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

 
(22/12/2014 17:40:05) AALI 22950.00 50.00    ADHI 3000.00 -10.00    ADRO 1060.00 0.00    AKRA 4175.00 -110.00    ANTM 985.00 5.00    ASII 7125.00 -75.00    ASRI 525.00 5.00    BBCA 13075.00 -100.00    BBNI 6125.00 75.00    BBRI 11600.00 75.00    BBTN 1185.00 -35.00    BDMN 4395.00 -35.00    BMRI 10625.00 -25.00    BMTR 1410.00 -35.00    BSDE 1795.00 -35.00    CPIN 3735.00 -15.00    CTRA 1250.00 -5.00    EXCL 4730.00 -95.00    GGRM 59475.00 25.00    HRUM 1715.00 -5.00    ICBP 12275.00 -50.00    INCO 3660.00 -30.00    INDF 6550.00 0.00    INTP 24750.00 300.00    ITMG 15650.00 -50.00    JSMR 6875.00 -175.00    KLBF 1825.00 25.00    LPKR 990.00 -35.00    LPPF 14450.00 -200.00    LSIP 1900.00 -25.00    MNCN 2510.00 5.00    PGAS 5850.00 25.00    PTBA 12750.00 -250.00    PTPP 3435.00 -20.00    PWON 520.00 -20.00    SCMA 3395.00 -10.00    SMGR 16000.00 25.00    SMRA 1535.00 -45.00    TAXI 1190.00 0.00    TBIG 9750.00 -25.00    TLKM 2825.00 10.00    UNTR 17250.00 125.00    UNVR 31500.00 -500.00    WIKA 3340.00 -5.00    WSKT 1355.00 30.00    
Stock Detail
Charoen Pokphand Indonesia Tbk

TRANSACTION SUMMARY Last Trade : 3,735  -15  -0.4%     22/12/2014 17:34:32
 
PREV CLOSE
CHANGE
%
HI
LO
AVG DAILY TRANS
 
TODAY
3,750
-15
-0.4
3,795
3,735
41.8 B
 
1-WEEK
3,840
-90
-2.3
3,910
3,740
19.8 B
 
1-MONTH
3,980
-215
-5.4
4,230
3,750
14.0 B
 
3-MONTH
4,275
-510
-11.9
4,340
3,700
13.2 B
 
6-MONTH
3,900
-135
-3.5
4,345
3,700
13.7 B
 
1-YEAR
3,400
365
10.7
4,500
3,260
15.2 B
EPS [09] 2014 : 104
BVPS [09] 2014 : 665
PER [09] 2014 : 36.0x
PBV [09] 2014 : 5.6x
ROA [09] 2014 : 8.9%
ROE [09] 2014 : 15.7%
EV/EBITDA [09] 2014 : 28.5
DEBT/EQUITY [09] 2014 : 0.5
DEBT/TOTALCAP [09] 2014 : 0.3
DEBT/EBITDA [09] 2014 : 2.3
EBITDA/INTEXPS [09] 2014 : 10.9
OUTSTD SHARES : 16.4 B
MARKET CAP : 61574.5 B
LAST ORDER BOOK
  
Last 3,735
Prv 3,750 Op 3,750 Lot 111,472
ch -15 Hi 3,795 Val 41.8 B
% -0.4 Lo 3,735 Av 3,751
Lot Bid Offer Lot
 1,045  3,735  3,745  10
 1,825  3,730  3,755  387
 718  3,725  3,760  17
 1,189  3,720  3,765  355
 528  3,715  3,770  275
23,970 45,922
DONE SUMMARY
 
 
 
 
Price BLot SLot TLot
3,795 0 500 500
3,790 621 554 1,175
3,785 3 117 120
3,780 551 221 772
3,775 853 424 1,277
3,770 639 424 1,063
3,765 1,382 2,698 4,080
3,760 7,297 12,543 19,840
3,755 11,483 8,461 19,944
3,750 9,179 8,592 17,771
3,745 15,740 12,090 27,830
3,740 2,105 0 2,105
3,735 9,157 5,838 14,995
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
3,755
16.4 B
61574.5 B
 
766.3 B
19224.0 B
1217.4 B
4015.2 B
11337.5 B
 
29044.6 B
4518.9 B
3070.5 B
2283.5 B
3093.8 B
284.8 B
 
139.2
27.0x
691.4
5.4x
11.9%
20.1%
21.3
0.5
0.3
1.7
10.9
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2014
3,755
16.4 B
61574.5 B
 
