Indo Premier
INDONESIA'S LEADING SECURITIES COMPANY
  • dream
  • higher
  • achieve
  • more

PT INDO PREMIER SECURITIES
Wisma GKBI 7/F Suite 718
Jl. Jend. Sudirman No. 28
Jakarta 10210 - Indonesia
p +62.21.5793.1168
f +62.21.5793.1167

 
(21/11/2014 17:40:07) AALI 25100.00 325.00    ADHI 2705.00 40.00    ADRO 1075.00 5.00    AKRA 4635.00 35.00    ANTM 980.00 25.00    ASII 6950.00 75.00    ASRI 505.00 35.00    BBCA 13325.00 75.00    BBNI 5775.00 -25.00    BBRI 11175.00 50.00    BBTN 1120.00 10.00    BDMN 4205.00 -65.00    BMRI 10375.00 -75.00    BMTR 1675.00 -15.00    BSDE 1670.00 35.00    CPIN 3980.00 30.00    CTRA 1270.00 30.00    EXCL 5125.00 50.00    GGRM 61500.00 -1150.00    HRUM 1510.00 10.00    ICBP 11075.00 -150.00    INCO 4080.00 70.00    INDF 6750.00 100.00    INTP 24400.00 150.00    ITMG 18125.00 25.00    JSMR 6950.00 150.00    KLBF 1750.00 -10.00    LPKR 1130.00 55.00    LPPF 15075.00 -125.00    LSIP 2035.00 55.00    MNCN 2360.00 30.00    PGAS 6150.00 -25.00    PTBA 12800.00 350.00    PTPP 2975.00 20.00    PWON 469.00 11.00    SCMA 3390.00 15.00    SMGR 16100.00 100.00    SMRA 1395.00 40.00    TAXI 1085.00 -15.00    TBIG 9225.00 -150.00    TLKM 2765.00 45.00    UNTR 18275.00 -575.00    UNVR 31450.00 50.00    WIKA 3005.00 0.00    WSKT 1030.00 5.00    
Stock Detail
Telekomunikasi Indonesia (Persero) Tbk.

TRANSACTION SUMMARY Last Trade : 2,765  45  +1.7%     21/11/2014 17:40:02
 
PREV CLOSE
CHANGE
%
HI
LO
AVG DAILY TRANS
 
TODAY
2,720
+45
+1.7
2,770
2,715
123.7 B
 
1-WEEK
2,735
30
1.1
2,780
2,700
104.7 B
 
1-MONTH
2,845
-115
-4.0
2,900
2,590
125.4 B
 
3-MONTH
2,725
5
0.2
3,010
2,590
127.0 B
 
6-MONTH
2,430
300
12.3
3,010
2,400
128.4 B
 
1-YEAR
2,225
505
22.7
3,010
1,980
127.8 B
EPS [09] 2014 : 114
BVPS [09] 2014 : 802
PER [09] 2014 : 24.1x
PBV [09] 2014 : 3.4x
ROA [09] 2014 : 8.3%
ROE [09] 2014 : 14.2%
EV/EBITDA [09] 2014 : 7.3
DEBT/EQUITY [09] 2014 : 0.3
DEBT/TOTALCAP [09] 2014 : 0.2
DEBT/EBITDA [09] 2014 : 0.6
EBITDA/INTEXPS [09] 2014 : 29.1
OUTSTD SHARES : 100.8 B
MARKET CAP : 275688.0 B
LAST ORDER BOOK
  
Last 2,765
Prv 2,720 Op 2,720 Lot 449,376
ch +45 Hi 2,770 Val 123.7 B
% +1.7 Lo 2,715 Av 2,754
Lot Bid Offer Lot
 6,377  2,765  2,770  34,248
 983  2,760  2,775  46,430
 2,521  2,755  2,780  62,142
 4,170  2,750  2,785  25,535
 19,243  2,745  2,790  17,014
396,988 471,164
DONE SUMMARY
 
 
 
