for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
HUMIPT Humpuss Maritim Internasional Tbk
JAYAPT Armada Berjaya Trans Tbk
INDFPT Indofood Sukses Makmur Tbk
TRIMPT Trimegah Sekuritas Indonesia Tbk
BCAPPT MNC Kapital Indonesia Tbk

Most Viewed

Stock CodeCompany Name
ANTMPT Aneka Tambang Tbk
KLBFPT Kalbe Farma Tbk.
AMRTPT Sumber Alfaria Trijaya Tbk
INDFPT Indofood Sukses Makmur Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk


SMGR - PT Semen Indonesia (Persero) Tbk

Sector : Basic Materials      Industry : Building Materials

PT Semen Indonesia (Persero) Tbk manufactures, packs, and distributes cement in Indonesia and internationally. It operates through Cement Production and Non-Cement Production segments. The company is also involved in limestone and clay mining; cement bag manufacturing; industrial real estate development and building rental; ready-mix concrete and aggregates quarry production; and consulting, mining, trading, transportation, and construction activities. In addition, it engages in the information system, investment, freight forwarding, stevedoring, sea transportation, service logistic management, outsourcing, and building materials businesses, as well as procures public goods and services. The company was formerly known as PT Semen Gresik (Persero) Tbk and changed its name to PT Semen Indonesia (Persero) Tbk in January 2013. PT Semen Indonesia (Persero) Tbk was founded in 1953 and is headquartered in Jakarta Selatan, Indonesia.
Stock CodeCompany Name
INTPPT Indocement Tunggal Prakarsa Tbk
SMBRPT Semen Baturaja (Persero) Tbk
WTONPT Wijaya Karya Beton Tbk
CTTHPT Citatah Tbk
HKMUPT HK Metals Utama Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio1111046
101Enterprises Value Revenue Ratio5216
14010Ps Ratio9111
40001Market Cap1330,246,899,603,20043,209,856,576,00044,391,376,091,750
14008Pe Ratio15141717
14012Pb Ratio25111
14020Forward Pe Ratio27121515
40002Enterprise Value2939,065,277,603,20054,077,864,576,00058,281,806,091,750

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio1111011101046
101Enterprises Value Revenue Ratio5212116
14010Ps Ratio9111111
40001Market Cap1330,246,899,603,20043,209,856,576,00043,378,645,078,25041,015,606,046,75042,534,702,567,00044,391,376,091,750
14008Pe Ratio15141717151617
14012Pb Ratio25111111
14020Forward Pe Ratio27121514141515
40002Enterprise Value2939,065,277,603,20054,077,864,576,00055,134,005,078,25051,646,790,046,75053,268,751,567,00058,281,806,091,750

