
2023-11-3000:00:001,2101,2851,1951,255107,000
2023-10-3100:00:001,2851,3001,2001,200103,000
2023-09-3000:00:001,2501,4101,2001,280170,500
2023-08-3100:00:001,2601,5001,2201,270138,400
2023-07-3100:00:001,3651,5501,2001,2601,235,600
2023-06-3000:00:001,1201,4001,0651,365740,600
2023-05-3100:00:001,0701,2451,0451,110729,700
2023-04-3000:00:001,1151,1301,0251,07072,200
2023-03-3100:00:001,1001,1051,1001,1053,700
2023-02-2800:00:001,1101,1101,1101,11010,100
2023-01-3100:00:001,0551,0901,0501,09080,700
2022-12-3100:00:001,2251,2259101,0601,806,800
2022-11-3000:00:001,1851,2501,0251,205365,300
2022-10-3100:00:001,2401,2451,1251,175325,700
2022-09-3000:00:001,2551,3201,1601,240253,100
2022-08-3100:00:001,3051,3201,2701,275199,600
2022-07-3100:00:001,3251,3801,2351,305438,000
2022-06-3000:00:001,3001,3301,2701,325233,200
2022-05-3100:00:001,3001,4501,2701,305823,600
2022-04-3000:00:001,3351,4501,2901,300362,700
2022-03-3100:00:001,4751,5001,2951,335837,500
2022-02-2800:00:001,5651,5651,3001,4601,043,900
2022-01-3100:00:001,5701,6651,4801,535351,100
2021-12-3100:00:001,7051,7201,4851,5702,480,500
2021-11-3000:00:001,6951,7201,6501,7054,291,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:001,1001,1051,1001,1008,300
2024-03-3100:00:001,1501,1901,0751,10019,200
2024-02-2900:00:001,2151,2551,0601,17041,500
2024-01-3100:00:001,2101,2851,0601,100142,000
2023-12-3100:00:001,2551,2901,0601,170160,600
2023-11-3000:00:001,2101,2901,1601,215226,100
2023-10-3100:00:001,2851,3001,1951,245273,100
2023-09-3000:00:001,2501,4101,1951,255380,500
2023-08-3100:00:001,2601,5001,2001,200411,900
2023-07-3100:00:001,3651,5501,2001,2801,544,500
2023-06-3000:00:001,1201,5501,0651,2702,114,600
2023-05-3100:00:001,0701,5501,0451,2602,705,900
2023-04-3000:00:001,1151,4001,0251,3651,542,500
2023-03-3100:00:001,1051,2451,0251,110804,900
2023-02-2800:00:001,1101,1551,0251,070372,100
2023-01-3100:00:001,0901,1551,0351,105621,400
2022-11-3000:00:001,1851,2509101,0902,868,000
2022-08-3100:00:001,3051,3201,1251,175778,400
2022-05-3100:00:001,3001,4501,2351,3051,494,800
2022-02-2800:00:001,5651,5651,2901,3002,244,100
2021-11-3000:00:001,6951,7201,4801,5357,122,700
2021-08-3100:00:001,8552,6801,6501,695152,510,200



Dividends Amount

DateTimeAmount
2023-08-2109:00:0015
2023-06-2209:00:0081
2022-06-1709:00:0086

Dividends Yields

YearDistributionTotal AmountYields
20232965.66 %
20221865.07 %

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