 
Price BLot SLot TLot
2,770 0 53,154 53,154
2,765 70,852 83,664 154,516
2,760 10,924 22,737 33,661
2,755 9,967 31,390 41,357
2,750 481 24,306 24,787
2,745 13,480 24,235 37,715
2,740 7,059 4,512 11,571
2,735 4,987 24,961 29,948
2,730 21,222 8,828 30,050
2,725 5,146 3,829 8,975
2,720 10,448 11,838 22,286
2,715 1,356 0 1,356
BROKER SUMMARY
BUYERS SELLERS
Broker Name Buy Lot Buy Val Buy Avg # Broker Name Sell Lot Sell Val Sell Avg
 AK  UBS SECURI  20,185  18.0 B  8,917 1  RX  MACQUARIE  27,905  25.0 B  8,943
 ZP  KIM ENG SE  17,895  16.0 B  8,953 2  CS  CREDIT SUI  27,400  24.5 B  8,927
 DX  BAHANA SEC  12,030  10.8 B  8,939 3  CG  CITIGROUP  8,315  7.4 B  8,941
 BK  J.P MORGA  5,365  4.8 B  8,969 4  CC  MANDIRI SE  7,145  6.4 B  8,958
 CS  CREDIT SUI  3,435  3.1 B  8,948 5  KI  CIPTADANA  2,500  2.3 B  9,000
 BW  BNP PARIBA  3,185  2.9 B  9,000 6  BK  J.P MORGA  2,150  1.9 B  8,923
 MS  MORGAN STA  2,795  2.5 B  8,937 7  NI  BNI SECURI  1,195  1.1 B  9,021
 YU  CIMB SECUR  2,530  2.3 B  8,950 8  AI  UOB KAY HI  1,005  899.7 M  8,952
 KI  CIPTADANA  2,500  2.2 B  8,900 9  ZP  KIM ENG SE  785  703.7 M  8,964
 DB  DEUTSCHE S  2,135  1.9 B  8,964 10  KK  PHILLIP SE  535  481.4 M  8,998
TARGET PRICES
Since :
Date Firm Name Suggestion Target Price
FUNDAMENTAL
QUARTER
Last Price
Share Out.
Market Cap.
BALANCE SHEET
Cash
Total Asset
S.T.Borrowing
L.T.Borrowing
Total Equity
INCOME STATEMENT
Revenue
Gross Profit
Operating Profit
Net.Profit
EBITDA
Interest Expense
RATIO
EPS
PER
BVPS
PBV
ROA
ROE
EV/EBITDA
Debt/Equity
Debt/TotalCap
Debt/EBITDA
EBITDA/IntExps
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
ANLZ 2014
2,735
100.8 B
275688.0 B
 
19418.0 B
138275.0 B
8131.0 B
16759.0 B
83725.5 B
 
87788.0 B
-
29509.3 B
15261.3 B
51650.7 B
1777.3 B
 
151.4
18.1x
830.6
3.3x
11.0%
18.2%
5.4
0.3
0.2
0.5
29.1
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2014
2,735
100.8 B
275688.0 B
 
19418.0 B
138275.0 B
8131.0 B
16759.0 B
80864.0 B
 
65841.0 B
-
22132.0 B
11446.0 B
38738.0 B
1333.0 B
 
113.6
24.1x
802.2
3.4x
8.3%
14.2%
7.3
0.3
0.2
0.6
29.1
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2013
2,100
100.8 B
211680.0 B
 
18073.0 B
120795.0 B
5087.0 B
14832.0 B
72740.0 B
 
61499.0 B
-
21302.0 B
11057.0 B
32374.0 B
1116.0 B
 
109.7
19.1x
721.6
2.9x
9.2%
15.2%
6.6
0.3
0.2
0.6
29.0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2012
9,450
20.2 B
190512.0 B
 
12258.0 B
105402.0 B
4974.0 B
11860.0 B
48728.0 B
 
57413.0 B
36891.0 B
32466.0 B
10001.0 B
43067.0 B
847.0 B
 
495.1
19.1x
2417.1
3.9x
9.5%
20.5%
4.5
0.3
0.3
0.4
50.8
STOCK DATA COMPARISON
FUNDAMENTAL
Sales Growth*
Gr.Profit Growth*
Op.Profit Margin**
Net.Profit Margin**
Market Cap.
PER***
BVPS***
PBV***
ROA***
ROE***
Debt/Equity**
EV/EBITDA**
*Quarter to Quarter
**Actual Quarter
***Annualized
HILO PERFORMANCE
%FL Today
%FL 1 Week
%FL 1 Month
%FL 3 Month
%FL 6 Month
%FL 1 Year
%FL YTD
%FL All Time
%FH Today
%FH 1 Week
%FH 1 Month
%FH 3 Month
%FH 6 Month
%FH 1 Year
%FH YTD
%FH All Time
% Today
% 1 Week
% 1 Month
% 3 Month
% 6 Month
% 1 Year
% YTD
% All Time
- FL : From Low
- FH : From High
LAST CONDITION
Last Price
%Chg
 
7.1%
-
58.8%
0.2
274680.0 B
18.0x
830.6
3.3x
11.0%
18.2%
0.3
7.2
 
 
 
 
0.4%
0.9%
5.2%
5.2%
13.5%
37.6%
32.3%
2209.3%
-0.5%
-2.0%
-6.0%
-9.5%
-9.5%
-9.5%
-9.5%
-9.5%
1.7
1.1
-4.0
0.2
12.3
22.7
27.0
0.0
 
 
 