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T04,613,221,000,0001,094,497,000,0004,667,859,000,0005,296,750,000,0005,776,037,000,000
20304Write Off0137,809,000,00000155,483,000,00026,691,000,000
20091Net Income02,170,497,000,000456,513,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
29004Basic E P S0368321397344470
20190E B I T D A05,276,343,000,0001,249,084,000,0005,322,845,000,0005,970,477,000,0006,419,600,000,000
20046Gross Profit010,176,977,000,0002,737,095,000,00010,677,604,000,00011,726,661,000,00011,824,032,000,000
29009Diluted E P S0368321397344470
20136Pretax Income03,303,760,000,000764,290,000,0003,298,835,000,0003,537,704,000,0003,488,650,000,000
20145Tax Provision01,008,159,000,000262,344,000,000799,752,000,0001,420,468,000,000814,307,000,000
20100Total Revenue038,651,360,000,00010,990,538,000,00036,378,597,000,00036,702,301,000,00035,171,668,000,000
20164Total Expenses034,164,787,000,0009,931,968,000,00031,816,788,000,00031,493,719,000,00029,433,049,000,000
20013Cost Of Revenue028,474,383,000,0008,253,443,000,00025,700,993,000,00024,975,640,000,00023,347,636,000,000
20177Interest Income0207,344,000,00070,790,000,00098,583,000,000170,728,000,000214,077,000,000
20057Interest Expense01,309,461,000,000330,207,000,0001,369,024,000,0001,759,046,000,0002,287,387,000,000
20109Operating Income04,486,573,000,0001,058,570,000,0004,561,809,000,0005,208,582,000,0005,738,619,000,000
20316Normalized Income02,190,548,141,141473,513,581,1352,372,171,505,0162,079,533,900,0002,868,443,550,053
20108Operating Expense05,690,404,000,0001,678,525,000,0006,115,795,000,0006,518,079,000,0006,085,413,000,000
20112Operating Revenue038,651,360,000,00010,990,538,000,00036,378,597,000,00036,702,301,000,00035,171,668,000,000
20087Minority Interests0-125,104,000,000-45,433,000,000-134,247,000,000-70,544,000,000117,978,000,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,148,477,000,000-257,565,000,000-1,324,530,000,000-1,630,049,000,000-2,106,704,000,000
20416Total Unusual Items0-28,857,000,000-25,886,000,000-9,683,000,000-42,105,000,000-99,301,000,000
29010Basic Average Shares06,560,604,7696,751,540,0895,961,538,3615,952,784,8795,948,022,752
20269Other Special Charges028,857,000,00025,886,000,0009,683,000,00042,105,000,00072,610,000,000
20287Rent And Landing Fees048,498,000,00012,910,000,00044,800,000,00081,128,000,000137,118,000,000
29011Diluted Average Shares06,560,604,7696,751,540,0895,961,538,3615,952,784,8795,948,022,752
20420Normalized E B I T D A05,305,200,000,0001,274,970,000,0005,332,528,000,0006,012,582,000,0006,518,901,000,000
20162Special Income Charges0-28,857,000,000-25,886,000,000-9,683,000,000-42,105,000,000-99,301,000,000
20315Reconciled Depreciation0663,122,000,000154,587,000,000654,986,000,000673,727,000,000643,563,000,000
20312Other Operating Expenses0280,233,000,00077,562,000,000301,409,000,000317,775,000,000305,806,000,000
20151Research And Development023,011,000,0004,888,000,00024,966,000,00033,910,000,00016,797,000,000
20368Total Other Finance Cost046,360,000,000-1,852,000,00054,089,000,00041,731,000,00033,394,000,000
20440Rent Expense Supplemental0177,635,000,00024,419,000,000126,096,000,000182,060,000,000211,983,000,000
20314Reconciled Cost Of Revenue028,474,383,000,0008,253,443,000,00025,700,993,000,00024,975,640,000,00023,347,636,000,000
20419Tax Effect Of Unusual Items0-8,805,858,859-8,885,418,865-2,347,494,984-9,263,100,000-23,178,449,947
20018Depreciation Income Statement0663,122,000,000154,587,000,000654,986,000,000673,727,000,000643,563,000,000
20075Interest Income Non Operating0207,344,000,00070,790,000,00098,583,000,000170,728,000,000214,077,000,000
20158Selling And Marketing Expense02,151,346,000,000656,149,000,0002,590,076,000,0002,856,927,000,0002,616,158,000,000
20064Interest Expense Non Operating01,309,461,000,000330,207,000,0001,369,024,000,0001,759,046,000,0002,287,387,000,000
20093Net Income Common Stockholders02,170,497,000,000456,513,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20094Net Income Continuous Operations02,295,601,000,000501,946,000,0002,499,083,000,0002,117,236,000,0002,674,343,000,000
20045General And Administrative Expense0541,964,000,000155,828,000,000538,897,000,000663,068,000,000518,743,000,000
20159Selling General And Administration02,693,310,000,000811,977,000,0003,128,973,000,0003,519,995,000,0003,134,901,000,000
20412Other Non Operating Income Expenses029,551,000,0009,300,000,00022,187,000,00014,628,000,00058,231,000,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders02,170,497,000,000456,513,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20417Total Unusual Items Excluding Goodwill0-28,857,000,000-25,886,000,000-9,683,000,000-42,105,000,000-99,301,000,000
20077Net Non Operating Interest Income Expense0-1,148,477,000,000-257,565,000,000-1,324,530,000,000-1,630,049,000,000-2,106,704,000,000
20346Net Income Including Noncontrolling Interests02,295,601,000,000501,946,000,0002,499,083,000,0002,117,236,000,0002,674,343,000,000
20019Depreciation And Amortization In Income Statement0663,122,000,000154,587,000,000654,986,000,000673,727,000,000643,563,000,000
20309Net Income From Continuing And Discontinued Operation02,170,497,000,000456,513,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20331Net Income From Continuing Operation Net Minority Interest02,170,497,000,000456,513,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T04,613,221,000,0001,094,497,000,0001,550,200,000,000833,332,000,0001,135,192,000,0004,667,859,000,0005,296,750,000,0005,776,037,000,000
20304Write Off0137,809,000,00000000155,483,000,00026,691,000,000
20091Net Income02,170,497,000,000456,513,000,000847,749,000,000304,619,000,000561,616,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
29004Basic E P S0368321368083397344470
20190E B I T D A05,276,343,000,0001,249,084,000,0001,723,152,000,0001,020,465,000,0001,283,642,000,0005,322,845,000,0005,970,477,000,0006,419,600,000,000
20046Gross Profit010,176,977,000,0002,737,095,000,0003,024,027,000,0001,969,959,000,0002,445,896,000,00010,677,604,000,00011,726,661,000,00011,824,032,000,000
29009Diluted E P S0368321368083397344470
20136Pretax Income03,303,760,000,000764,290,000,0001,235,297,000,000501,193,000,000802,980,000,0003,298,835,000,0003,537,704,000,0003,488,650,000,000
20145Tax Provision01,008,159,000,000262,344,000,000332,997,000,000192,598,000,000220,220,000,000799,752,000,0001,420,468,000,000814,307,000,000
20100Total Revenue038,651,360,000,00010,990,538,000,00010,629,063,000,0008,096,665,000,0008,935,094,000,00036,378,597,000,00036,702,301,000,00035,171,668,000,000
20164Total Expenses034,164,787,000,0009,931,968,000,0009,097,900,000,0007,300,270,000,0007,834,649,000,00031,816,788,000,00031,493,719,000,00029,433,049,000,000
20013Cost Of Revenue028,474,383,000,0008,253,443,000,0007,605,036,000,0006,126,706,000,0006,489,198,000,00025,700,993,000,00024,975,640,000,00023,347,636,000,000
20177Interest Income0207,344,000,00070,790,000,00042,344,000,00047,655,000,00046,555,000,00098,583,000,000170,728,000,000214,077,000,000
20057Interest Expense01,309,461,000,000330,207,000,000314,903,000,000332,139,000,000332,212,000,0001,369,024,000,0001,759,046,000,0002,287,387,000,000
20109Operating Income04,486,573,000,0001,058,570,000,0001,531,163,000,000796,395,000,0001,100,445,000,0004,561,809,000,0005,208,582,000,0005,738,619,000,000
20316Normalized Income02,190,548,141,141473,513,581,135848,463,362,133303,955,868,602563,844,042,0432,372,171,505,0162,079,533,900,0002,868,443,550,053
20108Operating Expense05,690,404,000,0001,678,525,000,0001,492,864,000,0001,173,564,000,0001,345,451,000,0006,115,795,000,0006,518,079,000,0006,085,413,000,000
20112Operating Revenue038,651,360,000,00010,990,538,000,00010,629,063,000,0008,096,665,000,0008,935,094,000,00036,378,597,000,00036,702,301,000,00035,171,668,000,000
20087Minority Interests0-125,104,000,000-45,433,000,000-54,551,000,000-3,976,000,000-21,144,000,000-134,247,000,000-70,544,000,000117,978,000,000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-1,148,477,000,000-257,565,000,000-303,707,000,000-298,482,000,000-288,723,000,000-1,324,530,000,000-1,630,049,000,000-2,106,704,000,000
20416Total Unusual Items0-28,857,000,000-25,886,000,000-978,000,0001,077,000,000-3,070,000,000-9,683,000,000-42,105,000,000-99,301,000,000
29010Basic Average Shares06,560,604,7696,751,540,0896,560,604,76906,751,540,0905,961,538,3615,952,784,8795,948,022,752
20269Other Special Charges028,857,000,00025,886,000,000978,000,000-1,077,000,0003,070,000,0009,683,000,00042,105,000,00072,610,000,000
20287Rent And Landing Fees048,498,000,00012,910,000,00015,206,000,0001,647,000,00018,735,000,00044,800,000,00081,128,000,000137,118,000,000
29011Diluted Average Shares06,560,604,7696,751,540,0896,560,604,76906,751,540,0905,961,538,3615,952,784,8795,948,022,752
20420Normalized E B I T D A05,305,200,000,0001,274,970,000,0001,724,130,000,0001,019,388,000,0001,286,712,000,0005,332,528,000,0006,012,582,000,0006,518,901,000,000
20162Special Income Charges0-28,857,000,000-25,886,000,000-978,000,0001,077,000,000-3,070,000,000-9,683,000,000-42,105,000,000-99,301,000,000
