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

 
(25/05/2015 17:40:05) AALI 26500.00 400.00    ADHI 2770.00 -30.00    ADRO 875.00 -10.00    AKRA 5550.00 -50.00    ANTM 800.00 -5.00    ASII 7575.00 0.00    ASRI 630.00 -20.00    BBCA 14300.00 -50.00    BBNI 7050.00 -25.00    BBRI 12350.00 -250.00    BBTN 1195.00 -25.00    BMRI 11150.00 -275.00    BMTR 1335.00 -5.00    BSDE 1930.00 -20.00    CPIN 3290.00 85.00    CTRA 1560.00 0.00    EXCL 3940.00 -120.00    GGRM 46300.00 -775.00    ICBP 13975.00 50.00    INCO 3410.00 -50.00    INDF 6875.00 0.00    INTP 22500.00 75.00    ITMG 14725.00 -75.00    JSMR 6450.00 -125.00    KLBF 1830.00 -10.00    LPKR 1345.00 -5.00    LPPF 17325.00 -225.00    LSIP 1710.00 40.00    MNCN 2190.00 45.00    MPPA 3800.00 20.00    PGAS 4185.00 -15.00    PTBA 10375.00 -175.00    PTPP 4115.00 40.00    PWON 455.00 -16.00    SCMA 3000.00 -25.00    SILO 14850.00 -150.00    SMGR 13150.00 25.00    SMRA 1915.00 -5.00    SSMS 2380.00 0.00    TBIG 8975.00 -25.00    TLKM 2830.00 -40.00    UNTR 22625.00 -650.00    UNVR 44400.00 625.00    WIKA 3335.00 -15.00    WSKT 1765.00 0.00    
Stock Detail
Charoen Pokphand Indonesia Tbk

TRANSACTION SUMMARY Last Trade : 3,290  85  +2.7%     25/05/2015 17:42:19
 
PREV CLOSE
CHANGE
%
HI
LO
AVG DAILY TRANS
 
TODAY
3,205
+85
+2.7
3,230
3,175
12.9 B
 
1-WEEK
3,190
100
3.1
3,350
3,015
5.4 B
 
1-MONTH
3,425
-125
-3.6
3,420
2,700
11.4 B
 
3-MONTH
3,810
-510
-13.4
3,835
2,700
11.4 B
 
6-MONTH
4,045
-745
-18.4
4,230
2,700
13.6 B
 
1-YEAR
3,930
-630
-16.0
4,345
2,700
13.4 B
EPS [03] 2015 : 26
BVPS [03] 2015 : 697
PER [03] 2015 : 125.3x
PBV [03] 2015 : 4.7x
ROA [03] 2015 : 1.9%
ROE [03] 2015 : 3.8%
EV/EBITDA [03] 2015 : 95.7
DEBT/EQUITY [03] 2015 : 0.7
DEBT/TOTALCAP [03] 2015 : 0.4
DEBT/EBITDA [03] 2015 : 12.8
EBITDA/INTEXPS [03] 2015 : 5.2
OUTSTD SHARES : 16.4 B
MARKET CAP : 53949.4 B
LAST ORDER BOOK
  
Last 3,290
Prv 3,205 Op 3,205 Lot 46,028
ch +85 Hi 3,350 Val 15.1 B
% +2.7 Lo 3,205 Av 3,291
Lot Bid Offer Lot
 642  3,290  3,295  928
 938  3,285  3,300  3,616
 462  3,280  3,305  417
 393  3,275  3,310  465
 618  3,270  3,315  494
19,221 53,702
DONE SUMMARY
 
 
 