2,765
1.7
 
-0.5%
-
37.2%
-0.1
17198.4 B
-9.7x
2667.4
1.2x
-3.4%
-12.2%
1.9
6.5
 
 
 
 
0.2%
3.8%
3.8%
3.8%
3.8%
3.8%
3.8%
261.7%
-0.3%
-3.1%
-16.4%
-23.7%
-23.7%
-26.4%
-26.4%
-68.4%
2.1
0.8
-16.0
-17.7
-22.0
-10.2
-23.7
0.0
 
 
 
3,220
2.1
 
11.0%
-
30.3%
-0.1
43525.9 B
-36.1x
1609.7
3.2x
-2.1%
-8.7%
2.5
14.2
 
 
 
 
0.5%
1.5%
1.5%
1.5%
4.1%
27.8%
27.8%
580.0%
0.0%
-4.7%
-15.0%
-27.9%
-27.9%
-27.9%
-27.9%
-31.1%
1.0
-1.9
-12.1
-10.9
-5.6
2.0
-1.9
0.0
 
 
 
5,125
1.0
 
-40.8%
-
42.6%
-0.4
1529.2 B
-2.4x
-48.5
-1.0x
-7.1%
42.7%
-4.5
22.8
 
 
 
 
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
0.0%
-89.9%
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
 
 
 
50
0.0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
CHARTING
Time : From : To : Type :

How to read candle stick chart

STATISTICS
PERIODE
First Date
Previous
High Date
High
Low Date
Low
Last Date
Last
LastFromHigh
LastFromLow
 
TODAY
20/11/14
2,720
21/11/14
2,770
21/11/14
2,715
21/11/14
2,765
-0.2 %
+1.8 %
 
1 WEEK
13/11/14
2,735
20/11/14
2,780
17/11/14
2,700
21/11/14
2,765
-0.5 %
+2.4 %
 
1 MONTH
20/10/14
2,845
22/10/14
2,900
07/11/14
2,590
21/11/14
2,730
-5.9 %
+5.4 %
 
3 MONTHS
20/08/14
2,725
19/09/14
3,010
07/11/14
2,590
21/11/14
2,730
-9.3 %
+5.4 %
 
6 MONTHS
20/05/14
2,430
19/09/14
3,010
21/05/14
2,400
21/11/14
2,730
-9.3 %
+13.8 %
 
1 YEAR
20/11/13
2,225
19/09/14
3,010
09/12/13
1,980
21/11/14
2,730
-9.3 %
+37.9 %
 
YTD
30/12/13
2,150
19/09/14
3,010
07/01/14
2,060
21/11/14
2,730
-9.3 %
+32.5 %
 
ALL TIME
14/11/95
201
19/09/14
3,010
06/10/98
118
21/11/14
2,735
-9.1 %
+2217.8 %
CORPORATE ACTION
ActType Amount Ratio1 Ratio2 CumDate ExDate RecDate DistDate RightEnd Status
RUPS
Stock CumDate Date Time Status Venue/Location
TLKM   2014-12-19 14:00:00 Final Hotel Ritz Carlton Pacific Place Jl. Jend. Sudirman No. 52-53 Jakarta Selatan 12190
WARRANT & RIGHT
Stock W/R Exercise Share ListingDate MaturityDate Status
NEWS
2014-07-04 17:03:41
INDEKS BISNIS 27 (4/7/2014): Ditutup Naik 0,38%, Berikut Daftar Harga Emiten
...
2014-07-04 15:14:04
Telkom Gandeng Bank Sumut Jalin Kerjasama T-Money
...
2014-07-04 13:23:39
INDEKS BISNIS 27 Naik 0,45%, BSDE Paling Kuat Sesi I
...
2014-07-04 13:22:18
IHSG Naik 0,34%, BBCA Pimpin Penguatan Indeks Sesi I
...
2014-07-03 21:13:33
IHSG Labil, Pasca Pilpres Investor Asing Akan Beraksi

Ipotnews - Tinggal kurang dari sepekan sebelum rakyat Indonesia memilih presiden, namun ketatnya persaingan sudah membebani pasar modal. Sepekan terakhir Indeks Harga Saham Gabu...

2014-07-03 16:46:04
INDEKS BISNIS 27 (3/7/2014): Ditutup Anjlok 0,81%, Ini Daftar Harga Emiten
...
2014-07-03 13:48:47
INDEKS BISNIS 27 Turun 0,56%, PGAS Paling Tertekan
...
2014-07-03 13:48:13
IHSG Sesi I Melemah 0,26%, BMRI Pimpin Pelemahan Indeks
...
2014-07-03 11:33:14
Telkomsel Bakal Rilis Teknologi NFC
...
2014-07-03 11:30:22
XL Sabet Frost and Sullivan Award
...
2014-07-03 11:06:55
Empat Emiten Incar Menara XL
...
2014-07-02 17:01:57
INDEKS BISNIS 27 (2/7/2014): Ditutup Melejit 0,74%, Berikut Harga Emiten Saat Penutupan
...
2014-07-02 16:04:29
TLKM : Opsi IPO Atau Strategic Sale Mitratel Berlangsung Tahun Ini

Ipotnews - Manajemen PT Telekomunikasi Indonesia Tbk (TLKM) menegaskan opsi aksi korporasi terhadap anak usahanya PT Mitratel tidak diubah yaitu kemungkinan IPO (backdoor listin...