20315Reconciled Depreciation0663,122,000,000154,587,000,000172,952,000,000187,133,000,000148,450,000,000654,986,000,000673,727,000,000643,563,000,000
20312Other Operating Expenses0280,233,000,00077,562,000,00078,357,000,00043,341,000,00080,973,000,000301,409,000,000317,775,000,000305,806,000,000
20151Research And Development023,011,000,0004,888,000,0004,476,000,0008,053,000,0005,594,000,00024,966,000,00033,910,000,00016,797,000,000
20368Total Other Finance Cost046,360,000,000-1,852,000,00031,148,000,00013,998,000,0003,066,000,00054,089,000,00041,731,000,00033,394,000,000
20440Rent Expense Supplemental0177,635,000,00024,419,000,00080,889,000,00023,595,000,00048,732,000,000126,096,000,000182,060,000,000211,983,000,000
20314Reconciled Cost Of Revenue028,474,383,000,0008,253,443,000,0007,605,036,000,0006,126,706,000,0006,489,198,000,00025,700,993,000,00024,975,640,000,00023,347,636,000,000
20419Tax Effect Of Unusual Items0-8,805,858,859-8,885,418,865-263,637,867413,868,602-841,957,957-2,347,494,984-9,263,100,000-23,178,449,947
20018Depreciation Income Statement0663,122,000,000154,587,000,000172,952,000,000187,133,000,000148,450,000,000654,986,000,000673,727,000,000643,563,000,000
20075Interest Income Non Operating0207,344,000,00070,790,000,00042,344,000,00047,655,000,00046,555,000,00098,583,000,000170,728,000,000214,077,000,000
20158Selling And Marketing Expense02,151,346,000,000656,149,000,000516,209,000,000449,934,000,000529,054,000,0002,590,076,000,0002,856,927,000,0002,616,158,000,000
20064Interest Expense Non Operating01,309,461,000,000330,207,000,000314,903,000,000332,139,000,000332,212,000,0001,369,024,000,0001,759,046,000,0002,287,387,000,000
20093Net Income Common Stockholders02,170,497,000,000456,513,000,000847,749,000,000304,619,000,000561,616,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20094Net Income Continuous Operations02,295,601,000,000501,946,000,000902,300,000,000308,595,000,000582,760,000,0002,499,083,000,0002,117,236,000,0002,674,343,000,000
20045General And Administrative Expense0541,964,000,000155,828,000,000169,265,000,00083,503,000,000133,368,000,000538,897,000,000663,068,000,000518,743,000,000
20159Selling General And Administration02,693,310,000,000811,977,000,000685,474,000,000533,437,000,000662,422,000,0003,128,973,000,0003,519,995,000,0003,134,901,000,000
20412Other Non Operating Income Expenses029,551,000,0009,300,000,00010,285,000,0004,099,000,0005,867,000,00022,187,000,00014,628,000,00058,231,000,000
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders02,170,497,000,000456,513,000,000847,749,000,000304,619,000,000561,616,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20417Total Unusual Items Excluding Goodwill0-28,857,000,000-25,886,000,000-978,000,0001,077,000,000-3,070,000,000-9,683,000,000-42,105,000,000-99,301,000,000
20077Net Non Operating Interest Income Expense0-1,148,477,000,000-257,565,000,000-303,707,000,000-298,482,000,000-288,723,000,000-1,324,530,000,000-1,630,049,000,000-2,106,704,000,000
20346Net Income Including Noncontrolling Interests02,295,601,000,000501,946,000,000902,300,000,000308,595,000,000582,760,000,0002,499,083,000,0002,117,236,000,0002,674,343,000,000
20019Depreciation And Amortization In Income Statement0663,122,000,000154,587,000,000172,952,000,000187,133,000,000148,450,000,000654,986,000,000673,727,000,000643,563,000,000
20309Net Income From Continuing And Discontinued Operation02,170,497,000,000456,513,000,000847,749,000,000304,619,000,000561,616,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000
20331Net Income From Continuing Operation Net Minority Interest02,170,497,000,000456,513,000,000847,749,000,000304,619,000,000561,616,000,0002,364,836,000,0002,046,692,000,0002,792,321,000,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill001,347,295,000,0001,355,236,000,0001,344,650,000,0001,353,342,000,000
23531Net Debt008,058,112,000,00010,109,918,000,00016,562,501,000,00022,964,264,000,000
23165Payables008,879,675,000,0009,009,468,000,0008,656,234,000,0007,731,017,000,000
23139Net P P E0056,771,009,000,00057,805,992,000,00058,839,075,000,00060,282,182,000,000
23351Properties002,110,086,000,0002,060,881,000,0002,004,202,000,0001,882,094,000,000
23386Total Debt0015,817,928,000,00016,801,363,000,00020,372,647,000,00027,463,611,000,000
23100Gross P P E0088,553,515,000,00087,174,085,000,00085,173,654,000,00077,957,351,000,000
23038Common Stock00675,154,000,000675,154,000,000593,152,000,000593,152,000,000
23045Current Debt004,894,507,000,000998,617,000,0003,564,736,000,0002,021,510,000,000
23532Share Issued006,751,540,0906,751,540,0905,948,022,7515,948,022,751
23220Total Assets0081,820,529,000,00082,960,012,000,00081,766,327,000,00083,197,955,000,000
23027Capital Stock00675,154,000,000675,154,000,000593,152,000,000593,152,000,000
23382Other Payable00365,795,000,000463,655,000,000386,190,000,000341,253,000,000
23028Cash Financial002,528,506,000,0002,726,752,000,0002,316,851,000,0002,183,489,000,000
23123Long Term Debt0010,103,446,000,00015,118,634,000,00015,952,757,000,00024,211,899,000,000
23179Prepaid Assets001,332,762,000,0001,210,391,000,000943,203,000,000940,238,000,000
23385Working Capital003,671,312,000,0005,817,952,000,0001,553,276,000,0003,942,105,000,000
23000Accounts Payable008,096,285,000,0008,095,924,000,0007,855,288,000,0006,797,870,000,000
23029Cash Equivalents004,411,335,000,0003,280,581,000,000638,141,000,000747,109,000,000
23245Invested Capital0058,259,444,000,00058,865,465,000,00058,030,994,000,00062,775,417,000,000
23340Other Properties001,482,898,000,0001,525,854,000,0001,496,142,000,0004,130,495,000,000
23132Minority Interest004,539,485,000,0004,491,146,000,0004,361,511,000,0002,202,123,000,000
23342Other Receivables00481,077,000,000363,328,000,000358,626,000,000267,365,000,000
23204Retained Earnings0034,532,338,000,00034,017,226,000,00032,869,939,000,00031,975,441,000,000
23217Total Tax Payable00417,595,000,000449,889,000,000414,756,000,000591,894,000,000
23001Accounts Receivable005,787,852,000,0005,521,338,000,0005,690,879,000,0005,926,594,000,000
23280Common Stock Equity0043,261,491,000,00042,748,214,000,00038,513,501,000,00036,542,008,000,000
23403Net Tangible Assets0039,571,364,000,00038,894,720,000,00034,668,295,000,00032,545,834,000,000
23215Stockholders Equity0043,261,491,000,00042,748,214,000,00038,513,501,000,00036,542,008,000,000
23383Tangible Book Value0039,571,364,000,00038,894,720,000,00034,668,295,000,00032,545,834,000,000
23353Long Term Provisions00415,350,000,000392,868,000,000386,572,000,000349,914,000,000
23374Total Capitalization0053,364,937,000,00057,866,848,000,00054,466,258,000,00060,753,907,000,000
23312Land And Improvements005,546,611,000,0005,489,656,000,0005,439,560,000,0005,131,249,000,000
23469Other Equity Interest001,046,451,000,0001,046,451,000,0003,311,873,000,0002,254,148,000,000
23393Ordinary Shares Number006,751,540,0906,751,540,0905,948,022,7515,948,022,751
23155Other Intangible Assets002,342,832,000,0002,498,258,000,0002,500,556,000,0002,608,353,000,000
23008Accumulated Depreciation00-31,782,506,000,000-29,368,093,000,000-26,334,579,000,000-21,903,868,000,000
23282Construction In Progress002,319,550,000,0001,980,349,000,0001,321,964,000,0001,524,048,000,000
23380Capital Lease Obligations00819,975,000,000684,112,000,000855,154,000,0001,230,202,000,000
23030Cash And Cash Equivalents006,939,841,000,0006,007,333,000,0002,954,992,000,0003,269,145,000,000
23262Gross Accounts Receivable007,003,894,000,0006,801,937,000,0006,982,695,000,0005,926,594,000,000
23012Additional Paid In Capital006,217,241,000,0006,217,241,000,0001,458,258,000,0001,458,258,000,000
23275Buildings And Improvements0020,487,721,000,00020,346,592,000,00020,105,158,000,00018,314,009,000,000
23126Long Term Equity Investment0040,722,000,00057,669,000,00055,272,000,00088,219,000,000
23163Other Short Term Investments0059,709,000,00059,981,000,0001,357,454,000,0001,103,469,000,000
23319Machinery Furniture Equipment0056,606,649,000,00055,770,753,000,00054,806,628,000,00046,975,456,000,000
23048Current Capital Lease Obligation00298,927,000,000275,858,000,000419,579,000,000554,315,000,000
23127Long Term Capital Lease Obligation00521,048,000,000408,254,000,000435,575,000,000675,887,000,000
23098Goodwill And Other Intangible Assets003,690,127,000,0003,853,494,000,0003,845,206,000,0003,996,174,000,000
23261Total Equity Gross Minority Interest0047,800,976,000,00047,239,360,000,00042,875,012,000,00038,744,131,000,000
23067Non Current Deferred Taxes Liabilities003,971,101,000,0003,656,435,000,0004,031,938,000,0003,427,280,000,000
23259Total Liabilities Net Minority Interest0034,019,553,000,00035,720,652,000,00038,891,315,000,00044,453,824,000,000
23046Current Debt And Capital Lease Obligation005,193,434,000,0001,274,475,000,0003,984,315,000,0002,575,825,000,000
23266Allowance For Doubtful Accounts Receivable00-1,216,042,000,000-1,280,599,000,000-1,291,816,000,000-791,173,000,000
23124Long Term Debt And Capital Lease Obligation0010,624,494,000,00015,526,888,000,00016,388,332,000,00024,887,786,000,000