766.3 B
19224.0 B
1217.4 B
4015.2 B
10909.4 B
 
21783.4 B
3389.2 B
2302.8 B
1712.6 B
2320.4 B
213.6 B
 
104.4
36.0x
665.3
5.6x
8.9%
15.7%
28.5
0.5
0.3
2.3
10.9
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2013
3,400
16.4 B
55753.2 B
 
1011.9 B
14223.0 B
587.5 B
1650.0 B
9628.8 B
 
18684.4 B
4018.1 B
3195.5 B
2208.8 B
3195.5 B
333.9 B
 
135.0
25.2x
587.2
5.8x
15.5%
22.9%
17.8
0.2
0.2
0.7
9.6
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
[09] 2012
3,025
16.4 B
49604.0 B
 
1009.0 B
11747.8 B
425.4 B
1039.0 B
7938.0 B
 
15911.3 B
3854.2 B
3213.0 B
2465.4 B
3213.0 B
99.9 B
 
150.0
20.2x
484.1
6.2x
21.0%
31.1%
15.6
0.2
0.2
0.5
32.1
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
 
16.6%
3389.2 B
10.7%
0.1
61738.5 B
27.0x
691.4
5.4x
11.9%
20.1%
0.5
28.5
 
 
 
 
0.4%
0.4%
0.4%
1.8%
1.8%
15.5%
15.5%
188150.0%
-0.8%
-3.7%
-11.0%
-13.2%
-13.3%
-16.3%
-16.3%
-32.2%
-0.4
-2.3
-5.4
-11.9
-3.5
10.7
11.6
0.0
 
 
 
3,735
-0.4
 
17.0%
2617.8 B
5.8%
0.0
10234.1 B
23.5x
504.5
1.9x
2.6%
8.1%
1.5
15.9
 
 
 
 
1.1%
2.7%
2.7%
2.7%
2.7%
2.7%
2.7%
9500.0%
-1.0%
-5.4%
-17.6%
-28.9%
-31.4%
-43.7%
-43.7%
-55.3%
-1.1
-6.9
-13.9
-26.2
-20.0
-20.0
-21.3
0.0
 
 
 
940
-1.1
 
9.2%
335.8 B
5.2%
0.0
3725.3 B
151.5x
662.1
3.1x
0.7%
2.1%
1.2
28.1
 
 
 
 
0.0%
1.7%
1.7%
1.7%
1.7%
1.7%
1.7%
1364.8%
-1.0%
-3.7%
-18.4%
-41.2%
-42.2%
-44.0%
-44.0%
-51.6%
-1.7
-4.6
-10.5
-36.1
-24.9
-34.5
-34.5
0.0
 
 
 
2,065
-1.7
 
-38.2%
415.0 B
8.1%
0.0
497.7 B
101.9x
137.3
0.4x
0.2%
0.4%
1.0
11.5
 
 
 
 
0.0%
0.0%
0.0%
1.9%
6.0%
6.0%
6.0%
430.0%
0.0%
0.0%
0.0%
-13.1%
-13.1%
-13.1%
-13.1%
-94.6%
0.0
0.0
0.0
-3.6
3.9
6.0
6.0
0.0
 
 
 
53
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
19/12/14
3,750
22/12/14
3,795
22/12/14
3,735
22/12/14
3,735
-1.6 %
+0,0
 
1 WEEK
12/12/14
3,840
15/12/14
3,910
22/12/14
3,740
22/12/14
3,750
-4.1 %
+0.3 %
 
1 MONTH
21/11/14
3,980
04/12/14
4,230
22/12/14
3,750
22/12/14
3,765
-11.0 %
+0.4 %
 
3 MONTHS
19/09/14
4,275
22/09/14
4,340
13/10/14
3,700
22/12/14
3,765
-13.2 %
+1.8 %
 
6 MONTHS
20/06/14
3,900
19/09/14
4,345
13/10/14
3,700
22/12/14
3,765
-13.3 %
+1.8 %
 
1 YEAR
20/12/13
3,400
17/03/14
4,500
08/01/14
3,260
22/12/14
3,765
-16.3 %
+15.5 %
 
YTD
30/12/13
3,375
17/03/14
4,500
08/01/14
3,260
22/12/14
3,765
-16.3 %
+15.5 %
 
ALL TIME
04/01/93
23
22/05/13
5,550
16/09/98
2
22/12/14
3,760
-32.3 %
+187900.0 %
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.