Informasi Saham ISAT PT Indosat Ooredoo Hutchison Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	3	3	2
102	Enterprises Value E B I T D A Ratio	2	5	5	15
14008	Pe Ratio	3	17	20	10
40001	Market Cap	13	84,658,159,320,000	75,587,642,250,000	49,787,189,419,500
14010	Ps Ratio	18	2	2	1
14020	Forward Pe Ratio	19	17	15	20
14021	Peg Ratio	24	58	0	0
40002	Enterprise Value	26	130,882,405,320,000	122,193,800,250,000	97,036,999,419,500
101	Enterprises Value Revenue Ratio	31	2	2	8

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	3	3	3	3	2	2	2
102	Enterprises Value E B I T D A Ratio	2	5	6	5	5	4	4	15
14008	Pe Ratio	3	17	24	20	24	13	12	10
40001	Market Cap	13	84,658,159,320,000	90,100,469,562,000	75,587,642,250,000	79,215,849,078,000	69,540,630,870,000	56,035,638,788,000	49,787,189,419,500
14010	Ps Ratio	18	2	2	2	2	1	1	1
14020	Forward Pe Ratio	19	17	19	15	15	25	21	20
14021	Peg Ratio	24	58	62	0	0	0	0	0
40002	Enterprise Value	26	130,882,405,320,000	136,706,627,562,000	122,193,800,250,000	126,327,159,078,000	112,603,538,870,000	102,511,649,788,000	97,036,999,419,500
101	Enterprises Value Revenue Ratio	31	2	3	2	3	2	2	8

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	11,138,795,000,000	3,416,569,000,000	10,853,592,000,000	10,481,034,000,000	2,417,629,000,000
20304	Write Off	0	0	0	246,903,000,000	167,574,000,000
20091	Net Income	4,872,084,000,000	1,719,254,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
29004	Basic E P S	604	559	587	1,242	-132
20190	E B I T D A	25,788,005,000,000	7,106,400,000,000	24,556,750,000,000	20,685,057,000,000	12,429,044,000,000
20046	Gross Profit	31,648,997,000,000	8,337,115,000,000	25,602,945,000,000	17,808,209,000,000	15,760,121,000,000
29009	Diluted E P S	604	559	587	1,242	-132
20136	Pretax Income	6,543,256,000,000	2,329,341,000,000	6,535,789,000,000	7,506,974,000,000	-599,541,000,000
20145	Tax Provision	1,369,876,000,000	539,604,000,000	1,165,586,000,000	646,853,000,000	30,619,000,000
20100	Total Revenue	53,119,004,000,000	13,766,385,000,000	46,752,319,000,000	31,388,311,000,000	27,925,661,000,000
20164	Total Expenses	42,650,047,000,000	10,985,194,000,000	40,986,797,000,000	27,706,786,000,000	26,336,345,000,000
20013	Cost Of Revenue	21,470,007,000,000	5,429,270,000,000	21,149,374,000,000	13,580,102,000,000	12,165,540,000,000
20177	Interest Income	325,210,000,000	66,483,000,000	117,626,000,000	151,967,000,000	191,254,000,000
20057	Interest Expense	4,595,539,000,000	1,087,228,000,000	4,317,803,000,000	2,974,060,000,000	3,017,170,000,000
20109	Operating Income	10,468,957,000,000	2,781,191,000,000	5,765,522,000,000	3,681,525,000,000	1,589,316,000,000
20316	Normalized Income	4,381,780,142,174	1,242,778,046,062	1,027,956,804,847	841,316,576,831	-525,498,250,000
20108	Operating Expense	21,180,040,000,000	5,555,924,000,000	19,837,423,000,000	14,126,684,000,000	14,170,805,000,000
20112	Operating Revenue	53,119,004,000,000	13,766,385,000,000	46,752,319,000,000	31,388,311,000,000	27,925,661,000,000
20087	Minority Interests	-301,296,000,000	-70,483,000,000	-646,788,000,000	-109,248,000,000	-86,559,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,295,530,000,000	-1,028,343,000,000	-4,227,388,000,000	-2,849,629,000,000	-2,853,754,000,000
20416	Total Unusual Items	620,133,000,000	620,133,000,000	4,497,546,000,000	6,466,779,000,000	-254,961,000,000
29010	Basic Average Shares	8,062,687,065	8,062,681,840	8,041,076,892	5,433,933,500	5,433,933,500
20269	Other Special Charges	-1,342,521,000,000	-620,133,000,000	-3,494,585,000,000	-6,995,449,000,000	0
20287	Rent And Landing Fees	80,169,000,000	18,093,000,000	64,872,000,000	40,775,000,000	70,574,000,000
29011	Diluted Average Shares	8,062,687,065	8,062,681,840	8,041,076,892	5,433,933,500	5,433,933,500
20420	Normalized E B I T D A	25,167,872,000,000	6,486,267,000,000	20,059,204,000,000	14,218,278,000,000	12,684,005,000,000
20162	Special Income Charges	620,133,000,000	620,133,000,000	4,497,402,000,000	6,454,155,000,000	-167,574,000,000
20315	Reconciled Depreciation	14,649,210,000,000	3,689,831,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20312	Other Operating Expenses	87,891,000,000	14,941,000,000	165,868,000,000	259,312,000,000	12,940,000,000
20151	Research And Development	29,864,000,000	19,717,000,000	60,391,000,000	20,486,000,000	26,868,000,000
20368	Total Other Finance Cost	25,201,000,000	7,598,000,000	27,211,000,000	27,536,000,000	27,838,000,000
20440	Rent Expense Supplemental	4,913,063,000,000	1,289,813,000,000	4,109,481,000,000	2,390,450,000,000	2,040,050,000,000
20314	Reconciled Cost Of Revenue	21,470,007,000,000	5,429,270,000,000	21,149,374,000,000	13,580,102,000,000	12,165,540,000,000
20419	Tax Effect Of Unusual Items	129,829,142,174	143,657,046,062	802,087,804,847	557,222,576,831	-63,740,250,000
20225	Impairment Of Capital Assets	0	0	0	541,294,000,000	0
20018	Depreciation Income Statement	14,649,210,000,000	3,689,831,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20075	Interest Income Non Operating	325,210,000,000	66,483,000,000	117,626,000,000	151,967,000,000	191,254,000,000
20158	Selling And Marketing Expense	1,892,408,000,000	633,352,000,000	1,396,969,000,000	1,035,426,000,000	1,082,774,000,000
20064	Interest Expense Non Operating	4,595,539,000,000	1,087,228,000,000	4,317,803,000,000	2,974,060,000,000	3,017,170,000,000
20093	Net Income Common Stockholders	4,872,084,000,000	1,719,254,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20094	Net Income Continuous Operations	5,173,380,000,000	1,789,737,000,000	5,370,203,000,000	6,860,121,000,000	-630,160,000,000
20045	General And Administrative Expense	679,271,000,000	212,309,000,000	664,061,000,000	372,990,000,000	386,028,000,000
20159	Selling General And Administration	2,571,679,000,000	845,661,000,000	2,061,030,000,000	1,408,416,000,000	1,468,802,000,000
20435	Total Operating Income As Reported	0	0	0	10,354,006,000,000	2,399,329,000,000
20412	Other Non Operating Income Expenses	-98,643,000,000	-39,742,000,000	305,323,000,000	160,481,000,000	866,504,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,872,084,000,000	1,719,254,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20289	Restructuring And Mergern Acquisition	0	0	-1,002,817,000,000	0	0
20417	Total Unusual Items Excluding Goodwill	620,133,000,000	620,133,000,000	4,497,546,000,000	6,466,779,000,000	-254,961,000,000
20077	Net Non Operating Interest Income Expense	-4,295,530,000,000	-1,028,343,000,000	-4,227,388,000,000	-2,849,629,000,000	-2,853,754,000,000
20346	Net Income Including Noncontrolling Interests	5,173,380,000,000	1,789,737,000,000	5,370,203,000,000	6,860,121,000,000	-630,160,000,000
20019	Depreciation And Amortization In Income Statement	14,649,210,000,000	3,689,831,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20309	Net Income From Continuing And Discontinued Operation	4,872,084,000,000	1,719,254,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,872,084,000,000	1,719,254,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	11,138,795,000,000	2,858,150,000,000	3,416,569,000,000	2,372,409,000,000	2,491,637,000,000	2,351,328,000,000	10,853,592,000,000	10,481,034,000,000	2,417,629,000,000
20304	Write Off	0	0	0	0	0	0	0	246,903,000,000	167,574,000,000
20091	Net Income	4,872,084,000,000	1,294,760,000,000	1,719,254,000,000	878,696,000,000	979,374,000,000	929,068,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
29004	Basic E P S	604	161	559	474	0	115	587	1,242	-132
20190	E B I T D A	25,788,005,000,000	6,589,903,000,000	7,106,400,000,000	6,062,600,000,000	6,029,072,000,000	6,055,034,000,000	24,556,750,000,000	20,685,057,000,000	12,429,044,000,000
20046	Gross Profit	31,648,997,000,000	8,223,276,000,000	8,337,115,000,000	7,604,409,000,000	7,484,197,000,000	6,718,181,000,000	25,602,945,000,000	17,808,209,000,000	15,760,121,000,000
29009	Diluted E P S	604	161	559	474	0	115	587	1,242	-132
20136	Pretax Income	6,543,256,000,000	1,768,940,000,000	2,329,341,000,000	1,181,833,000,000	1,263,142,000,000	1,157,267,000,000	6,535,789,000,000	7,506,974,000,000	-599,541,000,000
20145	Tax Provision	1,369,876,000,000	377,372,000,000	539,604,000,000	239,741,000,000	213,159,000,000	163,338,000,000	1,165,586,000,000	646,853,000,000	30,619,000,000
20100	Total Revenue	53,119,004,000,000	13,835,251,000,000	13,766,385,000,000	12,787,641,000,000	12,729,727,000,000	11,945,029,000,000	46,752,319,000,000	31,388,311,000,000	27,925,661,000,000
20164	Total Expenses	42,650,047,000,000	11,057,695,000,000	10,985,194,000,000	10,393,965,000,000	10,213,193,000,000	10,319,629,000,000	40,986,797,000,000	27,706,786,000,000	26,336,345,000,000
20013	Cost Of Revenue	21,470,007,000,000	5,611,975,000,000	5,429,270,000,000	5,183,232,000,000	5,245,530,000,000	5,226,848,000,000	21,149,374,000,000	13,580,102,000,000	12,165,540,000,000
20177	Interest Income	325,210,000,000	90,745,000,000	66,483,000,000	74,154,000,000	93,828,000,000	96,533,000,000	117,626,000,000	151,967,000,000	191,254,000,000
20057	Interest Expense	4,595,539,000,000	1,089,210,000,000	1,087,228,000,000	1,190,576,000,000	1,228,495,000,000	1,194,061,000,000	4,317,803,000,000	2,974,060,000,000	3,017,170,000,000