23344Non Current Pension And Other Postretirement Benefit Plans002,447,761,000,0002,475,624,000,0002,781,595,000,0002,784,019,000,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23097Goodwill001,347,295,000,0001,347,295,000,0001,348,619,000,0001,348,619,000,0001,355,236,000,0001,344,650,000,0001,353,342,000,000
23531Net Debt008,058,112,000,0009,489,332,000,00011,018,025,000,0009,903,909,000,00010,109,918,000,00016,562,501,000,00022,964,264,000,000
23165Payables008,879,675,000,0007,916,263,000,0007,257,991,000,0007,764,406,000,0009,009,468,000,0008,656,234,000,0007,731,017,000,000
23139Net P P E0056,771,009,000,00057,395,794,000,00057,032,013,000,00057,366,991,000,00057,805,992,000,00058,839,075,000,00060,282,182,000,000
23351Properties002,110,086,000,0002,100,139,000,0002,099,935,000,0002,063,920,000,0002,060,881,000,0002,004,202,000,0001,882,094,000,000
23386Total Debt0015,817,928,000,00016,797,656,000,00016,282,897,000,00016,383,863,000,00016,801,363,000,00020,372,647,000,00027,463,611,000,000
23100Gross P P E0088,553,515,000,00088,557,517,000,00087,469,720,000,00087,024,142,000,00087,174,085,000,00085,173,654,000,00077,957,351,000,000
23038Common Stock00675,154,000,000675,154,000,000675,154,000,000675,154,000,000675,154,000,000593,152,000,000593,152,000,000
23045Current Debt004,894,507,000,0004,602,044,000,0004,617,922,000,0001,006,488,000,000998,617,000,0003,564,736,000,0002,021,510,000,000
23532Share Issued006,751,540,0906,751,540,0906,751,540,0906,751,540,0906,751,540,0905,948,022,7515,948,022,751
23220Total Assets0081,820,529,000,00081,683,769,000,00079,444,078,000,00080,964,111,000,00082,960,012,000,00081,766,327,000,00083,197,955,000,000
23027Capital Stock00675,154,000,000675,154,000,000675,154,000,000675,154,000,000675,154,000,000593,152,000,000593,152,000,000
23382Other Payable00365,795,000,000397,450,000,000278,470,000,000315,017,000,000463,655,000,000386,190,000,000341,253,000,000
23028Cash Financial002,528,506,000,0002,923,004,000,0003,614,210,000,0002,930,680,000,0002,726,752,000,0002,316,851,000,0002,183,489,000,000
23123Long Term Debt0010,103,446,000,00010,753,145,000,00010,861,259,000,00014,590,119,000,00015,118,634,000,00015,952,757,000,00024,211,899,000,000
23179Prepaid Assets001,332,762,000,0001,374,185,000,0001,197,638,000,0001,155,989,000,0001,210,391,000,000943,203,000,000940,238,000,000
23385Working Capital003,671,312,000,0003,631,838,000,0002,162,711,000,0006,398,160,000,0005,817,952,000,0001,553,276,000,0003,942,105,000,000
23000Accounts Payable008,096,285,000,0007,059,606,000,0006,712,389,000,0007,049,231,000,0008,095,924,000,0007,855,288,000,0006,797,870,000,000
23029Cash Equivalents004,411,335,000,0002,942,853,000,000846,946,000,0002,762,018,000,0003,280,581,000,000638,141,000,000747,109,000,000
23245Invested Capital0058,259,444,000,00058,056,404,000,00057,318,038,000,00058,854,325,000,00058,865,465,000,00058,030,994,000,00062,775,417,000,000
23340Other Properties001,482,898,000,0005,652,280,000,0004,579,713,000,0004,519,400,000,0001,525,854,000,0001,496,142,000,0004,130,495,000,000
23132Minority Interest004,539,485,000,0004,499,041,000,0004,451,151,000,0004,487,066,000,0004,491,146,000,0004,361,511,000,0002,202,123,000,000
23342Other Receivables00481,077,000,000346,222,000,000404,360,000,000419,576,000,000363,328,000,000358,626,000,000267,365,000,000
23204Retained Earnings0034,532,338,000,00034,075,825,000,00033,228,076,000,00034,578,843,000,00034,017,226,000,00032,869,939,000,00031,975,441,000,000
23217Total Tax Payable00417,595,000,000459,207,000,000267,132,000,000400,158,000,000449,889,000,000414,756,000,000591,894,000,000
23001Accounts Receivable005,787,852,000,0005,399,540,000,0004,377,220,000,0004,178,190,000,0005,521,338,000,0005,690,879,000,0005,926,594,000,000
23280Common Stock Equity0043,261,491,000,00042,701,215,000,00041,838,857,000,00043,257,718,000,00042,748,214,000,00038,513,501,000,00036,542,008,000,000
23403Net Tangible Assets0039,571,364,000,00038,990,553,000,00038,029,769,000,00039,462,938,000,00038,894,720,000,00034,668,295,000,00032,545,834,000,000
23215Stockholders Equity0043,261,491,000,00042,701,215,000,00041,838,857,000,00043,257,718,000,00042,748,214,000,00038,513,501,000,00036,542,008,000,000
23383Tangible Book Value0039,571,364,000,00038,990,553,000,00038,029,769,000,00039,462,938,000,00038,894,720,000,00034,668,295,000,00032,545,834,000,000
23353Long Term Provisions00415,350,000,000407,068,000,000400,568,000,000396,649,000,000392,868,000,000386,572,000,000349,914,000,000
23374Total Capitalization0053,364,937,000,00053,454,360,000,00052,700,116,000,00057,847,837,000,00057,866,848,000,00054,466,258,000,00060,753,907,000,000
23312Land And Improvements005,546,611,000,0005,511,840,000,0005,493,609,000,0005,491,731,000,0005,489,656,000,0005,439,560,000,0005,131,249,000,000
23469Other Equity Interest001,046,451,000,0001,046,451,000,0001,046,451,000,0001,046,451,000,0001,046,451,000,0003,311,873,000,0002,254,148,000,000
23393Ordinary Shares Number006,751,540,0906,751,540,0906,751,540,0906,751,540,0906,751,540,0905,948,022,7515,948,022,751
23155Other Intangible Assets002,342,832,000,0002,363,367,000,0002,460,469,000,0002,446,161,000,0002,498,258,000,0002,500,556,000,0002,608,353,000,000
23008Accumulated Depreciation00-31,782,506,000,000-31,161,723,000,000-30,437,707,000,000-29,657,151,000,000-29,368,093,000,000-26,334,579,000,000-21,903,868,000,000
23282Construction In Progress002,319,550,000,0002,005,745,000,0001,925,488,000,0001,796,174,000,0001,980,349,000,0001,321,964,000,0001,524,048,000,000
23380Capital Lease Obligations00819,975,000,0001,442,467,000,000803,716,000,000787,256,000,000684,112,000,000855,154,000,0001,230,202,000,000
23030Cash And Cash Equivalents006,939,841,000,0005,865,857,000,0004,461,156,000,0005,692,698,000,0006,007,333,000,0002,954,992,000,0003,269,145,000,000
23262Gross Accounts Receivable007,003,894,000,0006,582,884,000,0005,559,851,000,0005,453,361,000,0006,801,937,000,0006,982,695,000,0005,926,594,000,000
23012Additional Paid In Capital006,217,241,000,0006,217,241,000,0006,217,241,000,0006,217,241,000,0006,217,241,000,0001,458,258,000,0001,458,258,000,000
23275Buildings And Improvements0020,487,721,000,00020,385,771,000,00020,333,211,000,00020,298,617,000,00020,346,592,000,00020,105,158,000,00018,314,009,000,000
23126Long Term Equity Investment0040,722,000,00043,866,000,00060,066,000,00060,066,000,00057,669,000,00055,272,000,00088,219,000,000
23163Other Short Term Investments0059,709,000,00063,791,000,00066,381,000,00059,981,000,00059,981,000,0001,357,454,000,0001,103,469,000,000
23319Machinery Furniture Equipment0056,606,649,000,00052,901,742,000,00053,037,764,000,00052,854,300,000,00055,770,753,000,00054,806,628,000,00046,975,456,000,000
23048Current Capital Lease Obligation00298,927,000,000245,296,000,000268,172,000,000284,642,000,000275,858,000,000419,579,000,000554,315,000,000
23127Long Term Capital Lease Obligation00521,048,000,0001,197,171,000,000535,544,000,000502,614,000,000408,254,000,000435,575,000,000675,887,000,000
23098Goodwill And Other Intangible Assets003,690,127,000,0003,710,662,000,0003,809,088,000,0003,794,780,000,0003,853,494,000,0003,845,206,000,0003,996,174,000,000
23261Total Equity Gross Minority Interest0047,800,976,000,00047,200,256,000,00046,290,008,000,00047,744,784,000,00047,239,360,000,00042,875,012,000,00038,744,131,000,000
23067Non Current Deferred Taxes Liabilities003,971,101,000,0003,888,699,000,0003,786,713,000,0003,720,918,000,0003,656,435,000,0004,031,938,000,0003,427,280,000,000
23259Total Liabilities Net Minority Interest0034,019,553,000,00034,483,513,000,00033,154,070,000,00033,219,327,000,00035,720,652,000,00038,891,315,000,00044,453,824,000,000
23046Current Debt And Capital Lease Obligation005,193,434,000,0004,847,340,000,0004,886,094,000,0001,291,130,000,0001,274,475,000,0003,984,315,000,0002,575,825,000,000
23266Allowance For Doubtful Accounts Receivable00-1,216,042,000,000-1,183,344,000,000-1,182,631,000,000-1,275,171,000,000-1,280,599,000,000-1,291,816,000,000-791,173,000,000
23124Long Term Debt And Capital Lease Obligation0010,624,494,000,00011,950,316,000,00011,396,803,000,00015,092,733,000,00015,526,888,000,00016,388,332,000,00024,887,786,000,000
23344Non Current Pension And Other Postretirement Benefit Plans002,447,761,000,0002,606,614,000,0002,607,635,000,0002,498,311,000,0002,475,624,000,0002,781,595,000,0002,784,019,000,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E033,220,000,00021,642,000,00025,374,000,000188,073,000,00074,249,000,000
26185Free Cash Flow03,992,967,000,0001,469,442,000,0004,165,356,000,0005,150,117,000,0005,935,943,000,000
26027Changes In Cash0943,044,000,0001,077,988,000,0003,029,895,000,000-314,895,000,000-1,033,133,000,000
26182Issuance Of Debt01,528,508,000,000208,450,000,00014,285,852,000,0001,412,874,000,0005,398,978,000,000
26016End Cash Position06,939,841,000,0006,939,841,000,0006,007,333,000,0002,954,992,000,0002,930,598,000,000
26112Purchase Of P P E0-1,746,019,000,000-754,450,000,000-1,838,776,000,000-1,738,723,000,000-1,279,575,000,000
26183Repayment Of Debt0-2,643,364,000,000-574,439,000,000-17,707,368,000,000-8,148,583,000,000-10,564,712,000,000
