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

 
(16/09/2014 09:40:06) AALI 23075.00 -225.00    ADHI 2920.00 5.00    ADRO 1270.00 -5.00    AKRA 5225.00 0.00    ANTM 1135.00 0.00    ASII 7250.00 -50.00    ASRI 480.00 -1.00    BBCA 12050.00 25.00    BBNI 5625.00 -25.00    BBRI 10325.00 -100.00    BBTN 1075.00 -5.00    BDMN 3725.00 5.00    BMRI 10125.00 -100.00    BMTR 1980.00 50.00    BSDE 1515.00 -5.00    CPIN 4180.00 -25.00    CTRA 1105.00 -15.00    EXCL 6375.00 75.00    GGRM 56050.00 50.00    HRUM 2095.00 5.00    ICBP 11075.00 -175.00    INCO 4000.00 -20.00    INDF 6975.00 -50.00    INTP 23575.00 -425.00    ITMG 26375.00 350.00    JSMR 6375.00 25.00    KLBF 1660.00 -10.00    LPKR 1010.00 -5.00    LPPF 15975.00 -225.00    LSIP 1815.00 0.00    MNCN 2810.00 25.00    PGAS 6000.00 0.00    PTBA 13075.00 -50.00    PTPP 2395.00 0.00    PWON 396.00 -2.00    SCMA 3880.00 20.00    SMGR 16150.00 -25.00    SMRA 1285.00 0.00    TAXI 1345.00 30.00    TBIG 8175.00 -25.00    TLKM 2780.00 5.00    UNTR 20550.00 100.00    UNVR 31475.00 150.00    WIKA 2865.00 -10.00    WSKT 865.00 0.00    
Stock Detail
Charoen Pokphand Indonesia Tbk

TRANSACTION SUMMARY Last Trade : 4,185  -20  -0.5%     16/09/2014 09:38:13
 
PREV CLOSE
CHANGE
%
HI
LO
AVG DAILY TRANS
 
TODAY
4,205
-20
-0.5
4,250
4,180
4.6 B
 
1-WEEK
3,985
220
5.5
4,220
3,800
17.9 B
 
1-MONTH
4,030
125
3.1
4,220
3,800
11.5 B
 
3-MONTH
3,895
260
6.7
4,220
3,750
11.5 B
 
6-MONTH
4,300
-145
-3.4
4,500
3,690
14.7 B
 
1-YEAR
3,800
355
9.3
4,600
3,100
16.0 B
EPS [06] 2014 : 76
BVPS [06] 2014 : 637
PER [06] 2014 : 54.6x
PBV [06] 2014 : 6.5x
ROA [06] 2014 : 6.9%
ROE [06] 2014 : 12.0%
EV/EBITDA [06] 2014 : 40.3
DEBT/EQUITY [06] 2014 : 0.4
DEBT/TOTALCAP [06] 2014 : 0.3
DEBT/EBITDA [06] 2014 : 2.3
EBITDA/INTEXPS [06] 2014 : 13.3
OUTSTD SHARES : 16.4 B
MARKET CAP : 68051.7 B
LAST ORDER BOOK
  
Last 4,185
Prv 4,205 Op 4,225 Lot 27,472
ch -20 Hi 4,250 Val 11.5 B
% -0.5 Lo 4,155 Av 4,198
Lot Bid Offer Lot
 242  4,180  4,185  579
 367  4,175  4,190  124
 81  4,170  4,195  384
 192  4,165  4,200  784
 272  4,160  4,205  920
10,971 46,013
DONE SUMMARY
 
 
 
 
Price BLot SLot TLot
4,250 0 629 629
4,245 780 108 888
4,240 237 295 532
4,235 1,013 493 1,506
4,230 629 126 755
4,225 397 1,165 1,562
4,220 1,286 67 1,353
4,215 685 266 951
4,210 1,892 681 2,573
4,205 1,069 13 1,082
4,200 1,640 859 2,499
4,195 91 333 424
4,190 1,244 637 1,881
4,185 1,509 87 1,596
4,180 816 739 1,555
4,175 890 382 1,272
4,170 2,245 48 2,293
4,165 2,612 430 3,042
4,160 726 674 1,400
4,155 10 0 10
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 2014
4,150
16.4 B
68051.7 B
 
827.5 B
18248.1 B
768.2 B
3272.3 B
11073.0 B
 
28850.1 B
4874.6 B
3526.0 B
2502.7 B
3539.3 B
265.2 B
 
152.0
27.3x
675.3
6.1x
13.7%
22.6%
20.1
0.4
0.3
1.1
13.3
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[06] 2014
4,150
16.4 B
68051.7 B
 
827.5 B
18248.1 B
768.2 B
3272.3 B
10447.3 B
 
14425.0 B
2437.3 B
1763.0 B
1251.4 B
1769.7 B
132.6 B
 
76.0
54.6x
637.1
6.5x
6.9%
12.0%
40.3
0.4
0.3
2.3
13.3
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[06] 2013
5,150
16.4 B
84449.7 B
 
1271.1 B
13776.9 B
540.9 B
1529.7 B
8951.7 B
 
11984.5 B
2490.2 B
2011.1 B
1530.8 B
2011.1 B
92.9 B
 
93.0
55.4x
545.9
9.4x
11.1%
17.1%
42.4
0.2
0.2
1.0
21.7
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[06] 2012
3,425
16.4 B
56163.2 B
 
1344.2 B
10505.2 B
384.8 B
1005.1 B
7162.2 B
 
10240.4 B
2677.9 B
2206.1 B
1689.6 B
2206.1 B
64.8 B
 
103.0
33.3x
436.8
7.8x
16.1%
23.6%
25.5
0.2
0.2
0.6
34.0
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
 