20109	Operating Income	10,468,957,000,000	2,777,556,000,000	2,781,191,000,000	2,393,676,000,000	2,516,534,000,000	1,625,400,000,000	5,765,522,000,000	3,681,525,000,000	1,589,316,000,000
20316	Normalized Income	4,381,780,142,174	1,294,760,000,000	1,242,778,046,062	878,696,000,000	979,374,000,000	308,638,676,039	1,027,956,804,847	841,316,576,831	-525,498,250,000
20108	Operating Expense	21,180,040,000,000	5,445,720,000,000	5,555,924,000,000	5,210,733,000,000	4,967,663,000,000	5,092,781,000,000	19,837,423,000,000	14,126,684,000,000	14,170,805,000,000
20112	Operating Revenue	53,119,004,000,000	13,835,251,000,000	13,766,385,000,000	12,787,641,000,000	12,729,727,000,000	11,945,029,000,000	46,752,319,000,000	31,388,311,000,000	27,925,661,000,000
20087	Minority Interests	-301,296,000,000	-96,808,000,000	-70,483,000,000	-63,396,000,000	-70,609,000,000	-64,861,000,000	-646,788,000,000	-109,248,000,000	-86,559,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,295,530,000,000	-1,003,251,000,000	-1,028,343,000,000	-1,121,831,000,000	-1,142,105,000,000	-1,101,332,000,000	-4,227,388,000,000	-2,849,629,000,000	-2,853,754,000,000
20416	Total Unusual Items	620,133,000,000	0	620,133,000,000	0	0	722,388,000,000	4,497,546,000,000	6,466,779,000,000	-254,961,000,000
29010	Basic Average Shares	8,062,687,065	8,062,702,740	8,062,681,840	8,062,741,195	0	8,062,681,840	8,041,076,892	5,433,933,500	5,433,933,500
20269	Other Special Charges	-1,342,521,000,000	0	-620,133,000,000	0	0	-722,388,000,000	-3,494,585,000,000	-6,995,449,000,000	0
20287	Rent And Landing Fees	80,169,000,000	22,125,000,000	18,093,000,000	19,929,000,000	20,022,000,000	14,033,000,000	64,872,000,000	40,775,000,000	70,574,000,000
29011	Diluted Average Shares	8,062,687,065	8,062,702,740	8,062,681,840	8,062,741,195	0	8,062,681,840	8,041,076,892	5,433,933,500	5,433,933,500
20420	Normalized E B I T D A	25,167,872,000,000	6,589,903,000,000	6,486,267,000,000	6,062,600,000,000	6,029,072,000,000	5,332,646,000,000	20,059,204,000,000	14,218,278,000,000	12,684,005,000,000
20162	Special Income Charges	620,133,000,000	0	620,133,000,000	0	0	722,388,000,000	4,497,402,000,000	6,454,155,000,000	-167,574,000,000
20315	Reconciled Depreciation	14,649,210,000,000	3,731,753,000,000	3,689,831,000,000	3,690,191,000,000	3,537,435,000,000	3,703,706,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20312	Other Operating Expenses	87,891,000,000	12,540,000,000	14,941,000,000	43,667,000,000	16,743,000,000	7,813,000,000	165,868,000,000	259,312,000,000	12,940,000,000
20151	Research And Development	29,864,000,000	0	19,717,000,000	50,446,000,000	4,692,000,000	6,018,000,000	60,391,000,000	20,486,000,000	26,868,000,000
20368	Total Other Finance Cost	25,201,000,000	4,786,000,000	7,598,000,000	5,409,000,000	7,438,000,000	3,804,000,000	27,211,000,000	27,536,000,000	27,838,000,000
20440	Rent Expense Supplemental	4,913,063,000,000	1,362,696,000,000	1,289,813,000,000	1,151,861,000,000	1,108,693,000,000	1,061,308,000,000	4,109,481,000,000	2,390,450,000,000	2,040,050,000,000
20314	Reconciled Cost Of Revenue	21,470,007,000,000	5,611,975,000,000	5,429,270,000,000	5,183,232,000,000	5,245,530,000,000	5,226,848,000,000	21,149,374,000,000	13,580,102,000,000	12,165,540,000,000
20419	Tax Effect Of Unusual Items	129,829,142,174	0	143,657,046,062	0	0	101,958,676,039	802,087,804,847	557,222,576,831	-63,740,250,000
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	541,294,000,000	0
20018	Depreciation Income Statement	14,649,210,000,000	3,731,753,000,000	3,689,831,000,000	3,690,191,000,000	3,537,435,000,000	3,703,706,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20075	Interest Income Non Operating	325,210,000,000	90,745,000,000	66,483,000,000	74,154,000,000	93,828,000,000	96,533,000,000	117,626,000,000	151,967,000,000	191,254,000,000
20158	Selling And Marketing Expense	1,892,408,000,000	526,876,000,000	633,352,000,000	456,271,000,000	275,909,000,000	311,122,000,000	1,396,969,000,000	1,035,426,000,000	1,082,774,000,000
20064	Interest Expense Non Operating	4,595,539,000,000	1,089,210,000,000	1,087,228,000,000	1,190,576,000,000	1,228,495,000,000	1,194,061,000,000	4,317,803,000,000	2,974,060,000,000	3,017,170,000,000
20093	Net Income Common Stockholders	4,872,084,000,000	1,294,760,000,000	1,719,254,000,000	878,696,000,000	979,374,000,000	929,068,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20094	Net Income Continuous Operations	5,173,380,000,000	1,391,568,000,000	1,789,737,000,000	942,092,000,000	1,049,983,000,000	993,929,000,000	5,370,203,000,000	6,860,121,000,000	-630,160,000,000
20045	General And Administrative Expense	679,271,000,000	176,448,000,000	212,309,000,000	142,950,000,000	147,564,000,000	119,377,000,000	664,061,000,000	372,990,000,000	386,028,000,000
20159	Selling General And Administration	2,571,679,000,000	703,324,000,000	845,661,000,000	599,221,000,000	423,473,000,000	430,499,000,000	2,061,030,000,000	1,408,416,000,000	1,468,802,000,000
20435	Total Operating Income As Reported	0	0	0	0	0	0	0	10,354,006,000,000	2,399,329,000,000
20412	Other Non Operating Income Expenses	-98,643,000,000	41,996,000,000	-39,742,000,000	-84,639,000,000	-16,258,000,000	-17,616,000,000	305,323,000,000	160,481,000,000	866,504,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	4,872,084,000,000	1,294,760,000,000	1,719,254,000,000	878,696,000,000	979,374,000,000	929,068,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-1,002,817,000,000	0	0
20417	Total Unusual Items Excluding Goodwill	620,133,000,000	0	620,133,000,000	0	0	722,388,000,000	4,497,546,000,000	6,466,779,000,000	-254,961,000,000
20077	Net Non Operating Interest Income Expense	-4,295,530,000,000	-1,003,251,000,000	-1,028,343,000,000	-1,121,831,000,000	-1,142,105,000,000	-1,101,332,000,000	-4,227,388,000,000	-2,849,629,000,000	-2,853,754,000,000
20346	Net Income Including Noncontrolling Interests	5,173,380,000,000	1,391,568,000,000	1,789,737,000,000	942,092,000,000	1,049,983,000,000	993,929,000,000	5,370,203,000,000	6,860,121,000,000	-630,160,000,000
20019	Depreciation And Amortization In Income Statement	14,649,210,000,000	3,731,753,000,000	3,689,831,000,000	3,690,191,000,000	3,537,435,000,000	3,703,706,000,000	13,703,158,000,000	10,204,023,000,000	10,011,415,000,000
20309	Net Income From Continuing And Discontinued Operation	4,872,084,000,000	1,294,760,000,000	1,719,254,000,000	878,696,000,000	979,374,000,000	929,068,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000
20331	Net Income From Continuing Operation Net Minority Interest	4,872,084,000,000	1,294,760,000,000	1,719,254,000,000	878,696,000,000	979,374,000,000	929,068,000,000	4,723,415,000,000	6,750,873,000,000	-716,719,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,324,383,000,000	1,324,383,000,000	1,324,383,000,000	1,324,383,000,000
23531	Net Debt	9,592,045,000,000	11,786,436,000,000	13,100,748,000,000	14,227,987,000,000
23165	Payables	13,079,277,000,000	13,025,847,000,000	11,151,535,000,000	10,072,418,000,000
23139	Net P P E	72,860,819,000,000	69,182,066,000,000	45,515,184,000,000	46,522,054,000,000
23351	Properties	0	0	0	0
23386	Total Debt	53,871,042,000,000	55,983,891,000,000	33,864,273,000,000	27,820,317,000,000
23100	Gross P P E	196,859,883,000,000	186,081,342,000,000	150,014,844,000,000	144,156,472,000,000
23038	Common Stock	806,270,000,000	806,270,000,000	543,393,000,000	543,393,000,000
23045	Current Debt	2,486,532,000,000	4,269,152,000,000	8,066,088,000,000	2,423,307,000,000
23532	Share Issued	8,062,702,740	8,062,702,740	5,433,933,500	5,433,933,500
23220	Total Assets	114,722,249,000,000	113,657,346,000,000	63,397,148,000,000	62,778,740,000,000
23027	Capital Stock	806,270,000,000	806,270,000,000	543,393,000,000	543,393,000,000
23382	Other Payable	10,819,156,000,000	11,070,291,000,000	8,967,520,000,000	9,191,520,000,000
23028	Cash Financial	2,846,637,000,000	3,887,107,000,000	2,745,045,000,000	777,972,000,000
23123	Long Term Debt	12,295,086,000,000	17,025,164,000,000	8,823,666,000,000	13,586,926,000,000
23179	Prepaid Assets	6,224,633,000,000	6,084,184,000,000	3,887,180,000,000	3,749,918,000,000
23232	Treasury Stock	123,000,000	123,000,000	0	0
23385	Working Capital	-18,654,684,000,000	-17,190,959,000,000	-17,158,713,000,000	-13,063,143,000,000
23000	Accounts Payable	745,799,000,000	849,574,000,000	981,761,000,000	657,184,000,000
23029	Cash Equivalents	2,342,936,000,000	5,620,773,000,000	1,043,961,000,000	1,004,274,000,000
23245	Invested Capital	45,527,519,000,000	49,637,312,000,000	26,070,209,000,000	27,880,715,000,000
23340	Other Properties	134,184,453,000,000	122,999,780,000,000	108,092,941,000,000	100,218,644,000,000
23132	Minority Interest	2,962,891,000,000	3,025,594,000,000	1,122,347,000,000	1,042,914,000,000
23342	Other Receivables	4,303,000,000	41,617,000,000	32,832,000,000	32,719,000,000
23204	Retained Earnings	11,710,017,000,000	9,292,061,000,000	6,568,646,000,000	9,292,552,000,000
23217	Total Tax Payable	1,514,322,000,000	1,105,982,000,000	1,202,254,000,000	223,714,000,000
23352	Current Provisions	0	0	0	1,358,643,000,000