 
Price BLot SLot TLot
3,350 0 30 30
3,340 8 0 8
3,335 231 188 419
3,330 0 3 3
3,325 185 291 476
3,320 11 170 181
3,315 169 200 369
3,310 1,336 2,534 3,870
3,305 2,072 1,870 3,942
3,300 2,561 3,424 5,985
3,295 2,224 1,222 3,446
3,290 757 835 1,592
3,285 10 318 328
3,280 752 386 1,138
3,275 12 536 548
3,270 209 35 244
3,265 0 254 254
3,260 64 298 362
3,255 1 255 256
3,250 676 615 1,291
3,245 21 246 267
3,240 0 332 332
3,235 20 447 467
3,230 20 90 110
3,225 27 174 201
3,220 251 416 667
3,215 73 95 168
3,210 200 0 200
3,205 55 93 148
BROKER SUMMARY
BUYERS SELLERS
Broker Name Buy Lot Buy Val Buy Avg # Broker Name Sell Lot Sell Val Sell Avg
 YP  eTRADING S  5,725  2.0 B  3,432 1  KZ  CLSA INDON  7,835  2.7 B  3,428
 BK  J.P MORGA  5,475  1.9 B  3,439 2  KK  PHILLIP SE  6,455  2.2 B  3,427
 DX  BAHANA SEC  5,150  1.8 B  3,436 3  DX  BAHANA SEC  5,020  1.7 B  3,441
 AK  UBS SECURI  3,840  1.3 B  3,432 4  CP  VALBURY AS  4,925  1.7 B  3,425
 OD  DANAREKSA  3,805  1.3 B  3,426 5  CC  MANDIRI SE  2,305  789.5 M  3,425
 CC  MANDIRI SE  2,595  888.8 M  3,425 6  DB  DEUTSCHE S  1,680  574.8 M  3,421
 ZP  KIM ENG SE  2,500  856.3 M  3,425 7  LS  RELIANCE S  1,610  553.3 M  3,437
 LS  RELIANCE S  2,255  772.8 M  3,427 8  NI  BNI SECURI  1,395  479.7 M  3,438
 CP  VALBURY AS  1,725  591.0 M  3,426 9  ZR  BUMIPUTERA  1,325  453.8 M  3,425
 DB  DEUTSCHE S  1,475  506.7 M  3,435 10  ZP  KIM ENG SE  1,030  352.8 M  3,425
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 2015
3,290
16.4 B
53949.4 B
 
753.1 B
22546.7 B
1322.8 B
6886.0 B
11759.0 B
 
30133.4 B
5202.4 B
2531.3 B
1722.0 B
2565.5 B
491.7 B
 
105.0
31.3x
717.1
4.6x
7.6%
14.6%
23.9
0.7
0.4
3.2
5.2
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[03] 2015
3,290
16.4 B
53949.4 B
 
753.1 B
22546.7 B
1322.8 B
6886.0 B
11436.1 B
 
7533.3 B
1300.6 B
632.8 B
430.5 B
641.4 B
122.9 B
 
26.3
125.3x
697.4
4.7x
1.9%
3.8%
95.7
0.7
0.4
12.8
5.2
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[03] 2014
3,995
16.4 B
65510.0 B
 
760.4 B
15826.8 B
305.3 B
2587.6 B
10612.0 B
 
6719.5 B
1130.4 B
916.3 B
661.5 B
919.4 B
63.7 B
 
40.3
99.1x
647.2
6.2x
4.2%
6.2%
73.6
0.3
0.2
3.1
14.4
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[03] 2013
5,050
16.4 B
82809.9 B
 
1212.8 B
12806.5 B
429.8 B
1553.2 B
8894.0 B
 
5645.7 B
1163.8 B
927.2 B
717.7 B
927.2 B
36.9 B
 
43.8
115.4x
542.4
9.3x
5.6%
8.1%
90.1
0.2
0.2
2.1
25.2
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
 
12.1%
1300.6 B
8.5%
0.1
54195.4 B
31.5x
717.1
4.6x
7.6%
14.6%
0.7
96.1
 
 
 
 
3.1%
9.6%
22.4%
22.4%
22.4%
22.4%
22.4%
165150.0%
-1.3%
-1.3%
-3.4%
-13.8%
-21.9%
-23.9%
-17.9%
-40.5%
0.9
3.1
-3.6
-13.4
-18.4
-16.0
-12.7
0.0
 
 
 