26125Sale Of Investment0272,000,000272,000,0001,297,473,000,00000
26005Capital Expenditure0-1,752,393,000,000-754,182,000,000-1,872,173,000,000-1,743,791,000,000-1,285,988,000,000
26007Cash Dividends Paid0-1,655,385,000,0000-1,024,054,000,000-1,116,928,000,000-239,215,000,000
26012Financing Cash Flow0-3,146,132,000,000-409,518,000,000-2,440,997,000,000-5,354,353,000,000-6,003,870,000,000
26013Investing Cash Flow0-1,656,184,000,000-736,118,000,000-566,637,000,000-1,854,450,000,000-2,251,194,000,000
26115Purchase Of Business000000
26098Common Stock Issuance0002,563,460,000,00000
26110Purchase Of Investment0000-253,985,000,000-1,036,247,000,000
26015Beginning Cash Position06,007,333,000,0005,865,857,000,0002,954,992,000,0003,269,145,000,0003,950,448,000,000
26223Classesof Cash Payments0-30,990,234,000,000-8,227,285,000,000-29,039,330,000,000-26,767,991,000,000-25,153,557,000,000
26099Long Term Debt Issuance01,023,678,000,00074,415,000,00010,311,401,000,000783,302,000,0001,650,000,000,000
26090Long Term Debt Payments0-2,196,347,000,000-407,648,000,000-13,725,162,000,000-7,529,731,000,000-6,099,130,000,000
26108Purchase Of Intangibles0-6,374,000,000268,000,000-33,397,000,000-5,068,000,000-6,413,000,000
26101Short Term Debt Issuance0504,830,000,000134,035,000,0003,974,451,000,000629,572,000,0003,748,978,000,000
26091Short Term Debt Payments0-447,017,000,000-166,791,000,000-3,982,206,000,000-618,852,000,000-4,465,582,000,000
26181Issuance Of Capital Stock0002,563,460,000,00000
26071Net Common Stock Issuance0002,563,460,000,00000
26154Common Stock Dividend Paid0-1,655,385,000,0000-1,024,054,000,0000-239,215,000,000
26073Net Long Term Debt Issuance0-1,172,669,000,000-333,233,000,000-3,413,761,000,000-6,746,429,000,000-4,449,130,000,000
26164Net Other Financing Charges000668,765,000,0003,119,909,000,000-218,765,000,000
26165Net Other Investing Changes067,541,000,000-5,538,000,000-16,577,000,000-42,879,000,000-3,208,000,000
26119Net P P E Purchase And Sale0-1,712,799,000,000-732,808,000,000-1,813,402,000,000-1,550,650,000,000-1,205,326,000,000
26075Net Short Term Debt Issuance057,813,000,000-32,756,000,000-7,755,000,00010,720,000,000-716,604,000,000
26072Net Issuance Payments Of Debt0-1,114,856,000,000-365,989,000,000-3,421,516,000,000-6,735,709,000,000-5,165,734,000,000
26226Paymentson Behalfof Employees0-4,522,198,000,000-1,273,526,000,000-4,097,937,000,000-4,136,722,000,000-3,863,736,000,000
26116Net Business Purchase And Sale000000
26063Effect Of Exchange Rate Changes0-10,536,000,000-4,004,000,00022,446,000,000742,000,00013,283,000,000
26118Net Investment Purchase And Sale0272,000,0004,082,000,0001,297,473,000,000-253,985,000,000-1,036,247,000,000
26117Net Intangibles Purchase And Sale0-6,374,000,000268,000,000-33,397,000,000-5,068,000,000-6,413,000,000
26301Purchase Of Investment Properties0-4,824,000,000-2,122,000,000-734,000,000-1,868,000,0000
26300Net Investment Properties Purchase And Sale0-4,824,000,000-2,122,000,000-734,000,000-1,868,000,0000
26228Other Cash Paymentsfrom Operating Activities069,564,000,000-29,237,000,00053,389,000,000-85,697,000,0000
26222Other Cash Receiptsfrom Operating Activities00053,389,000,0000168,345,000,000
26220Cash Flowsfromusedin Operating Activities Direct05,745,360,000,0002,223,624,000,0006,037,529,000,0006,893,908,000,0007,221,931,000,000
26221Classesof Cash Receiptsfrom Operating Activities037,964,619,000,00010,205,392,000,00037,387,696,000,00036,500,500,000,00035,649,624,000,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E033,220,000,00021,642,000,000-281,000,0005,706,000,0006,153,000,00025,374,000,000188,073,000,00074,249,000,000
26185Free Cash Flow03,992,967,000,0001,469,442,000,0001,605,432,000,000653,281,000,000264,812,000,0004,165,356,000,0005,150,117,000,0005,935,943,000,000
26027Changes In Cash0943,044,000,0001,077,988,000,0001,380,589,000,000-1,234,413,000,000-281,120,000,0003,029,895,000,000-314,895,000,000-1,033,133,000,000
26182Issuance Of Debt01,528,508,000,000208,450,000,000104,119,000,000219,786,000,000996,153,000,00014,285,852,000,0001,412,874,000,0005,398,978,000,000
26016End Cash Position06,939,841,000,0006,939,841,000,0005,865,857,000,0004,461,156,000,0005,692,698,000,0006,007,333,000,0002,954,992,000,0002,930,598,000,000
26112Purchase Of P P E0-1,746,019,000,000-754,450,000,000-372,070,000,000-350,563,000,000-268,936,000,000-1,838,776,000,000-1,738,723,000,000-1,279,575,000,000
26183Repayment Of Debt0-2,643,364,000,000-574,439,000,000-215,431,000,000-343,525,000,000-1,509,969,000,000-17,707,368,000,000-8,148,583,000,000-10,564,712,000,000
26125Sale Of Investment0272,000,000272,000,0000001,297,473,000,00000
26005Capital Expenditure0-1,752,393,000,000-754,182,000,000-321,651,000,000-406,686,000,000-269,874,000,000-1,872,173,000,000-1,743,791,000,000-1,285,988,000,000
26007Cash Dividends Paid0-1,655,385,000,0000000-1,024,054,000,000-1,116,928,000,000-239,215,000,000
26012Financing Cash Flow0-3,146,132,000,000-409,518,000,000-244,818,000,000-1,885,606,000,000-606,190,000,000-2,440,997,000,000-5,354,353,000,000-6,003,870,000,000
26013Investing Cash Flow0-1,656,184,000,000-736,118,000,000-301,676,000,000-408,774,000,000-209,616,000,000-566,637,000,000-1,854,450,000,000-2,251,194,000,000
26115Purchase Of Business000000000
26098Common Stock Issuance0000002,563,460,000,00000
26110Purchase Of Investment0000000-253,985,000,000-1,036,247,000,000
26015Beginning Cash Position06,007,333,000,0005,865,857,000,0004,461,156,000,0005,692,698,000,0006,007,333,000,0002,954,992,000,0003,269,145,000,0003,950,448,000,000
26223Classesof Cash Payments0-30,990,234,000,000-8,227,285,000,000-6,818,631,000,000-7,634,211,000,000-8,310,107,000,000-29,039,330,000,000-26,767,991,000,000-25,153,557,000,000
26099Long Term Debt Issuance01,023,678,000,00074,415,000,00047,838,000,0000901,425,000,00010,311,401,000,000783,302,000,0001,650,000,000,000
26090Long Term Debt Payments0-2,196,347,000,000-407,648,000,000-95,090,000,000-275,903,000,000-1,417,706,000,000-13,725,162,000,000-7,529,731,000,000-6,099,130,000,000
26108Purchase Of Intangibles0-6,374,000,000268,000,00050,419,000,000-56,123,000,000-938,000,000-33,397,000,000-5,068,000,000-6,413,000,000
26101Short Term Debt Issuance0504,830,000,000134,035,000,00056,281,000,000219,786,000,00094,728,000,0003,974,451,000,000629,572,000,0003,748,978,000,000
26091Short Term Debt Payments0-447,017,000,000-166,791,000,000-120,341,000,000-67,622,000,000-92,263,000,000-3,982,206,000,000-618,852,000,000-4,465,582,000,000
26181Issuance Of Capital Stock0000002,563,460,000,00000
26071Net Common Stock Issuance0000002,563,460,000,00000
26154Common Stock Dividend Paid0-1,655,385,000,0000000-1,024,054,000,0000-239,215,000,000
26073Net Long Term Debt Issuance0-1,172,669,000,000-333,233,000,000-47,252,000,000-275,903,000,000-516,281,000,000-3,413,761,000,000-6,746,429,000,000-4,449,130,000,000
26164Net Other Financing Charges000000668,765,000,0003,119,909,000,000-218,765,000,000
26165Net Other Investing Changes067,541,000,000-5,538,000,00018,223,000,000-667,000,00055,523,000,000-16,577,000,000-42,879,000,000-3,208,000,000
26119Net P P E Purchase And Sale0-1,712,799,000,000-732,808,000,000-372,351,000,000-344,857,000,000-262,783,000,000-1,813,402,000,000-1,550,650,000,000-1,205,326,000,000
26075Net Short Term Debt Issuance057,813,000,000-32,756,000,000-64,060,000,000152,164,000,0002,465,000,000-7,755,000,00010,720,000,000-716,604,000,000
26072Net Issuance Payments Of Debt0-1,114,856,000,000-365,989,000,000-111,312,000,000-123,739,000,000-513,816,000,000-3,421,516,000,000-6,735,709,000,000-5,165,734,000,000
26226Paymentson Behalfof Employees0-4,522,198,000,000-1,273,526,000,000-1,093,693,000,000-1,251,752,000,000-903,227,000,000-4,097,937,000,000-4,136,722,000,000-3,863,736,000,000
26116Net Business Purchase And Sale000000000
26063Effect Of Exchange Rate Changes0-10,536,000,000-4,004,000,00024,112,000,0002,871,000,000-33,515,000,00022,446,000,000742,000,00013,283,000,000
26118Net Investment Purchase And Sale0272,000,0004,082,000,0002,590,000,000-6,400,000,00001,297,473,000,000-253,985,000,000-1,036,247,000,000
26117Net Intangibles Purchase And Sale0-6,374,000,000268,000,00050,419,000,000-56,123,000,000-938,000,000-33,397,000,000-5,068,000,000-6,413,000,000
26301Purchase Of Investment Properties0-4,824,000,000-2,122,000,000-557,000,000-727,000,000-1,418,000,000-734,000,000-1,868,000,0000
26300Net Investment Properties Purchase And Sale0-4,824,000,000-2,122,000,000-557,000,000-727,000,000-1,418,000,000-734,000,000-1,868,000,0000
26228Other Cash Paymentsfrom Operating Activities069,564,000,000-29,237,000,000118,017,000,00043,281,000,000-62,497,000,00053,389,000,000-85,697,000,0000
26222Other Cash Receiptsfrom Operating Activities00000053,389,000,0000168,345,000,000
26220Cash Flowsfromusedin Operating Activities Direct05,745,360,000,0002,223,624,000,0001,927,083,000,0001,059,967,000,000534,686,000,0006,037,529,000,0006,893,908,000,0007,221,931,000,000
26221Classesof Cash Receiptsfrom Operating Activities037,964,619,000,00010,205,392,000,0009,585,122,000,0008,861,264,000,0009,312,841,000,00037,387,696,000,00036,500,500,000,00035,649,624,000,000