23001	Accounts Receivable	3,139,479,000,000	2,332,767,000,000	2,027,161,000,000	2,556,760,000,000
23280	Common Stock Equity	30,745,901,000,000	28,342,996,000,000	9,180,455,000,000	11,870,482,000,000
23403	Net Tangible Assets	10,241,754,000,000	8,633,611,000,000	7,554,390,000,000	10,150,724,000,000
23215	Stockholders Equity	30,745,901,000,000	28,342,996,000,000	9,180,455,000,000	11,870,482,000,000
23383	Tangible Book Value	10,241,754,000,000	8,633,611,000,000	7,554,390,000,000	10,150,724,000,000
23374	Total Capitalization	43,040,987,000,000	45,368,160,000,000	18,004,121,000,000	25,457,408,000,000
23312	Land And Improvements	245,002,000,000	187,047,000,000	115,162,000,000	406,251,000,000
23469	Other Equity Interest	409,994,000,000	409,994,000,000	404,104,000,000	404,104,000,000
23393	Ordinary Shares Number	8,062,681,840	8,062,681,840	5,433,933,500	5,433,933,500
23395	Treasury Shares Number	20,900	20,900	0	0
23155	Other Intangible Assets	19,179,764,000,000	18,385,002,000,000	301,682,000,000	395,375,000,000
23008	Accumulated Depreciation	-123,999,064,000,000	-116,899,276,000,000	-104,499,660,000,000	-97,634,418,000,000
23282	Construction In Progress	4,318,373,000,000	5,215,477,000,000	1,145,528,000,000	3,443,147,000,000
23380	Capital Lease Obligations	39,089,424,000,000	34,689,575,000,000	16,974,519,000,000	11,810,084,000,000
23030	Cash And Cash Equivalents	5,189,573,000,000	9,507,880,000,000	3,789,006,000,000	1,782,246,000,000
23262	Gross Accounts Receivable	5,249,015,000,000	4,393,557,000,000	4,476,061,000,000	4,805,225,000,000
23012	Additional Paid In Capital	17,713,518,000,000	17,713,518,000,000	1,546,587,000,000	1,546,587,000,000
23275	Buildings And Improvements	46,356,686,000,000	46,329,339,000,000	30,623,686,000,000	30,470,961,000,000
23126	Long Term Equity Investment	1,265,391,000,000	1,350,069,000,000	279,098,000,000	219,347,000,000
23020	Available For Sale Securities	322,211,000,000	312,768,000,000	542,423,000,000	481,921,000,000
23319	Machinery Furniture Equipment	11,755,369,000,000	11,349,699,000,000	10,037,527,000,000	9,617,469,000,000
23048	Current Capital Lease Obligation	6,970,435,000,000	7,105,846,000,000	2,682,220,000,000	2,230,286,000,000
23127	Long Term Capital Lease Obligation	32,118,989,000,000	27,583,729,000,000	14,292,299,000,000	9,579,798,000,000
23098	Goodwill And Other Intangible Assets	20,504,147,000,000	19,709,385,000,000	1,626,065,000,000	1,719,758,000,000
23261	Total Equity Gross Minority Interest	33,708,792,000,000	31,368,590,000,000	10,302,802,000,000	12,913,396,000,000
23067	Non Current Deferred Taxes Liabilities	192,410,000,000	25,102,000,000	15,567,000,000	31,026,000,000
23259	Total Liabilities Net Minority Interest	81,013,457,000,000	82,288,756,000,000	53,094,346,000,000	49,865,344,000,000
23046	Current Debt And Capital Lease Obligation	9,456,967,000,000	11,374,998,000,000	10,748,308,000,000	4,653,593,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,109,536,000,000	-2,060,790,000,000	-2,448,900,000,000	-2,248,465,000,000
23124	Long Term Debt And Capital Lease Obligation	44,414,075,000,000	44,608,893,000,000	23,115,965,000,000	23,166,724,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	852,308,000,000	736,126,000,000	527,071,000,000	635,474,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	18,126,728,000,000	1,324,383,000,000	18,126,726,000,000	18,126,726,000,000	17,804,211,000,000	1,324,383,000,000	1,324,383,000,000	1,324,383,000,000
23531	Net Debt	6,699,965,000,000	9,592,045,000,000	8,156,788,000,000	9,731,643,000,000	6,743,314,000,000	11,786,436,000,000	13,100,748,000,000	14,227,987,000,000
23165	Payables	12,925,108,000,000	13,079,277,000,000	13,492,150,000,000	12,738,661,000,000	14,410,137,000,000	13,025,847,000,000	11,151,535,000,000	10,072,418,000,000
23139	Net P P E	72,384,822,000,000	72,860,819,000,000	72,143,503,000,000	70,103,771,000,000	68,717,113,000,000	69,182,066,000,000	45,515,184,000,000	46,522,054,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	54,073,724,000,000	53,871,042,000,000	53,409,159,000,000	52,452,632,000,000	54,926,006,000,000	55,983,891,000,000	33,864,273,000,000	27,820,317,000,000
23100	Gross P P E	198,419,179,000,000	196,859,883,000,000	198,692,121,000,000	193,482,105,000,000	188,823,991,000,000	186,081,342,000,000	150,014,844,000,000	144,156,472,000,000
23038	Common Stock	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	543,393,000,000	543,393,000,000
23045	Current Debt	2,452,735,000,000	2,486,532,000,000	1,772,539,000,000	1,416,711,000,000	4,313,044,000,000	4,269,152,000,000	8,066,088,000,000	2,423,307,000,000
23532	Share Issued	8,062,702,740	8,062,702,740	8,062,702,740	8,062,702,740	8,062,702,740	8,062,702,740	5,433,933,500	5,433,933,500
23220	Total Assets	115,614,111,000,000	114,722,249,000,000	112,205,112,000,000	109,895,528,000,000	114,965,913,000,000	113,657,346,000,000	63,397,148,000,000	62,778,740,000,000
23027	Capital Stock	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	806,270,000,000	543,393,000,000	543,393,000,000
23382	Other Payable	10,209,703,000,000	10,819,156,000,000	11,450,704,000,000	10,810,836,000,000	11,698,507,000,000	11,070,291,000,000	8,967,520,000,000	9,191,520,000,000
23028	Cash Financial	2,872,390,000,000	2,846,637,000,000	2,419,524,000,000	2,770,225,000,000	2,735,076,000,000	3,887,107,000,000	2,745,045,000,000	777,972,000,000
23123	Long Term Debt	12,096,708,000,000	12,295,086,000,000	13,187,250,000,000	13,656,254,000,000	14,293,368,000,000	17,025,164,000,000	8,823,666,000,000	13,586,926,000,000
23179	Prepaid Assets	5,295,854,000,000	6,224,633,000,000	3,601,503,000,000	4,827,407,000,000	5,019,803,000,000	6,084,184,000,000	3,887,180,000,000	3,749,918,000,000
23232	Treasury Stock	0	123,000,000	123,000,000	123,000,000	123,000,000	123,000,000	0	0
23385	Working Capital	-16,290,238,000,000	-18,654,684,000,000	-18,424,080,000,000	-18,000,684,000,000	-16,689,562,000,000	-17,190,959,000,000	-17,158,713,000,000	-13,063,143,000,000
23000	Accounts Payable	1,145,244,000,000	745,799,000,000	1,075,016,000,000	1,158,094,000,000	1,244,880,000,000	849,574,000,000	981,761,000,000	657,184,000,000
23029	Cash Equivalents	4,977,088,000,000	2,342,936,000,000	4,383,477,000,000	2,571,097,000,000	9,128,022,000,000	5,620,773,000,000	1,043,961,000,000	1,004,274,000,000
23245	Invested Capital	46,638,629,000,000	45,527,519,000,000	44,000,905,000,000	43,233,436,000,000	47,874,369,000,000	49,637,312,000,000	26,070,209,000,000	27,880,715,000,000
23340	Other Properties	136,576,547,000,000	134,184,453,000,000	134,844,775,000,000	129,931,616,000,000	125,893,749,000,000	122,999,780,000,000	108,092,941,000,000	100,218,644,000,000
23132	Minority Interest	2,950,085,000,000	2,962,891,000,000	2,970,377,000,000	2,906,981,000,000	3,336,853,000,000	3,025,594,000,000	1,122,347,000,000	1,042,914,000,000
23342	Other Receivables	10,824,000,000	4,303,000,000	73,442,000,000	69,492,000,000	41,396,000,000	41,617,000,000	32,832,000,000	32,719,000,000
23204	Retained Earnings	13,004,777,000,000	11,710,017,000,000	9,990,763,000,000	9,112,067,000,000	10,221,129,000,000	9,292,061,000,000	6,568,646,000,000	9,292,552,000,000
23217	Total Tax Payable	1,570,161,000,000	1,514,322,000,000	966,430,000,000	769,731,000,000	1,466,750,000,000	1,105,982,000,000	1,202,254,000,000	223,714,000,000
23352	Current Provisions	0	0	0	0	0	0	0	1,358,643,000,000
23001	Accounts Receivable	3,106,281,000,000	3,139,479,000,000	3,258,393,000,000	3,350,310,000,000	2,740,209,000,000	2,332,767,000,000	2,027,161,000,000	2,556,760,000,000
23280	Common Stock Equity	32,089,186,000,000	30,745,901,000,000	29,041,116,000,000	28,160,471,000,000	29,267,957,000,000	28,342,996,000,000	9,180,455,000,000	11,870,482,000,000
23403	Net Tangible Assets	11,707,711,000,000	10,241,754,000,000	9,359,493,000,000	8,524,003,000,000	9,424,576,000,000	8,633,611,000,000	7,554,390,000,000	10,150,724,000,000
23215	Stockholders Equity	32,089,186,000,000	30,745,901,000,000	29,041,116,000,000	28,160,471,000,000	29,267,957,000,000	28,342,996,000,000	9,180,455,000,000	11,870,482,000,000
23383	Tangible Book Value	11,707,711,000,000	10,241,754,000,000	9,359,493,000,000	8,524,003,000,000	9,424,576,000,000	8,633,611,000,000	7,554,390,000,000	10,150,724,000,000
23374	Total Capitalization	44,185,894,000,000	43,040,987,000,000	42,228,366,000,000	41,816,725,000,000	43,561,325,000,000	45,368,160,000,000	18,004,121,000,000	25,457,408,000,000
23312	Land And Improvements	245,002,000,000	245,002,000,000	248,124,000,000	217,047,000,000	152,899,000,000	187,047,000,000	115,162,000,000	406,251,000,000
23469	Other Equity Interest	409,994,000,000	409,994,000,000	409,994,000,000	409,994,000,000	409,994,000,000	409,994,000,000	404,104,000,000	404,104,000,000
23393	Ordinary Shares Number	8,062,681,840	8,062,681,840	8,062,681,840	8,062,681,840	8,062,681,840	8,062,681,840	5,433,933,500	5,433,933,500
23395	Treasury Shares Number	20,900	20,900	20,900	20,900	20,900	20,900	0	0
23155	Other Intangible Assets	2,254,747,000,000	19,179,764,000,000	1,554,897,000,000	1,509,742,000,000	2,039,170,000,000	18,385,002,000,000	301,682,000,000	395,375,000,000