3,205
0.9
 
4.7%
679.4 B
2.3%
-0.0
7035.9 B
-8.0x
461.4
1.4x
-5.6%
-18.0%
1.3
94.0
 
 
 
 
4.8%
10.0%
26.9%
26.9%
26.9%
26.9%
26.9%
6500.0%
-1.5%
-1.5%
-1.5%
-27.9%
-43.3%
-52.9%
-31.6%
-69.3%
0.8
4.0
6.5
-19.5
-41.1
-51.1
-30.5
0.0
 
 
 
625
0.8
 
3.6%
75.5 B
-0.7%
-0.1
3259.6 B
-13.7x
543.5
3.3x
-6.8%
-24.6%
2.0
-610.6
 
 
 
 
3.7%
12.0%
29.5%
29.5%
29.5%
29.5%
29.5%
1181.7%
-0.8%
-0.8%
-0.8%
-15.2%
-28.6%
-49.4%
-17.8%
-57.7%
2.0
5.6
18.2
-12.9
-24.6
-37.7
-14.6
0.0
 
 
 
1,765
2.0
 
-38.2%
415.0 B
8.1%
0.0
704.3 B
1442.3x
1372.6
0.5x
0.2%
0.4%
1.0
12.9
 
 
 
 
0.0%
2.0%
8.7%
50.3%
1400.0%
1400.0%
1400.0%
7400.0%
0.0%
-5.1%
-11.2%
-20.6%
-20.6%
-20.6%
-20.6%
-23.1%
1.4
-5.1
1.4
50.0
1,315.1
1,239.3
1,315.1
0.0
 
 
 
750
1.4
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
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
21/05/15
3,175
22/05/15
3,230
22/05/15
3,175
22/05/15
3,205
-0.8 %
+0.9 %
 