Summary History

Stock CodeCompany NameDateTimePrevious CloseOpenBidAskDay's RangeDay's Range-StartDay's Range-End52 Week Range52 Week Range-Start52 Week Range-EndVolumeAvg. VolumeMarket CapBeta (5Y Monthly)PE Ratio (TTM)EPS (TTM)Earnings DateForward Dividend & YieldForward DividendForward Dividend YieldEx-Dividend Date1y Target EstYTD Return
SMGRPT Semen Indonesia (Persero) Tbk2024-04-15At close: 04:14PM WIB5,7005,7005,6505,6755,650.00 - 5,700.005,6505,7005,625.00 - 7,250.005,6257,2505,768,8008,583,78638,146,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.34%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-12At close: 04:14PM WIB5,7005,7005,6505,6755,650.00 - 5,700.005,6505,7005,625.00 - 7,250.005,6257,2505,768,8008,614,52438,308,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-11At close: 04:14PM WIB5,7005,7005,6505,6755,650.00 - 5,700.005,6505,7005,625.00 - 7,250.005,6257,2505,768,8008,584,51838,308,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-10At close: 04:14PM WIB5,7005,7005,6505,6755,650.00 - 5,700.005,6505,7005,625.00 - 7,250.005,6257,2505,768,8008,510,76738,308,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-05At close: 04:14PM WIB5,7005,7006,8255,0255,650.00 - 5,700.005,6505,7005,625.00 - 7,250.005,6257,2505,768,8008,282,92038,308,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-04At close: 04:14PM WIB5,7005,7006,8254,5605,675.00 - 5,725.005,6755,7255,625.00 - 7,250.005,6257,2504,948,0008,316,04638,647,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-03At close: 04:14PM WIB5,7755,7506,9255,1005,675.00 - 5,775.005,6755,7755,625.00 - 7,250.005,6257,2505,994,4008,271,70638,647,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-02At close: 04:13PM WIB5,8755,8257,0504,8905,725.00 - 5,825.005,7255,8255,625.00 - 7,250.005,6257,2507,609,1008,178,36839,155,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-04-01At close: 04:14PM WIB5,9005,9007,0754,7205,700.00 - 5,900.005,7005,9005,625.00 - 7,250.005,6257,2507,557,2008,083,96839,833,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,230
SMGRPT Semen Indonesia (Persero) Tbk2024-03-29At close: 04:13PM WIB5,9255,9257,1004,7405,825.00 - 5,950.005,8255,9505,625.00 - 7,250.005,6257,2508,128,8008,083,96840,003,000,000,000118320Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,482
SMGRPT Semen Indonesia (Persero) Tbk2024-03-28At close: 04:13PM WIB5,9255,9257,1004,7405,825.00 - 5,950.005,8255,9505,625.00 - 7,250.005,6257,2508,128,8008,071,40539,834,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.14%)2454May 04, 20237,482
SMGRPT Semen Indonesia (Persero) Tbk2024-03-27At close: 04:14PM WIB5,8505,8505,9005,9255,800.00 - 5,950.005,8005,9505,625.00 - 7,250.005,6257,2509,001,8007,626,02940,003,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.23%)2454May 04, 20237,473
SMGRPT Semen Indonesia (Persero) Tbk2024-03-26At close: 04:14PM WIB5,8255,8005,8005,8255,750.00 - 5,875.005,7505,8755,625.00 - 7,250.005,6257,2508,430,9007,653,90639,497,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.23%)2454May 04, 20237,473
SMGRPT Semen Indonesia (Persero) Tbk2024-03-25At close: 04:13PM WIB5,8005,800005,750.00 - 5,825.005,7505,8255,625.00 - 7,250.005,6257,25011,249,8007,788,18539,328,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.23%)2454May 04, 20237,473
SMGRPT Semen Indonesia (Persero) Tbk2024-03-22At close: 04:12PM WIB5,7505,7255,8005,8255,725.00 - 5,850.005,7255,8505,625.00 - 7,250.005,6257,2509,356,1007,772,77639,159,000,000,000118321Apr 30, 2024 - May 06, 2024245.19 (4.26%)2454May 04, 20237,473
SMGRPT Semen Indonesia (Persero) Tbk2024-03-21At close: 04:12PM WIB5,7250000.0000 - 0.000000007,644,533010321Apr 30, 2024 - May 06, 2024245.19 (4.26%)2454May 04, 20237,473
SMGRPT Semen Indonesia (Persero) Tbk2024-03-14As of 11:59AM WIB. Market open.5,7505,7505,8005,8255,750.00 - 5,900.005,7505,9005,625.00 - 7,250.005,6257,2506,083,1007,076,26639,159,000,000,000118321Mar 14, 2024245.19 (4.26%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-13At close: 04:14PM WIB5,9005,8505,7255,7505,700.00 - 5,875.005,7005,8755,625.00 - 7,250.005,6257,25024,346,1006,708,36938,821,000,000,000116368Mar 14, 2024245.19 (4.16%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-11At close: 04:14PM WIB5,9255,9505,9005,9255,900.00 - 5,950.005,9005,9505,625.00 - 7,250.005,6257,2506,695,3006,586,56839,834,000,000,000116368Mar 14, 2024245.19 (4.16%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-08At close: 04:14PM WIB5,9255,9505,9005,9255,900.00 - 5,950.005,9005,9505,625.00 - 7,250.005,6257,2506,695,3006,612,68639,834,000,000,000116368Mar 14, 2024245.19 (4.14%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-05At close: 04:13PM WIB6,0506,0756,0006,0255,975.00 - 6,075.005,9756,0755,625.00 - 7,250.005,6257,2505,702,2006,512,02240,340,000,000,000116364Mar 11, 2024 - Mar 15, 2024245.19 (4.00%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-04At close: 04:04PM WIB6,1256,1256,0506,0756,050.00 - 6,125.006,0506,1255,625.00 - 7,300.005,6257,3002,352,3006,545,02540,847,000,000,000116368Mar 11, 2024 - Mar 15, 2024245.19 (4.00%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-03-01At close: 04:14PM WIB6,1006,0756,1006,0506,025.00 - 6,125.006,0256,1255,625.00 - 7,300.005,6257,3007,025,3006,487,49341,353,000,000,000117368Mar 11, 2024 - Mar 15, 2024245.19 (4.02%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-02-28At close: 04:13PM WIB6,0256,0006,0256,0506,000.00 - 6,075.006,0006,0755,625.00 - 7,325.005,6257,3255,990,9006,489,71840,678,000,000,000116368Mar 11, 2024 - Mar 15, 2024245.19 (4.07%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-02-27At close: 04:14PM WIB6,0506,0756,0006,0256,000.00 - 6,075.006,0006,0755,625.00 - 7,425.005,6257,4259,191,0006,401,60140,678,000,000,000116368Mar 11, 2024 - Mar 15, 2024245.19 (4.05%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-02-26At close: 04:14PM WIB6,1006,1256,0506,0756,050.00 - 6,150.006,0506,1505,625.00 - 7,450.005,6257,4509,472,5006,318,98840,847,000,000,000116368Mar 11, 2024 - Mar 15, 2024245.19 (4.02%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk2024-02-23At close: 04:13PM WIB6,1506,1506,0756,1006,050.00 - 6,175.006,0506,1755,625.00 - 7,600.005,6257,60010,246,5006,164,22741,184,000,000,000117368Mar 11, 2024 - Mar 15, 2024245.19 (3.99%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk (SMGR.JK)2024-02-22At close: 04:14PM WIB6,2256,1506,1006,1256,050.00 - 6,225.006,0506,2255,625.00 - 7,625.005,6257,62513,162,7006,007,13241,522,000,000,000117368Mar 11, 2024 - Mar 15, 2024245.19 (3.94%)2454May 04, 20238,104
SMGRPT Semen Indonesia (Persero) Tbk (SMGR.JK)2024-02-21At close: 04:13PM WIB6,2756,3006,2006,1756,125.00 - 6,300.006,1256,3005,625.00 - 7,625.005,6257,62510,900,8005,915,70342,028,000,000,000117368Mar 11, 2024 - Mar 15, 2024245.19 (3.91%)2454May 04, 20238,104

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)
SMGRPT Semen Indonesia (Persero) Tbk2024-04-1538,150,000,000,00046,960,000,000,0001815011191007,2505,6255,9876,3838,610,0006,370,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-1238,150,000,000,00046,960,000,000,0001815011191007,2505,6256,0056,3878,580,0007,000,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-1138,150,000,000,00046,960,000,000,0001815011191007,2505,6256,0056,3878,510,0007,000,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-1038,150,000,000,00046,960,000,000,0001815011191007,2505,6256,0056,3878,510,0007,000,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-0538,480,000,000,00047,300,000,000,0001815011191007,25006,0376,3968,320,0009,030,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-0438,990,000,000,00047,810,000,000,0001815011191007,25006,0466,3988,270,0009,620,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-0338,990,000,000,00047,810,000,000,0001815011191007,25006,0566,3998,180,0009,940,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-0239,670,000,000,00048,480,000,000,0001816011191007,25006,0646,4008,080,00010,160,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-04-0139,830,000,000,00048,650,000,000,0001816011191007,25006,0646,4008,080,00010,160,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2939,830,000,000,00048,650,000,000,0001816011191007,2505,6256,0716,4018,070,00010,510,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000320-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2840,000,000,000,00048,820,000,000,0001816011191007,25006,0786,4017,630,00010,080,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2739,160,000,000,00047,980,000,000,0001815011191007,25006,0886,4027,650,00010,750,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2639,160,000,000,00047,980,000,000,0001815011191007,25006,0976,4037,790,00011,330,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2539,160,000,000,00047,980,000,000,0001815011191007,2505,6256,0976,4037,790,00011,330,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2238,820,000,000,00047,640,000,000,0001815011191007,25006,1236,4047,640,00010,290,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-2138,650,000,000,00047,470,000,000,0001815011191007,2505,6256,1236,4047,640,00010,290,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-1438,820,000,000,00047,640,000,000,0001814011191007,25006,1986,4066,710,0006,820,0006,750,000,00003,290,000,000511300000245400276N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,0005,7251207,390,000,000,0002,170,000,000,000321-337,000,000,000,0001,03715,820,000,000,0003316,4085,750,000,000,0002,700,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-1339,830,000,000,00048,650,000,000,0001614011190007,25006,1986,4066,640,0006,820,0006,750,000,00000511300000245400267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2023Dec 31, 20236103538,650,000,000,00001207,360,000,000,0002,170,000,000,000368-337,000,000,000,000015,260,000,000,0003216,3255,750,000,000,000-89,860,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-1139,830,000,000,00050,700,000,000,00016140111101007,2505,6256,1986,4066,610,0006,820,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-0840,000,000,000,00050,870,000,000,00016140111101007,2505,6256,2066,4066,610,0007,180,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-0541,350,000,000,00052,220,000,000,00017150111101007,30006,2266,4056,550,0008,980,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036415,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-0441,350,000,000,00052,220,000,000,00017150111101007,30006,2266,4056,550,0008,980,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-03-0141,180,000,000,00052,050,000,000,00017150111101007,30006,2286,4046,540,00012,720,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-02-2840,680,000,000,00051,550,000,000,00016150111101007,42506,2346,4036,400,00012,410,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-02-2740,850,000,000,00051,710,000,000,00017150111101007,45006,2386,4026,320,00012,230,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036515,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk2024-02-2641,180,000,000,00052,050,000,000,00017150111101007,45006,2386,4026,320,00012,230,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk (SMGR.JK)2024-02-2341,520,000,000,00052,390,000,000,00017150111101007,62506,2396,4006,010,00010,940,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk (SMGR.JK)2024-02-2242,030,000,000,00052,900,000,000,00017150111101007,6255,6256,2396,4006,010,00010,940,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000
SMGRPT Semen Indonesia (Persero) Tbk (SMGR.JK)2024-02-2142,370,000,000,00053,230,000,000,00017150111101007,6255,6256,2406,3985,920,00010,730,0006,750,000,00003,290,000,00051130000024542454267N/AMay 04, 202310:1Aug 07, 2007Dec 31, 2022Sep 30, 20236154637,440,000,000,0005,707707,010,000,000,0002,400,000,000,00036815,930,000,000,00087816,800,000,000,0003616,3256,130,000,000,0002,970,000,000,000


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
2024-03-0515:49:006,0006,0256,0006,02542,900
2024-03-0515:48:006,0006,0256,0006,02523,600
2024-03-0515:47:006,0256,0256,0006,00069,200
2024-03-0515:46:006,0006,0256,0006,000102,300
2024-03-0515:45:006,0006,0006,0006,00016,800
2024-03-0515:44:006,0006,0256,0006,00020,100
2024-03-0515:43:006,0006,0256,0006,02540,700
2024-03-0515:42:006,0006,0256,0006,00034,000
2024-03-0515:41:006,0006,0256,0006,00019,800
2024-03-0515:40:006,0006,0256,0006,00026,700
2024-03-0515:39:006,0006,0006,0006,00021,100
2024-03-0515:38:006,0256,0256,0006,0005,800
2024-03-0515:37:006,0006,0256,0006,00067,800
2024-03-0515:36:006,0256,0256,0006,00064,800
2024-03-0515:35:006,0006,0256,0006,00030,800
2024-03-0515:34:006,0006,0006,0006,00020,400
2024-03-0515:33:006,0006,0256,0006,0007,000
2024-03-0515:32:006,0006,0256,0006,0008,300
2024-03-0515:31:006,0256,0256,0006,00087,000
2024-03-0515:30:006,0256,0506,0256,025225,100