23008	Accumulated Depreciation	-126,034,357,000,000	-123,999,064,000,000	-126,548,618,000,000	-123,378,334,000,000	-120,106,878,000,000	-116,899,276,000,000	-104,499,660,000,000	-97,634,418,000,000
23282	Construction In Progress	3,000,956,000,000	4,318,373,000,000	3,772,242,000,000	4,348,591,000,000	4,836,676,000,000	5,215,477,000,000	1,145,528,000,000	3,443,147,000,000
23380	Capital Lease Obligations	39,524,281,000,000	39,089,424,000,000	38,449,370,000,000	37,379,667,000,000	36,319,594,000,000	34,689,575,000,000	16,974,519,000,000	11,810,084,000,000
23030	Cash And Cash Equivalents	7,849,478,000,000	5,189,573,000,000	6,803,001,000,000	5,341,322,000,000	11,863,098,000,000	9,507,880,000,000	3,789,006,000,000	1,782,246,000,000
23262	Gross Accounts Receivable	5,238,020,000,000	5,249,015,000,000	5,378,834,000,000	5,421,763,000,000	4,800,984,000,000	4,393,557,000,000	4,476,061,000,000	4,805,225,000,000
23012	Additional Paid In Capital	17,713,642,000,000	17,713,518,000,000	17,713,518,000,000	17,713,518,000,000	17,713,518,000,000	17,713,518,000,000	1,546,587,000,000	1,546,587,000,000
23275	Buildings And Improvements	46,537,183,000,000	46,356,686,000,000	48,404,971,000,000	47,331,940,000,000	46,435,399,000,000	46,329,339,000,000	30,623,686,000,000	30,470,961,000,000
23126	Long Term Equity Investment	1,259,858,000,000	1,265,391,000,000	1,268,414,000,000	1,286,172,000,000	1,367,415,000,000	1,350,069,000,000	279,098,000,000	219,347,000,000
23020	Available For Sale Securities	0	322,211,000,000	303,888,000,000	297,581,000,000	657,595,000,000	312,768,000,000	542,423,000,000	481,921,000,000
23319	Machinery Furniture Equipment	12,059,491,000,000	11,755,369,000,000	11,422,009,000,000	11,652,911,000,000	11,505,268,000,000	11,349,699,000,000	10,037,527,000,000	9,617,469,000,000
23048	Current Capital Lease Obligation	7,066,737,000,000	6,970,435,000,000	7,022,346,000,000	7,062,821,000,000	7,825,685,000,000	7,105,846,000,000	2,682,220,000,000	2,230,286,000,000
23127	Long Term Capital Lease Obligation	32,457,544,000,000	32,118,989,000,000	31,427,024,000,000	30,316,846,000,000	28,493,909,000,000	27,583,729,000,000	14,292,299,000,000	9,579,798,000,000
23098	Goodwill And Other Intangible Assets	20,381,475,000,000	20,504,147,000,000	19,681,623,000,000	19,636,468,000,000	19,843,381,000,000	19,709,385,000,000	1,626,065,000,000	1,719,758,000,000
23261	Total Equity Gross Minority Interest	35,039,271,000,000	33,708,792,000,000	32,011,493,000,000	31,067,452,000,000	32,604,810,000,000	31,368,590,000,000	10,302,802,000,000	12,913,396,000,000
23067	Non Current Deferred Taxes Liabilities	193,568,000,000	192,410,000,000	193,347,000,000	10,348,000,000	2,074,000,000	25,102,000,000	15,567,000,000	31,026,000,000
23259	Total Liabilities Net Minority Interest	80,574,840,000,000	81,013,457,000,000	80,193,619,000,000	78,828,076,000,000	82,361,103,000,000	82,288,756,000,000	53,094,346,000,000	49,865,344,000,000
23046	Current Debt And Capital Lease Obligation	9,519,472,000,000	9,456,967,000,000	8,794,885,000,000	8,479,532,000,000	12,138,729,000,000	11,374,998,000,000	10,748,308,000,000	4,653,593,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,131,739,000,000	-2,109,536,000,000	-2,120,441,000,000	-2,071,453,000,000	-2,060,775,000,000	-2,060,790,000,000	-2,448,900,000,000	-2,248,465,000,000
23124	Long Term Debt And Capital Lease Obligation	44,554,252,000,000	44,414,075,000,000	44,614,274,000,000	43,973,100,000,000	42,787,277,000,000	44,608,893,000,000	23,115,965,000,000	23,166,724,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	873,390,000,000	852,308,000,000	857,364,000,000	828,508,000,000	757,013,000,000	736,126,000,000	527,071,000,000	635,474,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	104,402,000,000	75,706,000,000	0	13,990,000,000	44,806,000,000
26185	Free Cash Flow	5,285,593,000,000	-2,224,033,000,000	5,247,795,000,000	1,487,557,000,000	3,417,438,000,000
26027	Changes In Cash	-4,031,541,000,000	-1,609,134,000,000	5,509,792,000,000	1,998,167,000,000	-4,092,392,000,000
26182	Issuance Of Debt	290,000,000,000	70,000,000,000	14,730,000,000,000	4,075,000,000,000	520,800,000,000
26123	Sale Of Business	0	0	6,430,829,000,000	6,000,000	306,789,000,000
26016	End Cash Position	7,831,557,000,000	5,189,573,000,000	9,507,880,000,000	3,789,006,000,000	1,782,246,000,000
26112	Purchase Of P P E	-12,390,309,000,000	-4,263,661,000,000	-10,350,352,000,000	-9,395,238,000,000	-7,351,586,000,000
26183	Repayment Of Debt	-4,354,259,000,000	-250,000,000,000	-14,209,000,000,000	-3,199,000,000,000	-6,130,000,000,000
26125	Sale Of Investment	50,173,000,000	0	0	4,842,000,000	0
26005	Capital Expenditure	-13,641,877,000,000	-5,292,297,000,000	-10,429,036,000,000	-9,484,354,000,000	-7,630,463,000,000
26007	Cash Dividends Paid	-2,061,404,000,000	38,000,000	-2,000,022,000,000	-9,498,715,000,000	-22,226,000,000
26012	Financing Cash Flow	-10,273,206,000,000	-280,304,000,000	-6,154,605,000,000	-7,764,587,000,000	-8,177,490,000,000
26013	Investing Cash Flow	-12,685,805,000,000	-4,397,094,000,000	-4,012,434,000,000	-1,209,157,000,000	-6,962,803,000,000
26115	Purchase Of Business	-18,000,000,000	0	-152,267,000,000	-14,265,000,000	-10,269,000,000
26098	Common Stock Issuance	0	0	0	0	0
26088	Common Stock Payments	0	0	-123,000,000	0	0
26110	Purchase Of Investment	0	0	-101,415,000,000	0	0
26015	Beginning Cash Position	11,863,098,000,000	6,803,001,000,000	3,789,006,000,000	1,782,246,000,000	5,881,174,000,000
26223	Classesof Cash Payments	-27,986,885,000,000	-9,510,522,000,000	-27,717,874,000,000	-18,554,968,000,000	-14,067,807,000,000
26099	Long Term Debt Issuance	290,000,000,000	70,000,000,000	14,730,000,000,000	3,675,000,000,000	520,800,000,000
26090	Long Term Debt Payments	-4,354,259,000,000	-250,000,000,000	-13,149,000,000,000	-3,199,000,000,000	-6,130,000,000,000
26108	Purchase Of Intangibles	-1,251,568,000,000	-1,028,636,000,000	-78,684,000,000	-89,116,000,000	-278,877,000,000
26246	Dividends Received C F I	21,897,000,000	21,897,000,000	239,455,000,000	261,385,000,000	326,334,000,000
26101	Short Term Debt Issuance	0	0	0	400,000,000,000	0
26091	Short Term Debt Payments	0	0	-1,060,000,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	247,000,000	0	-123,000,000	0	0
26154	Common Stock Dividend Paid	-2,061,404,000,000	38,000,000	-2,000,022,000,000	-9,498,715,000,000	0
26073	Net Long Term Debt Issuance	-4,064,259,000,000	-180,000,000,000	1,581,000,000,000	476,000,000,000	-5,609,200,000,000
26164	Net Other Financing Charges	2,428,904,000,000	1,542,400,000,000	0	2,817,280,000,000	0
26165	Net Other Investing Changes	2,039,496,000,000	797,600,000,000	0	8,009,239,000,000	0
26119	Net P P E Purchase And Sale	-12,285,907,000,000	-4,187,955,000,000	-10,350,352,000,000	-9,381,248,000,000	-7,306,780,000,000
26184	Repurchase Of Capital Stock	0	0	-123,000,000	0	0
26075	Net Short Term Debt Issuance	0	0	-1,060,000,000,000	400,000,000,000	0
26072	Net Issuance Payments Of Debt	-4,064,259,000,000	-180,000,000,000	521,000,000,000	876,000,000,000	-5,609,200,000,000
26226	Paymentson Behalfof Employees	-3,810,914,000,000	-702,919,000,000	-2,781,581,000,000	-2,387,532,000,000	-2,526,982,000,000
26116	Net Business Purchase And Sale	-18,000,000,000	0	6,278,562,000,000	-14,259,000,000	296,520,000,000
26063	Effect Of Exchange Rate Changes	17,921,000,000	-4,294,000,000	209,082,000,000	8,593,000,000	-6,536,000,000
26118	Net Investment Purchase And Sale	50,173,000,000	0	-101,415,000,000	4,842,000,000	0
26117	Net Intangibles Purchase And Sale	-1,251,568,000,000	-1,028,636,000,000	-78,684,000,000	-89,116,000,000	-278,877,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	-11,430,000,000	-95,996,000,000	-14,067,807,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	406,819,000,000	-2,387,532,000,000	-2,518,572,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	18,927,470,000,000	3,068,264,000,000	15,676,831,000,000	10,971,911,000,000	11,047,901,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	52,407,166,000,000	14,045,247,000,000	46,937,554,000,000	31,942,546,000,000	26,407,251,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	104,402,000,000	10,459,000,000	75,706,000,000	7,765,000,000	0	0	0	13,990,000,000	44,806,000,000
26185	Free Cash Flow	5,285,593,000,000	3,580,844,000,000	-2,224,033,000,000	2,838,344,000,000	1,090,438,000,000	2,966,247,000,000	5,247,795,000,000	1,487,557,000,000	3,417,438,000,000
26027	Changes In Cash	-4,031,541,000,000	2,643,448,000,000	-1,609,134,000,000	1,447,267,000,000	-6,513,122,000,000	2,473,263,000,000	5,509,792,000,000	1,998,167,000,000	-4,092,392,000,000
26182	Issuance Of Debt	290,000,000,000	220,000,000,000	70,000,000,000	0	0	0	14,730,000,000,000	4,075,000,000,000	520,800,000,000
26123	Sale Of Business	0	0	0	0	0	0	6,430,829,000,000	6,000,000	306,789,000,000
26016	End Cash Position	7,831,557,000,000	7,849,478,000,000	5,189,573,000,000	6,803,001,000,000	5,341,322,000,000	11,863,098,000,000	9,507,880,000,000	3,789,006,000,000	1,782,246,000,000
26112	Purchase Of P P E	-12,390,309,000,000	-2,696,872,000,000	-4,263,661,000,000	-3,088,730,000,000	-2,341,046,000,000	-2,066,224,000,000	-10,350,352,000,000	-9,395,238,000,000	-7,351,586,000,000