20.4%
2437.3 B
12.3%
0.1
68707.6 B
27.6x
675.3
6.2x
13.7%
22.6%
0.4
40.6
 
 
 
 
0.8%
10.3%
10.3%
11.7%
13.6%
35.2%
28.5%
209400.0%
-1.4%
-1.4%
-1.4%
-1.4%
-6.9%
-8.9%
-6.9%
-24.5%
-0.6
5.5
3.1
6.7
-3.4
9.3
23.1
0.0
 
 
 
4,180
-0.6
 
18.1%
1829.0 B
6.5%
0.0
14498.3 B
22.7x
510.8
2.7x
4.0%
11.8%
1.5
26.8
 
 
 
 
0.0%
10.6%
10.6%
20.4%
20.4%
20.4%
20.4%
13500.0%
-1.8%
-2.9%
-2.9%
-2.9%
-20.2%
-20.2%
-20.2%
-36.7%
-0.7
3.8
8.6
12.6
-14.5
-4.5
13.5
0.0
 
 
 
1,365
-0.7
 
15.3%
295.0 B
8.9%
0.0
6116.3 B
35.3x
722.3
4.7x
5.9%
13.5%
0.9
34.1
 
 
 
 
0.3%
5.7%
11.1%
31.1%
31.1%
31.1%
31.1%
2304.9%
-1.0%
-5.1%
-5.1%
-5.1%
-7.7%
-8.1%
-8.1%
-20.6%
-1.0
5.2
17.5
23.9
-1.9
4.4
11.0
0.0
 
 
 
3,415
-1.0
 
-39.3%
254.2 B
8.3%
0.0
525.9 B
147.4x
137.2
0.4x
0.1%
0.3%
1.0
16.7
 
 
 
 
1.8%
3.7%
5.7%
12.0%
12.0%
12.0%
12.0%
460.0%
-1.8%
-1.8%
-1.8%
-3.4%
-6.7%
-8.2%
-8.2%
-94.3%
0.0
1.8
3.7
7.7
-3.4
12.0
12.0
0.0
 
 
 
55
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
15/09/14
4,205
16/09/14
4,250
16/09/14
4,180
16/09/14
4,180
-1.6 %
+0,0
 
1 WEEK
05/09/14
3,985
15/09/14
4,220
11/09/14
3,800
15/09/14
4,205
-0.4 %
+10.7 %
 
1 MONTH
14/08/14
4,030
15/09/14
4,220
11/09/14
3,800
15/09/14
4,155
-1.5 %
+9.3 %
 
3 MONTHS
13/06/14
3,895
15/09/14
4,220
01/07/14
3,750
15/09/14
4,155
-1.5 %
+10.8 %
 
6 MONTHS
14/03/14
4,300
17/03/14
4,500
02/05/14
3,690
15/09/14
4,155
-7.7 %
+12.6 %
 
1 YEAR
13/09/13
3,800
19/09/13
4,600
16/12/13
3,100
15/09/14
4,155
-9.7 %
+34.0 %
 
YTD
30/12/13
3,375
17/03/14
4,500
08/01/14
3,260
15/09/14
4,155
-7.7 %
+27.5 %
 
ALL TIME
04/01/93
23
22/05/13
5,550
16/09/98
2
15/09/14
4,155
-25.1 %
+207650.0 %
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
2014-09-12 16:53:53
Indeks Bisnis 27 (12 September 2014): Ditutup Melemah 0,08%, Berikut Daftar Harga Emiten
...
2014-09-12 14:04:12
Indeks Bisnis 27 SESI I (12 September): Harga Saham Terkini, EXCL ke 6.625
...
2014-09-11 19:55:49
Charoen Pokphand incar pasar Timur Tengah
...
2014-09-11 16:53:05
INDEKS BISNIS 27 (11 September 2014) Ditutup Melemah 0,65%, Berikut Daftar Harga Emiten
...
2014-09-11 14:16:34
INDEKS BISNIS 27: Sesi I Ditutup Naik 0,47%, Berikut Daftar Harga Emiten
...
2014-09-10 14:05:28
INDEKS BISNIS 27 Anjlok 1,03%, INCO Paling Tertekan
...
2014-09-09 13:56:39
INDEKS BISNIS 27 Anjlok 0,87%, UNTR Paling Tertekan
...
2014-09-08 14:06:24
INDEKS BISNIS 27 Naik 0,67%, EXCL Terkuat
...
2014-09-05 16:55:20
INDEKS BISNIS 27 (5 September 2014): Ditutup Menguat 0,19%, Berikut Daftar Harga Emiten
...
2014-09-05 14:05:28
INDEKS BISNIS 27 Turun 0,17%, EXCL Paling Lemah
...
2014-09-04 16:56:00
INDEKS BISNIS 27 (4 September 2014): Ditutup Melemah 0,34%, Berikut Daftar Harga Emiten
...
2014-09-04 13:52:27
INDEKS BISNIS 27 Turun 0,07%, UNTR Pimpin Pelemahan
...
2014-09-03 17:13:49
INDEKS BISNIS 27 (3 September 2014): Ditutup Menguat 0,48%, Berikut Daftar Harga Emitenn
...
2014-09-03 13:51:49
INDEKS BISNIS 27 Naik 0,22%, SMGR Pimpin Penguatan
...
2014-09-02 17:20:32
INDEKS BISNIS 27 (2 September 2014) Ditutup Menguat 0,65%, Berikut Daftar Harga Emiten
...
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.