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:006,0006,0256,0006,02566,500
2024-03-0515:46:006,0006,0256,0006,000171,500
2024-03-0515:44:006,0006,0256,0006,00036,900
2024-03-0515:42:006,0006,0256,0006,02574,700
2024-03-0515:40:006,0006,0256,0006,00046,500
2024-03-0515:38:006,0256,0256,0006,00026,900
2024-03-0515:36:006,0256,0256,0006,000132,600
2024-03-0515:34:006,0006,0256,0006,00051,200
2024-03-0515:32:006,0006,0256,0006,00015,300
2024-03-0515:30:006,0256,0506,0006,000312,100
2024-03-0515:28:006,0256,0506,0256,02540,700
2024-03-0515:26:006,0256,0506,0256,02546,700
2024-03-0515:24:006,0506,0506,0256,025139,100
2024-03-0515:22:006,0256,0256,0256,02510,500
2024-03-0515:20:006,0256,0256,0256,02563,000
2024-03-0515:18:006,0256,0506,0256,02533,400
2024-03-0515:16:006,0256,0256,0256,0255,100
2024-03-0515:14:096,0256,0256,0256,0250
2024-03-0515:14:006,0506,0506,0256,0254,900
2024-03-0515:12:006,0256,0506,0256,0502,700
2024-03-0515:10:006,0256,0256,0256,0259,400
2024-03-0515:08:006,0506,0506,0256,0257,000
2024-03-0515:06:006,0256,0506,0256,02516,500
2024-03-0515:04:006,0256,0506,0256,02547,400
2024-03-0515:02:006,0506,0506,0256,02531,100

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:006,0006,0256,0006,025211,900
2024-03-0515:40:006,0006,0256,0006,000141,300
2024-03-0515:35:006,0006,0256,0006,000190,300
2024-03-0515:30:006,0256,0506,0006,000347,800
2024-03-0515:25:006,0256,0506,0256,025102,300
2024-03-0515:20:006,0256,0506,0256,025197,700
2024-03-0515:15:006,0256,0506,0256,02539,200
2024-03-0515:14:096,0256,0256,0256,0250
2024-03-0515:10:006,0256,0506,0256,02516,300
2024-03-0515:05:006,0256,0506,0256,02549,300
2024-03-0515:00:006,0256,0506,0256,02586,400
2024-03-0514:55:006,0256,0256,0256,0259,300
2024-03-0514:50:006,0506,0506,0256,02526,200
2024-03-0514:45:006,0506,0506,0256,05023,300
2024-03-0514:40:006,0256,0506,0256,02532,500
2024-03-0514:35:006,0506,0506,0256,02521,200
2024-03-0514:30:006,0256,0506,0256,02541,700
2024-03-0514:25:006,0506,0506,0256,05020,900
2024-03-0514:20:006,0506,0506,0256,0508,700
2024-03-0514:17:476,0256,0256,0256,0250
2024-03-0514:15:006,0256,0506,0256,02530,800
2024-03-0514:10:006,0506,0506,0256,02532,500
2024-03-0514:05:006,0256,0506,0256,02523,900
2024-03-0514:00:006,0506,0506,0256,05020,800
2024-03-0513:55:006,0506,0506,0256,0252,600
2024-03-0513:50:006,0256,0506,0256,0258,900
2024-03-0513:45:006,0506,0506,0256,02514,800
2024-03-0513:40:006,0256,0506,0256,05018,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:006,0006,0256,0006,025211,900
2024-03-0515:30:006,0256,0506,0006,000679,400
2024-03-0515:15:006,0256,0506,0256,025339,200
2024-03-0515:14:096,0256,0256,0256,0250
2024-03-0515:00:006,0256,0506,0256,025152,000
2024-03-0514:45:006,0506,0506,0256,02558,800
2024-03-0514:30:006,0256,0506,0256,02595,400
2024-03-0514:17:476,0256,0256,0256,0250
2024-03-0514:15:006,0256,0506,0256,05060,400
2024-03-0514:00:006,0506,0506,0256,02577,200
2024-03-0513:45:006,0506,0506,0256,02526,300
2024-03-0513:30:006,0506,0506,0256,05056,000
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:516,0256,0256,0256,0250
2024-03-0511:45:006,0256,0506,0256,0255,800
2024-03-0511:30:006,0506,0506,0256,02532,300
2024-03-0511:29:166,0506,0506,0506,0500
2024-03-0511:15:006,0256,0506,0256,05068,400
2024-03-0511:00:006,0256,0506,0256,05077,500
2024-03-0510:45:006,0256,0506,0256,05027,800
2024-03-0510:40:336,0256,0256,0256,0250
2024-03-0510:30:006,0256,0506,0256,050241,500
2024-03-0510:15:006,0506,0506,0256,02588,600
2024-03-0510:00:006,0256,0506,0256,025156,500
2024-03-0509:51:196,0256,0256,0256,0250

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:006,0256,0506,0006,025891,300
2024-03-0515:14:096,0256,0256,0256,0250
2024-03-0515:00:006,0256,0506,0256,025491,200
2024-03-0514:30:006,0256,0506,0256,025154,200
2024-03-0514:17:476,0256,0256,0256,0250
2024-03-0514:00:006,0506,0506,0256,050137,600
2024-03-0513:30:006,0506,0506,0256,02582,300
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:516,0256,0256,0256,0250
2024-03-0511:30:006,0506,0506,0256,02538,100
2024-03-0511:29:166,0506,0506,0506,0500
2024-03-0511:00:006,0256,0506,0256,050145,900
2024-03-0510:40:336,0256,0256,0256,0250
2024-03-0510:30:006,0256,0506,0256,050269,300
2024-03-0510:00:006,0256,0506,0256,025245,100
2024-03-0509:51:196,0256,0256,0256,0250
2024-03-0509:30:006,0506,0756,0256,025180,600
2024-03-0509:05:346,0506,0506,0506,0500
2024-03-0509:00:006,0756,0756,0256,050307,700
2024-03-0415:30:006,0756,0756,0506,050319,300
2024-03-0415:00:006,0756,0756,0506,075217,500
2024-03-0414:57:396,0756,0756,0756,0750
2024-03-0414:30:006,0756,0756,0506,050276,800
2024-03-0414:04:186,1006,1006,1006,1000
2024-03-0414:00:006,0756,1006,0506,075555,100
2024-03-0413:30:006,1006,1006,0756,075117,600
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:14:096,0256,0256,0256,0250
2024-03-0515:00:006,0256,0506,0006,0251,382,500
2024-03-0514:17:476,0256,0256,0256,0250
2024-03-0514:00:006,0506,0506,0256,025291,800
2024-03-0513:00:006,0506,0506,0256,02582,300
2024-03-0512:00:0000000
2024-03-0511:59:516,0256,0256,0256,0250
2024-03-0511:29:166,0506,0506,0506,0500
2024-03-0511:00:006,0256,0506,0256,025183,800
2024-03-0510:40:336,0256,0256,0256,0250
2024-03-0510:00:006,0256,0506,0256,050514,400
2024-03-0509:51:196,0256,0256,0256,0250
2024-03-0509:05:346,0506,0506,0506,0500
2024-03-0509:00:006,0756,0756,0256,025488,300
2024-03-0415:00:006,0756,0756,0506,050536,800
2024-03-0414:57:396,0756,0756,0756,0750
2024-03-0414:04:186,1006,1006,1006,1000
2024-03-0414:00:006,0756,1006,0506,050831,900
2024-03-0413:00:006,1006,1006,0756,075117,600
2024-03-0412:00:0000000
2024-03-0411:59:506,1006,1006,1006,1000
2024-03-0411:32:576,1006,1006,1006,1000
2024-03-0411:00:006,0756,1006,0756,100119,200
2024-03-0410:43:106,1006,1006,1006,1000
2024-03-0410:00:006,1006,1006,0756,100168,000
2024-03-0409:54:326,1006,1006,1006,1000
2024-03-0409:00:006,1006,1256,0756,1000
2024-03-0115:46:236,0256,0256,0256,0250
2024-03-0115:00:006,0506,0506,0256,050967,700
2024-03-0114:26:306,0506,0506,0506,0500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:004,4804,4804,4804,4800
2024-05-0815:29:214,4904,4904,4904,4900
2024-05-0815:00:004,5304,5504,4504,4807,948,900
2024-05-0814:32:274,5504,5504,5504,5500
2024-05-0813:37:054,5804,5804,5804,5800
2024-05-0813:30:004,5704,5904,5204,5202,597,700
2024-05-0812:00:0000000
2024-05-0811:59:374,5704,5704,5704,5700
2024-05-0811:57:524,5704,5704,5704,5700
2024-05-0811:12:044,5904,5904,5904,5900
2024-05-0810:30:284,6104,6104,6104,6100
2024-05-0810:30:004,6104,6104,5204,5706,679,600
2024-05-0809:44:034,6104,6104,6104,6100
2024-05-0809:00:004,7104,7104,6004,6004,815,600
2024-05-0716:00:004,7004,7004,7004,7000
2024-05-0715:39:014,7004,7004,7004,7000
2024-05-0715:00:004,7004,7104,6904,7003,017,800
2024-05-0714:43:494,7104,7104,7104,7100
2024-05-0713:46:304,7104,7104,7104,7100
2024-05-0713:30:004,7004,7104,6904,7001,883,200
2024-05-0712:00:0000000
2024-05-0711:59:524,6904,6904,6904,6900
2024-05-0711:12:334,7004,7004,7004,7000
2024-05-0710:30:004,7004,7104,6904,6901,314,500
2024-05-0710:25:404,7104,7104,7104,7100
2024-05-0709:42:424,7104,7104,7104,7100
2024-05-0709:00:004,7004,7404,6904,7101,480,900
2024-05-0616:13:5800000
2024-05-0615:49:484,6804,6804,6804,6800
2024-05-0615:07:474,6604,6604,6604,6600