26183	Repayment Of Debt	-4,354,259,000,000	-454,000,000,000	-250,000,000,000	-115,000,000,000	-3,535,259,000,000	-2,690,000,000,000	-14,209,000,000,000	-3,199,000,000,000	-6,130,000,000,000
26125	Sale Of Investment	50,173,000,000	0	0	50,173,000,000	0	50,791,000,000	0	4,842,000,000	0
26005	Capital Expenditure	-13,641,877,000,000	-2,698,612,000,000	-5,292,297,000,000	-3,291,853,000,000	-2,359,115,000,000	-2,066,224,000,000	-10,429,036,000,000	-9,484,354,000,000	-7,630,463,000,000
26007	Cash Dividends Paid	-2,061,404,000,000	0	38,000,000	24,000,000	0	0	-2,000,022,000,000	-9,498,715,000,000	-22,226,000,000
26012	Financing Cash Flow	-10,273,206,000,000	-947,855,000,000	-280,304,000,000	-1,431,015,000,000	-7,614,032,000,000	-1,785,671,000,000	-6,154,605,000,000	-7,764,587,000,000	-8,177,490,000,000
26013	Investing Cash Flow	-12,685,805,000,000	-2,688,153,000,000	-4,397,094,000,000	-3,251,915,000,000	-2,348,643,000,000	-773,537,000,000	-4,012,434,000,000	-1,209,157,000,000	-6,962,803,000,000
26115	Purchase Of Business	-18,000,000,000	0	0	-18,000,000,000	0	0	-152,267,000,000	-14,265,000,000	-10,269,000,000
26098	Common Stock Issuance	0	247,000,000	0	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	-123,000,000	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	-101,415,000,000	0	0
26015	Beginning Cash Position	11,863,098,000,000	5,189,573,000,000	6,803,001,000,000	5,341,322,000,000	11,863,098,000,000	9,507,880,000,000	3,789,006,000,000	1,782,246,000,000	5,881,174,000,000
26223	Classesof Cash Payments	-27,986,885,000,000	-6,512,662,000,000	-9,510,522,000,000	-4,996,401,000,000	-6,967,300,000,000	-5,264,661,000,000	-27,717,874,000,000	-18,554,968,000,000	-14,067,807,000,000
26099	Long Term Debt Issuance	290,000,000,000	220,000,000,000	70,000,000,000	0	0	0	14,730,000,000,000	3,675,000,000,000	520,800,000,000
26090	Long Term Debt Payments	-4,354,259,000,000	-454,000,000,000	-250,000,000,000	-115,000,000,000	-3,535,259,000,000	-2,690,000,000,000	-13,149,000,000,000	-3,199,000,000,000	-6,130,000,000,000
26108	Purchase Of Intangibles	-1,251,568,000,000	-1,740,000,000	-1,028,636,000,000	-203,123,000,000	-18,069,000,000	0	-78,684,000,000	-89,116,000,000	-278,877,000,000
26246	Dividends Received C F I	21,897,000,000	0	21,897,000,000	0	0	0	239,455,000,000	261,385,000,000	326,334,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	400,000,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0	0	-1,060,000,000,000	0	0
26181	Issuance Of Capital Stock	0	247,000,000	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	247,000,000	247,000,000	0	0	0	0	-123,000,000	0	0
26154	Common Stock Dividend Paid	-2,061,404,000,000	0	38,000,000	24,000,000	-2,061,466,000,000	0	-2,000,022,000,000	-9,498,715,000,000	0
26073	Net Long Term Debt Issuance	-4,064,259,000,000	-234,000,000,000	-180,000,000,000	-115,000,000,000	-3,535,259,000,000	-2,690,000,000,000	1,581,000,000,000	476,000,000,000	-5,609,200,000,000
26164	Net Other Financing Charges	2,428,904,000,000	0	1,542,400,000,000	0	0	886,504,000,000	0	2,817,280,000,000	0
26165	Net Other Investing Changes	2,039,496,000,000	0	797,600,000,000	0	0	1,241,896,000,000	0	8,009,239,000,000	0
26119	Net P P E Purchase And Sale	-12,285,907,000,000	-2,686,413,000,000	-4,187,955,000,000	-3,080,965,000,000	-2,330,574,000,000	-2,066,224,000,000	-10,350,352,000,000	-9,381,248,000,000	-7,306,780,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-123,000,000	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-1,060,000,000,000	400,000,000,000	0
26072	Net Issuance Payments Of Debt	-4,064,259,000,000	-234,000,000,000	-180,000,000,000	-115,000,000,000	-3,535,259,000,000	-2,690,000,000,000	521,000,000,000	876,000,000,000	-5,609,200,000,000
26226	Paymentson Behalfof Employees	-3,810,914,000,000	-1,826,549,000,000	-702,919,000,000	-617,589,000,000	-663,857,000,000	-1,598,198,000,000	-2,781,581,000,000	-2,387,532,000,000	-2,526,982,000,000
26116	Net Business Purchase And Sale	-18,000,000,000	0	0	-18,000,000,000	0	0	6,278,562,000,000	-14,259,000,000	296,520,000,000
26063	Effect Of Exchange Rate Changes	17,921,000,000	16,457,000,000	-4,294,000,000	14,412,000,000	-8,654,000,000	-118,045,000,000	209,082,000,000	8,593,000,000	-6,536,000,000
26118	Net Investment Purchase And Sale	50,173,000,000	0	0	50,173,000,000	0	50,791,000,000	-101,415,000,000	4,842,000,000	0
26117	Net Intangibles Purchase And Sale	-1,251,568,000,000	-1,740,000,000	-1,028,636,000,000	-203,123,000,000	-18,069,000,000	0	-78,684,000,000	-89,116,000,000	-278,877,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	-11,430,000,000	-95,996,000,000	-14,067,807,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	406,819,000,000	-2,387,532,000,000	-2,518,572,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	18,927,470,000,000	6,279,456,000,000	3,068,264,000,000	6,130,197,000,000	3,449,553,000,000	5,032,471,000,000	15,676,831,000,000	10,971,911,000,000	11,047,901,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	52,407,166,000,000	13,677,512,000,000	14,045,247,000,000	12,396,298,000,000	12,288,109,000,000	11,257,026,000,000	46,937,554,000,000	31,942,546,000,000	26,407,251,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-15	At close: 04:06PM WIB	11,075	11,100	11,225	11,250	10,950.00 - 11,350.00	10,950	11,350	6,575.00 - 12,250.00	6,575	12,250	3,260,700	5,284,369	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,790
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-12	At close: 04:06PM WIB	11,075	11,100	11,225	11,250	10,950.00 - 11,350.00	10,950	11,350	6,550.00 - 12,250.00	6,550	12,250	3,260,700	5,271,266	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,790
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-11	At close: 04:06PM WIB	11,075	11,100	11,225	11,250	10,950.00 - 11,350.00	10,950	11,350	6,550.00 - 12,250.00	6,550	12,250	3,260,700	5,224,581	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,790
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-10	At close: 04:06PM WIB	11,075	11,100	11,225	11,250	10,950.00 - 11,350.00	10,950	11,350	6,475.00 - 12,250.00	6,475	12,250	3,260,700	5,188,257	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,790
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-05	At close: 04:06PM WIB	11,075	11,100	13,275	10,675	10,950.00 - 11,350.00	10,950	11,350	6,475.00 - 12,250.00	6,475	12,250	3,260,700	5,100,189	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-04	At close: 04:12PM WIB	10,900	11,000	13,075	9,425	10,875.00 - 11,250.00	10,875	11,250	6,475.00 - 12,250.00	6,475	12,250	3,578,700	5,101,881	89,294,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-03	At close: 04:01PM WIB	10,900	10,900	13,075	10,175	10,800.00 - 11,000.00	10,800	11,000	6,475.00 - 12,250.00	6,475	12,250	5,824,700	5,020,681	87,883,000,000,000	1	19	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-02	At close: 04:07PM WIB	11,075	11,075	13,275	9,425	10,700.00 - 11,075.00	10,700	11,075	6,475.00 - 12,250.00	6,475	12,250	7,895,800	4,940,822	87,883,000,000,000	1	19	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-01	At close: 04:12PM WIB	11,175	11,175	13,400	8,950	10,875.00 - 11,275.00	10,875	11,275	6,475.00 - 12,250.00	6,475	12,250	4,104,500	4,887,198	89,294,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-29	At close: 04:06PM WIB	11,250	11,275	13,500	10,050	11,000.00 - 11,500.00	11,000	11,500	6,475.00 - 12,250.00	6,475	12,250	4,120,200	4,887,198	90,100,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,585
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-28	At close: 04:06PM WIB	11,250	11,275	13,500	10,050	11,000.00 - 11,500.00	11,000	11,500	6,475.00 - 12,250.00	6,475	12,250	4,120,200	4,842,893	90,100,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.27%)	256	2	May 25, 2023	11,657
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-27	At close: 04:14PM WIB	11,700	11,700	11,100	11,150	10,750.00 - 11,725.00	10,750	11,725	6,475.00 - 12,250.00	6,475	12,250	27,560,900	4,255,320	90,705,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.20%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-26	At close: 04:13PM WIB	11,625	11,625	11,750	0	11,525.00 - 11,900.00	11,525	11,900	6,475.00 - 12,250.00	6,475	12,250	4,287,900	4,321,150	94,333,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.20%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-25	At close: 04:04PM WIB	11,600	11,600	11,625	11,650	11,475.00 - 11,700.00	11,475	11,700	6,475.00 - 12,250.00	6,475	12,250	3,249,500	4,396,959	93,729,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.20%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-22	At close: 04:07PM WIB	11,550	11,550	11,475	11,525	11,475.00 - 11,725.00	11,475	11,725	6,475.00 - 12,250.00	6,475	12,250	1,464,700	4,449,323	93,527,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.21%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-21	At close: 04:08PM WIB	11,950	0	0	0	0.0000 - 0.0000	0	0		0		0	4,384,144	0	1	0	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.21%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-14	As of 02:01PM WIB. Market open.	12,050	12,050	11,875	11,900	11,725.00 - 12,075.00	11,725	12,075	6,475.00 - 12,250.00	6,475	12,250	2,052,800	4,587,367	95,744,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.12%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-13	At close: 04:14PM WIB	11,675	11,675	11,900	12,000	11,350.00 - 12,075.00	11,350	12,075	6,475.00 - 12,250.00	6,475	12,250	9,395,000	4,452,696	97,155,000,000,000	1	22	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.19%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-11	At close: 04:13PM WIB	11,650	11,900	11,650	11,675	11,600.00 - 11,900.00	11,600	11,900	6,475.00 - 12,250.00	6,475	12,250	2,570,400	4,412,681	94,132,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.19%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-08	At close: 04:13PM WIB	11,650	11,900	11,650	11,675	11,600.00 - 11,900.00	11,600	11,900	6,475.00 - 12,250.00	6,475	12,250	2,570,400	4,401,175	94,132,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.19%)	256	2	May 25, 2023	11,557