2014-07-02 16:04:28
TLKM : Opsi IPO Atau Strategic Sale Mitratel Berlangsung Tahun Ini

Ipotnews - Manajemen PT Telekomunikasi Indonesia Tbk (TLKM) menegaskan opsi aksi korporasi terhadap anak usahanya PT Mitratel tidak diubah yaitu kemungkinan IPO (backdoor listin...

2014-07-02 13:56:00
INDEKS BISNIS 27 Terkoreksi 0,08%, GGRM Pimpin Pelemahan Indeks
...
COMPANY PROFILE
Company Profile
Head Office

GKP TELKOM Jl. Japati No. 1

Bandung 40133

Phone

:

(022) 452 1108 , 4527252

Fax

:

(022) 720 3247

   Email  :  agus.murdiyatno@telkom.co.id

Website

:

www.telkom.co.id

Business Profile

PT Telekomunikasi Indonesia Tbk provides telecommunications and information facilities and services. The Company is involved in planning, building, providing, developing, operating, marketing or selling, leasing and maintaining telecommunications and information networks. The Company's business is the provision of domestic telecommunications services, including telephone, telex, telegram, satellite, leased lines, electronic mail, mobile communication and cellular services.

Shareholders

Government of Republic Indonesia

51,602,353,560

51.193%

Board Of Commissioners

Komisaris Utama

: Jusman Syafii Djamal

 

Komisaris

: Parikesit Suprapto

Komisaris

: Hadiyanto 

  Komisaris Independen  : Virano Nasution
  Komisaris Independen  : Johnny Swandi Sjam
  Komisaris  : Imam Apriyanto Putro
Board of Directors

President Director

: Arief Yahya

Director

: Honesti Basyir

  Director  : Indra Utoyo
  Director  : Muhamad Awaluddin
  Director  : Ririek Adriansyah
  Director  : Priyantono Rudito
  Director  : Rizkan Chandra
  Director  : Sukardi Silalahi
IPO

IPO Date

:

14 Nov 1995

Price

:

Rp 2,050

Underwriter

:

PT Bahana Securities

  

PT Danareksa Sekuritas

  

PT Jardine Fleming Nusantara

  

PT Makindo

BAE

:

PT Datindo Entrycom

Issued History
 

Type of listing

Shares

Listing date

Trading date

1

Negara RI (Seri A)

1

Nov 14, 95

 

2

Negara RI (Seri B) (C/ L)

1,466,665,999

Nov 14, 95

 

3

First Issue

933,333,000

Nov 14, 95

Nov 14, 95

4

First Issue (LN)

700,000,000

Nov 14, 95

Nov 14, 95

5

First Issue (divesment)

233,334,000

Nov 14, 95

Nov 14, 95

6

Bonus Shares

746,666,640

Aug 3, 99

Aug 3, 99

7

Stock Split

10,079,999,640

Sep 28, 04

Sep 28, 04

 8Stock Split (1:5) 

 27 Agustus 2013

27 Agustud 2013 


Perhatian :

PT. Indo Premier Securities tidak memberikan pernyataan akurat atau tidak akurat terhadap segala pendapat / rekomendasi / informasi / saran / data-data sebagaimana tercantum dalam Website ini karena hanya bersifat memberikan gambaran investasi yang tidak mengikat bagi investor / calon investor. Pilihan dalam berinvestasi sepenuhnya menjadi keputusan dan tanggungjawab pribadi investor / calon investor.


Disclaimer :

Data dan/atau informasi yang tersaji dalam Website ini dilindungi serta tunduk pada ketentuan peraturan perundang-undangan Hak Atas Kekayaan Intelektual dan ketentuan peraturan perundangan lainnya yang terkait dengan penyebaran informasi, dengan mengambil sumber dari berbagai pihak termasuk tetapi tidak terbatas dari PT. Bursa Efek Indonesia. Setiap orang / badan / pihak dilarang dengan cara dan bentuk apapun baik secara langsung maupun tidak langsung melakukan penggadaan dan/atau mempergunakan untuk kepentingan komersial tanpa persetujuan tertulis terlebih dahulu dari pihak tersebut dan/atau dari PT. Bursa Efek Indonesia.