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:004,7104,7104,4504,48022,529,600
2024-05-0709:00:004,7004,7404,6904,7008,058,800
2024-05-0609:00:004,6704,7104,6304,70013,406,400
2024-05-0309:00:004,7404,7504,6304,63013,946,100
2024-05-0209:00:004,6804,7504,6504,74020,484,200
2024-04-3009:00:004,6204,6904,6204,67024,647,500
2024-04-2909:00:004,6204,7404,6004,62021,495,900
2024-04-2609:00:004,8004,8204,5804,58022,366,700
2024-04-2509:00:004,8004,8804,7504,80018,056,300
2024-04-2409:00:004,9004,9804,7804,80018,681,800
2024-04-2309:00:005,0255,1004,8504,88023,190,300
2024-04-2209:00:005,1005,2004,9805,02516,088,400
2024-04-1909:00:005,3505,3755,0755,07516,105,100
2024-04-1809:00:005,3505,4255,3005,3507,719,100
2024-04-1709:00:005,5505,5755,3505,35011,729,200
2024-04-1609:00:005,6505,6505,5005,57516,305,200
2024-04-0509:00:005,7005,7005,6505,6505,768,800
2024-04-0409:00:005,7005,7255,6755,7004,941,600
2024-04-0309:00:005,7505,7755,6755,7005,994,400
2024-04-0209:00:005,8255,8255,7255,7757,609,100
2024-04-0109:00:005,9005,9005,7005,8757,557,200
2024-03-2809:00:005,9255,9505,8255,9008,128,800
2024-03-2709:00:005,8505,9505,8005,9259,001,800
2024-03-2609:00:005,8755,8755,7505,8508,430,900
2024-03-2509:00:005,8255,8255,7505,82511,249,800
2024-03-2209:00:005,7255,8505,7255,8008,651,100
2024-03-2109:00:005,7505,8005,7005,75013,701,500
2024-03-2009:00:005,6505,7505,6505,7259,986,500
2024-03-1909:00:005,7005,7255,6505,65011,906,500
2024-03-1809:00:005,8255,8255,7005,70010,812,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:004,7004,7404,6904,7008,058,800
2024-05-0609:00:004,6704,7104,6304,70013,406,400
2024-05-0309:00:004,7404,7504,6304,63013,946,100
2024-05-0209:00:004,6804,7504,6504,74020,484,200
2024-04-3009:00:004,6204,6904,6204,67024,647,500
2024-04-2909:00:004,6204,7404,6004,62021,495,900
2024-04-2609:00:004,8004,8204,5804,58022,366,700
2024-04-2509:00:004,8004,8804,7504,80018,056,300
2024-04-2409:00:004,9004,9804,7804,80018,681,800
2024-04-2309:00:005,0255,1004,8504,88023,190,300
2024-04-2209:00:005,1005,2004,9805,02516,088,400
2024-04-1909:00:005,3505,3755,0755,07516,105,100
2024-04-1809:00:005,3505,4255,3005,3507,719,100
2024-04-1709:00:005,5505,5755,3505,35011,729,200
2024-04-1609:00:005,6505,6505,5005,57516,305,200
2024-04-0509:00:005,7005,7005,6505,6505,768,800
2024-04-0409:00:005,7005,7255,6755,7004,941,600
2024-04-0309:00:005,7505,7755,6755,7005,994,400
2024-04-0209:00:005,8255,8255,7255,7757,609,100
2024-04-0109:00:005,9005,9005,7005,8757,557,200
2024-03-2809:00:005,9255,9505,8255,9008,128,800
2024-03-2709:00:005,8505,9505,8005,9259,001,800
2024-03-2609:00:005,8755,8755,7505,8508,430,900
2024-03-2509:00:005,8255,8255,7505,82511,249,800
2024-03-2209:00:005,7255,8505,7255,8008,651,100
2024-03-2109:00:005,7505,8005,7005,75013,701,500
2024-03-2009:00:005,6505,7505,6505,7259,986,500
2024-03-1909:00:005,7005,7255,6505,65011,906,500
2024-03-1809:00:005,8255,8255,7005,70010,812,100
2024-03-1509:00:005,8005,8505,7255,8509,738,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:004,6704,7104,6304,70013,406,400
2024-04-2800:00:004,6204,7504,6004,63080,573,700
2024-04-2100:00:005,1005,2004,5804,58098,383,500
2024-04-1400:00:005,6505,6505,0755,07551,858,600
2024-04-0700:00:005,6505,6505,6505,6500
2024-03-3100:00:005,9005,9005,6505,65031,871,100
2024-03-2400:00:005,8255,9505,7505,90036,811,300
2024-03-1700:00:005,8255,8505,6505,80055,057,700
2024-03-1000:00:005,8505,9005,7005,85045,713,800
2024-03-0300:00:006,1256,1255,9005,90026,866,900
2024-02-2500:00:006,1256,1506,0006,12541,353,400
2024-02-1800:00:006,4506,4506,0506,10048,455,700
2024-02-1100:00:006,1756,5506,1006,50067,136,100
2024-02-0400:00:006,3256,3506,1506,15017,240,200
2024-01-2800:00:006,2006,4006,1256,32530,150,500
2024-01-2100:00:006,0756,2255,8506,17529,866,400
2024-01-1400:00:006,2756,3506,0256,05034,661,200
2024-01-0700:00:006,3756,4256,2256,27520,993,900
2023-12-3100:00:006,4006,5506,3506,37514,563,100
2023-12-2400:00:006,2756,4506,2256,40011,867,700
2023-12-1700:00:006,2006,3256,1006,27522,443,700
2023-12-1000:00:006,2506,3006,0756,20024,632,300
2023-12-0300:00:006,5506,6256,2256,30019,935,700
2023-11-2600:00:006,4006,6506,3006,55030,873,800
2023-11-1900:00:006,6256,7256,3756,42522,720,900
2023-11-1200:00:006,2756,6256,2256,62520,590,200
2023-11-0500:00:006,2506,5006,2506,27531,265,500
2023-10-2900:00:006,1506,3506,0006,20029,356,500
2023-10-2200:00:006,4256,4506,1506,17520,474,400
2023-10-1500:00:006,6506,6506,3506,40026,688,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004,6804,7504,6504,74020,484,200
2024-03-3100:00:005,9005,9004,5804,670228,256,600
2024-02-2900:00:006,0756,1255,6505,900171,475,000
2024-01-3100:00:006,2006,5506,0006,100183,567,700
2023-12-3100:00:006,4006,5505,8506,200113,827,500
2023-11-3000:00:006,4256,6506,0756,40086,572,700
2023-10-3100:00:006,1756,7256,0006,500117,582,300
2023-09-3000:00:006,4506,7506,0006,100121,790,000
2023-08-3100:00:006,8257,1006,4256,425117,790,200
2023-07-3100:00:006,8757,2506,6006,800239,996,800
2023-06-3000:00:006,0507,1256,0256,975251,722,600
2023-05-3100:00:005,8006,2505,7006,075155,445,400
2023-04-3000:00:005,8756,1755,6255,800275,996,900
2023-03-3100:00:006,0506,0755,9255,95021,384,000
2023-02-2800:00:006,4006,4506,3006,3007,199,600
2023-01-3100:00:007,4007,4257,2007,22510,922,900
2022-12-3100:00:006,6007,4756,6007,400253,504,000
2022-11-3000:00:007,6797,7296,5506,575275,518,324
2022-10-3100:00:007,9288,2777,5047,579231,194,835
2022-09-3000:00:007,3797,9287,0807,928190,021,201
2022-08-3100:00:006,5827,5296,3577,454294,358,283
2022-07-3100:00:006,5327,1056,3326,582213,359,052
2022-06-3000:00:007,1057,1306,3076,507170,687,459
2022-05-3100:00:007,2807,6796,4577,105273,198,176
2022-04-3000:00:006,3827,3555,8347,280278,740,957
2022-03-3100:00:006,7066,8815,9096,382201,865,766
2022-02-2800:00:007,1307,3556,1336,632282,176,887
2022-01-3100:00:006,7067,5296,7067,180238,922,781
2021-12-3100:00:007,2807,5046,5326,706256,734,699
2021-11-3000:00:008,0288,2527,1557,230405,520,503

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:004,6804,7504,6504,74020,484,200
2024-03-3100:00:005,9005,9004,5804,620203,609,100
2024-02-2900:00:006,0756,1255,6505,900171,475,000
2024-01-3100:00:006,2006,5504,5804,670583,299,300
2023-12-3100:00:006,4006,5505,6505,900468,870,200
2023-11-3000:00:006,4256,6505,8506,100383,967,900
2023-10-3100:00:006,1756,7255,8506,200317,982,500
2023-09-3000:00:006,4506,7506,0006,400325,945,000
2023-08-3100:00:006,8257,1006,0006,500357,162,500
2023-07-3100:00:006,8757,2506,0006,100479,577,000
2023-06-3000:00:006,0507,2506,0256,425609,509,600
2023-05-3100:00:005,8007,2505,7006,800647,164,800
2023-04-3000:00:005,8757,1255,6256,975683,164,900
2023-03-3100:00:005,9506,2505,6256,075455,716,300
2023-02-2800:00:006,4006,4505,6255,800481,615,800
2023-01-3100:00:007,4007,4255,8505,950404,055,700
2022-10-3100:00:007,9288,2776,5507,400760,217,159
2022-07-3100:00:006,5327,9286,3327,928697,738,536
2022-04-3000:00:006,3827,6795,8346,507722,626,592
2022-01-3100:00:006,7067,5295,9096,382722,965,434
2021-10-3100:00:009,07510,0726,5326,706998,724,022
2021-07-3100:00:007,9539,5737,6549,075658,483,431
2021-04-3000:00:0010,27110,5717,6797,679236,891,429
2021-01-3100:00:0010,72011,8679,72310,396242,207,876



Dividends Amount

DateTimeAmount
2023-05-0409:00:00245
2022-04-1109:00:00172
2021-04-0809:00:00188
2020-06-3009:00:0040
2019-06-1009:00:00208
2018-05-0909:00:00136
2017-04-1009:00:00305
2016-05-2309:00:00305
2015-04-2409:00:00375
2014-04-2909:00:00407

Dividends Yields

YearDistributionTotal AmountYields
202312452.36 %
202211721.66 %
202111881.81 %
20201400.39 %
201912082.00 %
201811361.31 %
201713052.93 %
201613052.93 %
201513753.61 %
201414073.92 %

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