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-05	At close: 04:07PM WIB	11,600	11,600	11,450	11,575	11,400.00 - 11,625.00	11,400	11,625	6,475.00 - 12,250.00	6,475	12,250	2,584,100	4,211,739	93,326,000,000,000	1	21	564	Apr 26, 2024 - Apr 30, 2024	255.70 (2.22%)	256	2	May 25, 2023	11,485
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-04	At close: 04:11PM WIB	11,500	11,500	11,475	11,500	11,375.00 - 11,875.00	11,375	11,875	6,475.00 - 12,250.00	6,475	12,250	7,924,900	4,143,618	93,527,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.22%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-01	At close: 04:10PM WIB	11,425	11,425	11,450	11,475	11,125.00 - 11,575.00	11,125	11,575	6,475.00 - 12,250.00	6,475	12,250	5,295,700	4,133,765	92,721,000,000,000	1	21	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.24%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-28	At close: 04:14PM WIB	10,650	10,700	11,225	11,250	10,650.00 - 11,375.00	10,650	11,375	6,475.00 - 11,375.00	6,475	11,375	8,461,000	3,761,132	90,100,000,000,000	1	20	558	Apr 26, 2024 - Apr 30, 2024	255.70 (2.40%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-27	At close: 04:14PM WIB	10,650	10,650	10,625	10,650	10,200.00 - 10,825.00	10,200	10,825	6,475.00 - 10,975.00	6,475	10,975	12,303,500	3,577,135	85,868,000,000,000	1	19	558	Apr 26, 2024 - Apr 30, 2024	255.70 (2.40%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-26	At close: 04:13PM WIB	10,950	10,975	10,575	10,575	10,350.00 - 10,975.00	10,350	10,975	6,475.00 - 10,975.00	6,475	10,975	10,205,800	3,430,211	85,868,000,000,000	1	19	558	Apr 26, 2024 - Apr 30, 2024	255.70 (2.34%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-23	At close: 04:05PM WIB	10,675	10,675	10,925	10,900	10,650.00 - 10,950.00	10,650	10,950	6,475.00 - 10,950.00	6,475	10,950	4,182,000	3,403,913	88,286,000,000,000	1	20	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.40%)	256	2	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)	2024-02-22	At close: 04:14PM WIB	9,875	9,875	10,650	10,700	9,875.00 - 10,700.00	9,875	10,700	6,475.00 - 10,850.00	6,475	10,850	22,498,500	3,057,838	86,069,000,000,000	1	19	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.59%)	256	3	May 25, 2023	11,363
ISAT	PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)	2024-02-21	At close: 04:14PM WIB	9,650	9,675	9,775	9,800	9,675.00 - 9,875.00	9,675	9,875	6,475.00 - 10,850.00	6,475	10,850	1,794,500	3,061,828	79,619,000,000,000	1	18	559	Apr 26, 2024 - Apr 30, 2024	255.70 (2.65%)	256	3	May 25, 2023	11,363

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net 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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-15	90,710,000,000,000	139,390,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	6,575	10,948	9,879	5,270,000	4,940,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-12	90,710,000,000,000	139,390,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	6,550	10,854	9,843	5,220,000	8,050,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-11	90,710,000,000,000	139,390,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	6,475	10,854	9,843	5,190,000	8,050,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-10	90,710,000,000,000	139,390,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	6,475	10,854	9,843	5,190,000	8,050,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-05	87,880,000,000,000	136,560,000,000,000	20	18	60	2	3	3	5	1	0	0	12,250	0	10,723	9,780	5,100,000	6,920,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-04	87,880,000,000,000	136,560,000,000,000	20	18	60	2	3	3	5	1	0	0	12,250	0	10,705	9,768	5,020,000	6,760,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-03	87,880,000,000,000	136,560,000,000,000	20	18	60	2	3	3	5	1	0	0	12,250	0	10,682	9,758	4,940,000	6,430,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-02	89,290,000,000,000	137,980,000,000,000	20	18	61	2	3	3	5	1	0	0	12,250	0	10,659	9,745	4,890,000	6,630,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-04-01	90,100,000,000,000	138,780,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	0	10,659	9,745	4,890,000	6,630,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-29	90,100,000,000,000	138,780,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	6,475	10,633	9,731	4,840,000	6,730,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-28	90,710,000,000,000	139,390,000,000,000	20	19	62	2	3	3	6	1	0	0	12,250	0	10,600	9,720	4,260,000	4,160,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-27	93,530,000,000,000	142,210,000,000,000	21	19	64	2	3	3	6	1	0	0	12,250	0	10,560	9,707	4,320,000	4,620,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-26	93,530,000,000,000	142,210,000,000,000	21	19	64	2	3	3	6	1	0	0	12,250	0	10,518	9,693	4,400,000	5,200,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-25	93,530,000,000,000	142,210,000,000,000	21	19	64	2	3	3	6	1	0	0	12,250	6,475	10,518	9,693	4,400,000	5,200,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-22	93,120,000,000,000	141,810,000,000,000	21	19	64	2	3	3	6	1	0	0	12,250	0	10,427	9,664	4,380,000	5,570,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-21	96,350,000,000,000	145,030,000,000,000	21	20	66	2	3	3	6	1	0	0	12,250	6,475	10,427	9,664	4,380,000	5,570,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-14	97,160,000,000,000	145,840,000,000,000	22	21	71	2	3	3	6	1	0	0	12,250	0	10,118	9,562	4,450,000	7,800,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-13	94,130,000,000,000	142,810,000,000,000	21	21	0	2	3	3	6	1	0	0	12,250	0	10,025	9,528	4,430,000	8,490,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-11	94,130,000,000,000	142,810,000,000,000	21	21	0	2	3	3	6	1	65	33	12,250	6,475	10,025	9,528	4,370,000	8,490,000	8,060,000,000	8,060,000,000	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-08	93,930,000,000,000	142,610,000,000,000	21	21	0	2	3	3	6	1	0	0	12,250	6,475	9,980	9,511	4,400,000	8,650,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-05	92,720,000,000,000	141,400,000,000,000	21	20	0	2	3	3	6	1	0	0	12,250	0	9,805	9,437	4,140,000	8,730,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	564	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-04	92,720,000,000,000	141,400,000,000,000	21	20	0	2	3	3	6	1	61	27	12,250	0	9,805	9,437	4,150,000	8,730,000	8,060,000,000	8,060,000,000	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-03-01	92,120,000,000,000	140,800,000,000,000	20	20	0	2	3	3	6	1	0	0	11,375	0	9,722	9,399	3,850,000	7,050,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-28	85,870,000,000,000	134,550,000,000,000	19	19	0	2	3	3	5	1	0	0	10,975	0	9,688	9,382	3,760,000	6,350,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	558	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-27	85,870,000,000,000	134,550,000,000,000	19	19	0	2	3	3	5	1	0	0	10,950	0	9,643	9,351	3,430,000	5,000,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	558	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk	2024-02-26	88,290,000,000,000	136,970,000,000,000	20	19	0	2	3	3	5	1	0	0	10,950	0	9,643	9,351	3,430,000	5,000,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	558	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)	2024-02-23	86,070,000,000,000	134,750,000,000,000	19	19	0	2	3	3	5	1	0	0	10,850	0	9,591	9,319	3,060,000	2,650,000	8,060,000,000	0	2,100,000,000	84	6	256	2	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)	2024-02-22	79,620,000,000,000	128,300,000,000,000	18	17	0	2	3	3	5	1	0	0	10,850	6,475	9,591	9,319	3,060,000	2,650,000	8,060,000,000	0	2,100,000,000	84	6	256	3	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000
ISAT	PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)	2024-02-21	77,800,000,000,000	126,490,000,000,000	17	17	0	2	3	2	5	1	0	0	10,850	6,475	9,582	9,308	3,060,000	2,580,000	8,060,000,000	0	2,100,000,000	84	6	256	3	2	46	N/A	May 25, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	20	5	15	51,230,000,000,000	6,354	13	18,160,000,000,000	4,510,000,000,000	559	66	5,190,000,000,000	644	53,870,000,000,000	160	3,813	17,680,000,000,000	5,590,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	10,575	10,575	10,500	10,575	7,700