1 WEEK
15/05/15
3,190
25/05/15
3,350
19/05/15
3,015
25/05/15
3,290
-1.8 %
+9.1 %
 
1 MONTH
24/04/15
3,425
27/04/15
3,420
08/05/15
2,700
25/05/15
3,300
-3.5 %
+22.2 %
 
3 MONTHS
24/02/15
3,810
26/02/15
3,835
08/05/15
2,700
25/05/15
3,300
-14.0 %
+22.2 %
 
6 MONTHS
24/11/14
4,045
04/12/14
4,230
08/05/15
2,700
25/05/15
3,300
-22.0 %
+22.2 %
 
1 YEAR
23/05/14
3,930
19/09/14
4,345
08/05/15
2,700
25/05/15
3,300
-24.1 %
+22.2 %
 
YTD
30/12/14
3,780
27/01/15
4,025
08/05/15
2,700
25/05/15
3,300
-18.0 %
+22.2 %
 
ALL TIME
04/01/93
23
22/05/13
5,550
16/09/98
2
25/05/15
3,305
-40.5 %
+165150.0 %
CORPORATE ACTION
ActType Amount Ratio1 Ratio2 CumDate ExDate RecDate DistDate RightEnd Status
RUPS
Stock CumDate Date Time Status Venue/Location
WARRANT & RIGHT
Stock W/R Exercise Share ListingDate MaturityDate Status
NEWS
2014-11-14 16:48:47
INDEKS BISNIS 27 (14 November 2014): Ditutup Menguat 0,18%, Berikut Daftar Harga Emiten
...
2014-11-14 14:09:19
INDEKS JII JEDA SIANG (14 NOVEMBER): Turun 0,02%, Berikut Harga 30 Saham Syariah
...
2014-11-14 14:08:47
INDEKS BISNIS 27: SMGR Terkuat, Simak 27 Harga Saham Bluechip Jeda Siang
...
2014-11-13 16:47:14
Indeks Bisnis 27 (13 November 2014) Ditutup Menguat 0,07%, Berikut Daftar Harga Emiten
...
2014-11-13 13:56:06
INDEKS JII: Turun 0,34%, Simak 30 Harga Saham Syariah Akhir Sesi I
...
2014-11-13 13:53:32
INDEKS BISNIS 27: Turun 0,27%, ITMG Paling Melemah
...
2014-11-12 17:01:20
INDEKS BISNIS 27 (12 November 2014): Ditutup Menguat 0,46%, Berikut Daftar Harga Emiten
...
2014-11-12 13:51:01
INDEKS JII JEDA SIANG (12 NOVEMBER): Ditutup Naik 0,6%, Ini 30 Harga Saham Syariah
...
2014-11-12 13:50:23
Indeks Bisnis 27 (12 NOVEMBER): Naik 0,69%, Simak Harga 27 Saham Bluechip Akhir Sesi I
...
2014-11-11 16:51:11
INDEKS BISNIS 27 (11 November 2014): Ditutup Melejit 1,83%, Berikut Daftar Harga Emiten
...
2014-11-11 13:51:51
SAHAM SYARIAH JEDA SIANG (11 November): Indeks JII Melambung 1,8%
...
2014-11-11 13:51:00
INDEKS BISNIS 27 Melesat 1,76%, AALI Pimpin Penguatan
...
2014-11-11 10:50:58
IHSG Technical Rebound, Ini Rekomendasi 7 Saham
...
2014-11-10 17:06:47
INDEKS BISNIS 27 (10 November 2014): Ditutup Melemah 0,5%, Berikut Daftar Harga Emiten
...
2014-11-10 16:43:41
IHSG ditutup turun 22 poin
...
COMPANY PROFILE
Company Profile
Head Office

Jl. Ancol VIII No. 1
Ancol Barat - Jakarta 14430

Phone

:

(021) 691 9999

Fax

:

(021) 690 7324

E-mail

:

hadijanto@cp.co.id

 Website : www.cp.co.id
Business Profile

PT Charoen Pokphand Indonesia Tbk is engaged in the production of cattle, poultry and shrimp feed, as well as processed chicken meat, poultry and other animal husbandry.

Shareholders

PT Central Agromina

9,106,385,410

55.53%

Board Of Commissioners

Presiden Komisaris

: Hadi Gunawan Tjoe

Wakil Presiden Komisaris

: Jiacipto Jiaravanon

Wakil Presiden Komisaris

: Jialipto Jiaravanon

  Wakil Presiden Komisaris  : Tjiu Thomas Effendy

Komisaris Independen

: Herman Sugianto

Komisaris Independen

: Suparman S.

Board of Directors

Presiden Direktur

: Rusmin Ryadi

Wakil Pres. Direktur (Independen)

: Peraphon Prayooravong

Wakil Presiden Direktur

: Vinai Rakhphongphairoj

Direktur

: Ong Mei Sian

Direktur

: Jemmy

Direktur

: Eddy Dharmawan Mansjoer

Direktur

: Ferdiansyah Gunawan Tjoe

IPO

IPO Date

:

18 Mar 1991

Price

:

Rp 5,100

Underwriter

:

PT (Persero) Danareksa

  

PT Makindo

  

PT Asian Development Securities

  

PT Surya Securities

BAE

:

PT Adimitra Transferindo

Issued History
 Type of listingSharesListing dateTrading date
1.First Issue2,500,00018 Mar 199118 Mar 1991
2.Partial Listing5,000,00018 Mar 199118 Jun 1991
3.Company Listing45,000,00011 Nov 199118 Nov 1991
4.Convertible Bonds839,73820 Oct 199420 Oct 1994
5.Convertible Bonds2,967,0291 Dec 19941 Dec 1994
6.Right Issue56,306,7677 Feb 19957 Feb 1995
7.Stock Split112,613,53426 May 199726 May 1997
8.Bonus Shares56,306,7672 Jul 19972 Jul 1997
9.Stock Split1,126,135,34015 Jan 200115 Jan 2001
 10.6:1 Rights Issue @ Rp 750

 234,611,529

 29 May 2007

 29 May 2007

 11.1:2 Stock Split

 1,642,280,704

 26 Oct 2007

 26 Oct 2007

 12.1:5 Stock Split

 13,138,245,632

 08 Des 2010

 08 Des 2010


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.