2024-05-08	15:48:00	10,575	10,575	10,500	10,575	5,400
2024-05-08	15:47:00	10,600	10,625	10,550	10,550	61,000
2024-05-08	15:46:00	10,575	10,625	10,550	10,600	50,300
2024-05-08	15:45:00	10,500	10,575	10,500	10,575	117,800
2024-05-08	15:44:00	10,475	10,500	10,475	10,500	40,700
2024-05-08	15:43:00	10,500	10,500	10,475	10,475	2,400
2024-05-08	15:42:00	10,500	10,500	10,475	10,475	1,300
2024-05-08	15:41:00	10,500	10,500	10,475	10,475	1,700
2024-05-08	15:40:00	10,475	10,500	10,475	10,475	5,300
2024-05-08	15:39:00	10,500	10,525	10,475	10,475	20,500
2024-05-08	15:38:00	10,500	10,525	10,500	10,525	33,400
2024-05-08	15:37:00	10,525	10,525	10,500	10,500	2,300
2024-05-08	15:36:00	10,525	10,525	10,500	10,525	7,300
2024-05-08	15:35:00	10,525	10,525	10,500	10,500	800
2024-05-08	15:34:00	10,525	10,525	10,500	10,525	1,900
2024-05-08	15:33:00	10,525	10,525	10,525	10,525	0
2024-05-08	15:32:00	10,525	10,550	10,500	10,500	11,100
2024-05-08	15:31:00	10,500	10,550	10,500	10,525	3,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	10,575	10,575	10,500	10,575	13,100
2024-05-08	15:46:00	10,575	10,625	10,550	10,550	111,300
2024-05-08	15:44:00	10,475	10,575	10,475	10,575	158,500
2024-05-08	15:42:00	10,500	10,500	10,475	10,475	3,700
2024-05-08	15:40:00	10,475	10,500	10,475	10,475	7,000
2024-05-08	15:38:00	10,500	10,525	10,475	10,475	53,900
2024-05-08	15:36:00	10,525	10,525	10,500	10,500	9,600
2024-05-08	15:34:00	10,525	10,525	10,500	10,500	2,700
2024-05-08	15:32:00	10,525	10,550	10,500	10,525	11,100
2024-05-08	15:30:00	10,500	10,550	10,500	10,525	3,300
2024-05-08	15:28:00	10,575	10,575	10,500	10,500	1,000
2024-05-08	15:26:00	10,525	10,575	10,500	10,575	232,600
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	10,550	10,575	10,550	10,575	87,800
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	10,550	10,550	10,550	10,550	1,900
2024-05-08	15:10:00	10,550	10,550	10,500	10,550	126,900
2024-05-08	15:08:00	10,525	10,550	10,525	10,525	61,200
2024-05-08	15:06:00	10,525	10,525	10,525	10,525	15,300
2024-05-08	15:04:00	10,550	10,550	10,525	10,550	8,600
2024-05-08	15:02:00	10,525	10,550	10,525	10,550	5,500

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	10,500	10,625	10,500	10,575	242,200
2024-05-08	15:40:00	10,475	10,500	10,475	10,500	51,400
2024-05-08	15:35:00	10,525	10,525	10,475	10,475	64,300
2024-05-08	15:30:00	10,500	10,550	10,500	10,525	16,000
2024-05-08	15:25:00	10,525	10,575	10,500	10,500	233,600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	10,550	10,575	10,550	10,575	87,800
2024-05-08	15:10:00	10,550	10,550	10,500	10,550	128,800
2024-05-08	15:05:00	10,525	10,550	10,525	10,525	83,300
2024-05-08	15:00:00	10,550	10,550	10,525	10,550	16,200
2024-05-08	14:57:30	10,550	10,550	10,550	10,550	0
2024-05-08	14:55:00	10,525	10,550	10,525	10,550	29,700
2024-05-08	14:50:00	10,550	10,550	10,525	10,550	5,200
2024-05-08	14:45:00	10,525	10,550	10,525	10,550	23,200
2024-05-08	14:40:00	10,575	10,600	10,525	10,525	148,300
2024-05-08	14:35:00	10,600	10,600	10,575	10,600	9,200
2024-05-08	14:30:00	10,600	10,600	10,575	10,575	82,200
2024-05-08	14:25:00	10,525	10,625	10,525	10,625	212,300
2024-05-08	14:20:00	10,600	10,625	10,525	10,525	67,300
2024-05-08	14:15:00	10,600	10,625	10,600	10,625	114,000
2024-05-08	14:10:00	10,550	10,625	10,550	10,625	117,600
2024-05-08	14:05:00	10,550	10,600	10,525	10,525	78,900
2024-05-08	14:01:37	10,625	10,625	10,625	10,625	0
2024-05-08	14:00:00	10,650	10,650	10,550	10,600	172,000
2024-05-08	13:55:00	10,600	10,650	10,575	10,650	81,800
2024-05-08	13:50:00	10,600	10,600	10,575	10,600	20,400
2024-05-08	13:45:00	10,575	10,600	10,575	10,600	52,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:45:00	10,500	10,625	10,500	10,575	242,200
2024-05-08	15:30:00	10,500	10,550	10,475	10,500	131,700
2024-05-08	15:15:00	10,550	10,575	10,500	10,500	321,400
2024-05-08	15:00:00	10,550	10,550	10,500	10,550	228,300
2024-05-08	14:57:30	10,550	10,550	10,550	10,550	0
2024-05-08	14:45:00	10,525	10,550	10,525	10,550	58,100
2024-05-08	14:30:00	10,600	10,600	10,525	10,525	239,700
2024-05-08	14:15:00	10,600	10,625	10,525	10,625	393,600
2024-05-08	14:01:37	10,625	10,625	10,625	10,625	0
2024-05-08	14:00:00	10,650	10,650	10,525	10,625	368,500
2024-05-08	13:45:00	10,575	10,650	10,575	10,650	154,300
2024-05-08	13:30:00	10,575	10,600	10,550	10,600	174,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:25	10,550	10,550	10,550	10,550	0
2024-05-08	11:45:00	10,575	10,575	10,550	10,550	29,700
2024-05-08	11:30:31	10,575	10,575	10,575	10,575	0
2024-05-08	11:30:00	10,575	10,600	10,550	10,550	11,200
2024-05-08	11:15:00	10,575	10,600	10,550	10,575	39,300
2024-05-08	11:00:00	10,575	10,575	10,525	10,575	42,700
2024-05-08	10:47:12	10,525	10,525	10,525	10,525	0
2024-05-08	10:45:00	10,550	10,575	10,500	10,550	63,100
2024-05-08	10:30:00	10,475	10,550	10,475	10,550	85,600
2024-05-08	10:15:00	10,525	10,525	10,475	10,500	55,800
2024-05-08	10:01:04	10,525	10,525	10,525	10,525	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:30:00	10,500	10,625	10,475	10,575	373,900
2024-05-08	15:00:00	10,550	10,575	10,500	10,500	549,700
2024-05-08	14:57:30	10,550	10,550	10,550	10,550	0
2024-05-08	14:30:00	10,600	10,600	10,525	10,550	297,800
2024-05-08	14:01:37	10,625	10,625	10,625	10,625	0
2024-05-08	14:00:00	10,650	10,650	10,525	10,625	762,100
2024-05-08	13:30:00	10,575	10,650	10,550	10,650	328,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:25	10,550	10,550	10,550	10,550	0
2024-05-08	11:30:31	10,575	10,575	10,575	10,575	0
2024-05-08	11:30:00	10,575	10,600	10,550	10,550	40,900
2024-05-08	11:00:00	10,575	10,600	10,525	10,575	82,000
2024-05-08	10:47:12	10,525	10,525	10,525	10,525	0
2024-05-08	10:30:00	10,475	10,575	10,475	10,550	148,700
2024-05-08	10:01:04	10,525	10,525	10,525	10,525	0
2024-05-08	10:00:00	10,525	10,550	10,475	10,500	93,400
2024-05-08	09:30:00	10,475	10,525	10,475	10,525	25,100
2024-05-08	09:16:51	10,475	10,475	10,475	10,475	0
2024-05-08	09:00:00	10,500	10,500	10,400	10,450	17,900
2024-05-07	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-07	15:30:00	10,525	10,525	10,450	10,475	361,800
2024-05-07	15:07:05	10,600	10,600	10,600	10,600	0
2024-05-07	15:00:00	10,625	10,625	10,475	10,525	481,200
2024-05-07	14:30:00	10,525	10,625	10,500	10,600	448,000
2024-05-07	14:09:45	10,550	10,550	10,550	10,550	0
2024-05-07	14:00:00	10,600	10,600	10,500	10,500	557,900
2024-05-07	13:30:00	10,625	10,650	10,575	10,575	456,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:00:00	10,550	10,625	10,475	10,575	923,600
2024-05-08	14:57:30	10,550	10,550	10,550	10,550	0
2024-05-08	14:01:37	10,625	10,625	10,625	10,625	0
2024-05-08	14:00:00	10,650	10,650	10,525	10,550	1,059,900
2024-05-08	13:00:00	10,575	10,650	10,550	10,650	328,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:25	10,550	10,550	10,550	10,550	0
2024-05-08	11:30:31	10,575	10,575	10,575	10,575	0
2024-05-08	11:00:00	10,575	10,600	10,525	10,550	122,900
2024-05-08	10:47:12	10,525	10,525	10,525	10,525	0
2024-05-08	10:01:04	10,525	10,525	10,525	10,525	0
2024-05-08	10:00:00	10,525	10,575	10,475	10,550	242,100
2024-05-08	09:16:51	10,475	10,475	10,475	10,475	0
2024-05-08	09:00:00	10,500	10,525	10,400	10,525	0
2024-05-07	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-07	15:07:05	10,600	10,600	10,600	10,600	0
2024-05-07	15:00:00	10,625	10,625	10,450	10,475	843,000
2024-05-07	14:09:45	10,550	10,550	10,550	10,550	0
2024-05-07	14:00:00	10,600	10,625	10,500	10,600	1,005,900
2024-05-07	13:00:00	10,625	10,650	10,575	10,575	456,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	10,600	10,600	10,600	10,600	0
2024-05-07	11:36:01	10,675	10,675	10,675	10,675	0
2024-05-07	11:00:00	10,650	10,700	10,600	10,600	614,800
2024-05-07	10:43:23	10,675	10,675	10,675	10,675	0
2024-05-07	10:01:07	10,625	10,625	10,625	10,625	0
2024-05-07	10:00:00	10,625	10,675	10,575	10,675	556,400
2024-05-07	09:17:12	10,675	10,675	10,675	10,675	0
2024-05-07	09:00:00	10,775	10,800	10,600	10,625	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,500	10,500	10,500	10,500	0
2024-05-08	15:00:00	10,550	10,625	10,475	10,500	1,139,600
2024-05-08	14:57:30	10,550	10,550	10,550	10,550	0
2024-05-08	14:01:37	10,625	10,625	10,625	10,625	0
2024-05-08	13:30:00	10,575	10,650	10,525	10,550	1,388,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:25	10,550	10,550	10,550	10,550	0
2024-05-08	11:30:31	10,575	10,575	10,575	10,575	0
2024-05-08	10:47:12	10,525	10,525	10,525	10,525	0
2024-05-08	10:30:00	10,475	10,600	10,475	10,550	271,600
2024-05-08	10:01:04	10,525	10,525	10,525	10,525	0
2024-05-08	09:16:51	10,475	10,475	10,475	10,475	0
2024-05-08	09:00:00	10,500	10,550	10,400	10,500	136,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:07:05	10,600	10,600	10,600	10,600	0
2024-05-07	15:00:00	10,625	10,625	10,450	10,500	1,323,500
2024-05-07	14:09:45	10,550	10,550	10,550	10,550	0
2024-05-07	13:30:00	10,625	10,650	10,500	10,600	1,462,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	10,600	10,600	10,600	10,600	0
2024-05-07	11:36:01	10,675	10,675	10,675	10,675	0
2024-05-07	10:43:23	10,675	10,675	10,675	10,675	0
2024-05-07	10:30:00	10,600	10,700	10,575	10,600	864,700
2024-05-07	10:01:07	10,625	10,625	10,625	10,625	0
2024-05-07	09:17:12	10,675	10,675	10,675	10,675	0
2024-05-07	09:00:00	10,775	10,800	10,575	10,600	1,459,500
2024-05-06	15:24:34	10,700	10,700	10,700	10,700	0
2024-05-06	15:00:00	10,725	10,750	10,700	10,725	792,200
2024-05-06	14:43:36	10,700	10,700	10,700	10,700	0
2024-05-06	14:01:54	10,725	10,725	10,725	10,725	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	10,500	10,650	10,400	10,500	2,968,400
2024-05-07	09:00:00	10,750	10,800	10,450	10,500	5,135,900
2024-05-06	09:00:00	10,525	10,825	10,475	10,725	2,916,600
2024-05-03	09:00:00	10,900	10,900	10,500	10,625	3,780,700
2024-05-02	09:00:00	11,000	11,000	10,650	10,900	5,263,300
2024-04-30	09:00:00	11,300	11,400	11,000	11,000	4,181,000
2024-04-29	09:00:00	11,125	11,250	10,850	11,200	4,455,100
2024-04-26	09:00:00	11,200	11,275	11,000	11,100	2,547,800
2024-04-25	09:00:00	11,125	11,350	10,925	11,200	6,741,500
2024-04-24	09:00:00	10,975	11,250	10,725	11,125	4,554,400
2024-04-23	09:00:00	10,250	11,000	10,225	10,900	5,106,500
2024-04-22	09:00:00	10,600	10,750	10,300	10,300	5,273,800
2024-04-19	09:00:00	10,700	10,800	10,350	10,600	4,986,300
2024-04-18	09:00:00	10,600	10,850	10,250	10,700	6,649,200
2024-04-17	09:00:00	10,950	10,950	10,550	10,600	5,333,500
2024-04-16	09:00:00	11,100	11,300	10,325	10,900	9,807,800
2024-04-05	09:00:00	11,100	11,350	10,950	11,250	3,260,700
2024-04-04	09:00:00	11,000	11,250	10,875	11,075	3,577,700
2024-04-03	09:00:00	10,900	11,000	10,800	10,900	5,824,700
2024-04-02	09:00:00	11,075	11,075	10,700	10,900	7,895,800
2024-04-01	09:00:00	11,175	11,275	10,875	11,075	4,134,500
2024-03-28	09:00:00	11,275	11,500	11,000	11,175	4,120,200
2024-03-27	09:00:00	11,700	11,725	10,750	11,250	27,560,900
2024-03-26	09:00:00	11,900	11,900	11,525	11,700	4,287,900
2024-03-25	09:00:00	11,700	11,700	11,475	11,625	3,249,500
2024-03-22	09:00:00	11,550	11,725	11,475	11,600	1,464,600
2024-03-21	09:00:00	11,950	11,950	11,475	11,550	6,110,800
2024-03-20	09:00:00	12,000	12,025	11,850	11,950	4,530,900
2024-03-19	09:00:00	11,900	12,050	11,775	12,050	4,269,000
2024-03-18	09:00:00	11,525	12,050	11,525	11,900	4,596,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	10,750	10,800	10,450	10,500	5,135,900
2024-05-06	09:00:00	10,525	10,825	10,475	10,725	2,916,600
2024-05-03	09:00:00	10,900	10,900	10,500	10,625	3,780,700
2024-05-02	09:00:00	11,000	11,000	10,650	10,900	5,263,300
2024-04-30	09:00:00	11,300	11,400	11,000	11,000	4,181,000
2024-04-29	09:00:00	11,125	11,250	10,850	11,200	4,455,100
2024-04-26	09:00:00	11,200	11,275	11,000	11,100	2,547,800
2024-04-25	09:00:00	11,125	11,350	10,925	11,200	6,741,500
2024-04-24	09:00:00	10,975	11,250	10,725	11,125	4,554,400
2024-04-23	09:00:00	10,250	11,000	10,225	10,900	5,106,500
2024-04-22	09:00:00	10,600	10,750	10,300	10,300	5,273,800
2024-04-19	09:00:00	10,700	10,800	10,350	10,600	4,986,300
2024-04-18	09:00:00	10,600	10,850	10,250	10,700	6,649,200
2024-04-17	09:00:00	10,950	10,950	10,550	10,600	5,333,500
2024-04-16	09:00:00	11,100	11,300	10,325	10,900	9,807,800
2024-04-05	09:00:00	11,100	11,350	10,950	11,250	3,260,700
2024-04-04	09:00:00	11,000	11,250	10,875	11,075	3,577,700
2024-04-03	09:00:00	10,900	11,000	10,800	10,900	5,824,700
2024-04-02	09:00:00	11,075	11,075	10,700	10,900	7,895,800
2024-04-01	09:00:00	11,175	11,275	10,875	11,075	4,134,500
2024-03-28	09:00:00	11,275	11,500	11,000	11,175	4,120,200
2024-03-27	09:00:00	11,700	11,725	10,750	11,250	27,560,900
2024-03-26	09:00:00	11,900	11,900	11,525	11,700	4,287,900
2024-03-25	09:00:00	11,700	11,700	11,475	11,625	3,249,500
2024-03-22	09:00:00	11,550	11,725	11,475	11,600	1,464,600
2024-03-21	09:00:00	11,950	11,950	11,475	11,550	6,110,800
2024-03-20	09:00:00	12,000	12,025	11,850	11,950	4,530,900
2024-03-19	09:00:00	11,900	12,050	11,775	12,050	4,269,000
2024-03-18	09:00:00	11,525	12,050	11,525	11,900	4,596,800
2024-03-15	09:00:00	12,000	12,000	11,650	11,750	6,084,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	10,525	10,825	10,400	10,500	11,020,900
2024-04-28	00:00:00	11,125	11,400	10,500	10,625	17,680,100
2024-04-21	00:00:00	10,600	11,350	10,225	11,100	24,224,000
2024-04-14	00:00:00	11,100	11,300	10,250	10,600	26,776,800
2024-04-07	00:00:00	11,250	11,250	11,250	11,250	0
2024-03-31	00:00:00	11,175	11,350	10,700	11,250	24,693,400
2024-03-24	00:00:00	11,700	11,900	10,750	11,175	39,218,500
2024-03-17	00:00:00	11,525	12,050	11,475	11,600	20,972,100
2024-03-10	00:00:00	11,675	12,075	11,350	11,750	20,593,900
2024-03-03	00:00:00	11,500	11,900	11,275	11,675	31,141,700
2024-02-25	00:00:00	10,975	12,250	10,200	11,500	53,779,400
2024-02-18	00:00:00	9,800	10,950	9,500	10,950	33,550,500
2024-02-11	00:00:00	9,500	10,100	9,475	9,800	13,101,600
2024-02-04	00:00:00	9,650	9,700	9,375	9,500	6,547,600
2024-01-28	00:00:00	9,900	9,925	9,275	9,625	12,426,300
2024-01-21	00:00:00	9,900	10,050	9,650	9,950	11,905,500
2024-01-14	00:00:00	9,725	10,100	9,575	9,975	16,717,900
2024-01-07	00:00:00	9,275	9,875	9,250	9,725	14,423,300
2023-12-31	00:00:00	9,375	9,475	9,225	9,275	9,079,200
2023-12-24	00:00:00	9,400	9,425	9,250	9,375	6,387,700
2023-12-17	00:00:00	9,500	9,525	9,200	9,400	18,223,900
2023-12-10	00:00:00	9,350	9,800	9,225	9,500	30,554,000
2023-12-03	00:00:00	9,525	9,600	9,200	9,425	18,357,200
2023-11-26	00:00:00	8,925	9,625	8,925	9,575	11,107,800
2023-11-19	00:00:00	9,150	9,325	8,650	9,100	12,057,600
2023-11-12	00:00:00	9,175	9,600	9,050	9,100	7,845,600
2023-11-05	00:00:00	9,300	9,825	8,975	9,175	14,500,400
2023-10-29	00:00:00	9,975	10,100	9,125	9,300	30,394,600
2023-10-22	00:00:00	9,900	9,950	9,250	9,850	19,407,600
2023-10-15	00:00:00	10,525	10,700	9,600	9,900	28,298,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	11,000	11,000	10,400	10,500	20,064,900
2024-03-31	00:00:00	11,175	11,400	10,225	11,000	84,330,300
2024-02-29	00:00:00	11,425	12,075	10,750	11,175	117,221,900
2024-01-31	00:00:00	9,350	12,250	9,350	11,425	104,831,500
2023-12-31	00:00:00	9,375	10,100	9,225	9,575	61,404,100
2023-11-30	00:00:00	9,525	9,800	9,200	9,375	76,093,900
2023-10-31	00:00:00	9,450	9,825	8,650	9,525	60,010,300
2023-09-30	00:00:00	9,825	10,850	9,250	9,450	100,964,700
2023-08-31	00:00:00	9,600	10,225	9,225	9,825	66,714,400
2023-07-31	00:00:00	9,200	10,050	8,600	9,600	84,101,900
2023-06-30	00:00:00	8,625	9,650	8,350	9,200	92,666,400
2023-05-31	00:00:00	8,300	9,125	8,250	8,625	181,306,100
2023-04-30	00:00:00	7,725	8,475	7,325	8,300	90,711,400
2023-03-31	00:00:00	6,800	7,125	6,800	7,000	146,623,600
2023-02-28	00:00:00	6,975	7,000	6,800	6,950	2,527,200
2023-01-31	00:00:00	6,675	6,825	6,675	6,825	3,522,700
2022-12-31	00:00:00	6,175	6,425	5,825	6,100	60,923,400
2022-11-30	00:00:00	5,950	6,200	5,275	6,175	92,056,400
2022-10-31	00:00:00	6,800	6,975	5,750	5,950	64,317,000
2022-09-30	00:00:00	7,250	7,450	6,125	6,775	94,279,000
2022-08-31	00:00:00	7,400	7,675	6,875	7,250	147,418,800
2022-07-31	00:00:00	6,675	7,625	6,675	7,175	165,684,000
2022-06-30	00:00:00	6,500	6,825	5,950	6,675	90,689,500
2022-05-31	00:00:00	5,325	7,025	5,325	6,550	205,887,900
2022-04-30	00:00:00	7,000	7,000	5,200	5,325	117,042,600
2022-03-31	00:00:00	5,200	7,400	5,125	7,000	191,172,300
2022-02-28	00:00:00	5,500	5,550	5,000	5,175	64,839,900
2022-01-31	00:00:00	5,725	5,900	5,400	5,475	89,622,600
2021-12-31	00:00:00	6,200	6,475	5,625	5,725	78,204,400
2021-11-30	00:00:00	8,050	8,300	5,475	6,200	160,038,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	11,000	11,000	10,400	10,500	20,064,900
2024-03-31	00:00:00	11,175	11,350	10,225	11,200	80,149,300
2024-02-29	00:00:00	11,425	12,075	10,750	11,175	117,221,900
2024-01-31	00:00:00	9,350	12,250	9,350	11,000	306,383,700
2023-12-31	00:00:00	9,375	12,250	9,225	11,175	283,457,500
2023-11-30	00:00:00	9,525	12,250	9,200	11,425	242,329,500
2023-10-31	00:00:00	9,450	10,100	8,650	9,575	197,508,300
2023-09-30	00:00:00	9,825	10,850	8,650	9,375	237,068,900
2023-08-31	00:00:00	9,600	10,850	8,650	9,525	227,689,400
2023-07-31	00:00:00	9,200	10,850	8,600	9,450	251,781,000
2023-06-30	00:00:00	8,625	10,225	8,350	9,825	243,482,700
2023-05-31	00:00:00	8,300	10,050	8,250	9,600	358,074,400
2023-04-30	00:00:00	8,300	9,650	8,250	9,200	273,972,500
2023-03-31	00:00:00	7,000	9,125	7,000	8,625	320,682,900
2023-02-28	00:00:00	6,975	8,475	6,475	8,300	332,363,600
2023-01-31	00:00:00	6,675	7,250	6,475	7,000	260,853,200
2022-10-31	00:00:00	6,800	6,975	5,275	6,100	217,296,800
2022-07-31	00:00:00	6,675	7,675	6,125	6,775	407,381,800
2022-04-30	00:00:00	7,000	7,025	5,200	6,675	413,620,000
2022-01-31	00:00:00	5,725	7,400	5,000	7,000	345,634,800
2021-10-31	00:00:00	6,925	8,300	5,475	5,725	348,833,000
2021-07-31	00:00:00	5,950	7,675	5,800	6,925	212,499,100
2021-04-30	00:00:00	6,575	7,425	5,675	5,900	150,733,300
2021-01-31	00:00:00	5,900	7,300	5,375	6,575	384,247,000

Dividends Amount

Date	Time	Amount
2023-05-25	09:00:00	256
2022-08-29	09:00:00	248
2021-12-07	09:00:00	828
2018-05-18	09:00:00	73
2017-06-05	09:00:00	71

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	256	3.89 %
2022	1	248	3.77 %
2021	1	828	12.60 %
2018	1	73	1.11 %
2017	1	71	1.08 %

Splits

N/A

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