Informasi Saham KIJA PT Kawasan Industri Jababeka 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	0	1
101	Enterprises Value Revenue Ratio	3	2	2	7
14008	Pe Ratio	5	76	0	82
102	Enterprises Value E B I T D A Ratio	9	11	8	25
40002	Enterprise Value	11	5,563,118,786,353	0	6,421,207,681,751
14010	Ps Ratio	13	1	0	1
40001	Market Cap	33	2,443,354,215,911	0	2,997,728,701,874

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	0	0	0	1	1	1	1
101	Enterprises Value Revenue Ratio	3	2	2	2	2	2	2	7
14008	Pe Ratio	5	76	18	0	17	12	71	82
102	Enterprises Value E B I T D A Ratio	9	11	7	8	7	13	10	25
40002	Enterprise Value	11	5,563,118,786,353	5,864,096,914,766	0	6,539,214,029,897	6,479,715,190,437	6,031,092,302,740	6,421,207,681,751
14010	Ps Ratio	13	1	1	0	1	1	1	1
40001	Market Cap	33	2,443,354,215,911	2,566,548,546,125	0	3,346,779,304,147	2,812,937,206,553	2,607,613,322,863	2,997,728,701,874

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	518,560,323,353	0	477,493,187,597	491,013,694,606	447,953,668,239
20304	Write Off	524,620,630	0	557,781,406	53,709,041,554	24,408,797,913
20091	Net Income	-80,418,918,163	0	-64,035,112,679	-5,165,288,948	-47,794,388,214
29004	Basic E P S	-4	0	-3	0	-2
20190	E B I T D A	552,005,196,384	0	511,731,696,216	519,290,034,866	469,505,849,290
20046	Gross Profit	1,453,083,531,951	0	1,427,171,632,887	1,092,571,811,274	1,018,419,055,426
29009	Diluted E P S	-4	0	-3	0	-2
20136	Pretax Income	146,650,056,900	0	48,892,233,242	100,330,430,110	37,485,058,742
20145	Tax Provision	47,985,858,286	0	7,911,396,112	12,694,532,635	-7,764,814,793
20100	Total Revenue	3,202,090,027,814	0	2,747,185,440,534	2,490,256,211,002	2,396,086,017,034
20164	Total Expenses	2,291,576,137,051	0	1,838,768,119,994	1,905,429,476,555	1,900,955,870,406
20013	Cost Of Revenue	1,749,006,495,863	0	1,320,013,807,647	1,397,684,399,728	1,377,666,961,608
20177	Interest Income	168,423,694,960	0	44,285,558,435	29,661,114,463	35,225,819,338
20057	Interest Expense	371,910,266,453	0	428,600,954,355	390,683,264,496	410,468,609,497
20109	Operating Income	910,513,890,763	0	908,417,320,540	584,826,734,447	495,130,146,628
20316	Normalized Income	102,251,019,944	0	-63,567,587,523	68,744,759,825	-23,077,629,800
20108	Operating Expense	542,569,641,188	0	518,754,312,347	507,745,076,827	523,288,908,798
20112	Operating Revenue	3,202,090,027,814	0	2,747,185,440,534	2,490,256,211,002	2,396,086,017,034
20087	Minority Interests	-179,083,116,777	0	-105,015,949,809	-92,801,186,423	-93,044,261,749
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-216,896,386,668	0	-435,399,243,032	-406,022,700,484	-417,744,336,506
20416	Total Unusual Items	-271,512,435,043	0	-557,781,406	-84,616,318,159	-32,955,677,885
29010	Basic Average Shares	20,532,388,369	0	20,532,388,369	20,532,388,369	20,664,223,427
20269	Other Special Charges	0	0	0	0	-5,108,184,285
20287	Rent And Landing Fees	7,179,093,426	0	5,702,173,611	9,890,701,696	6,334,689,109
29011	Diluted Average Shares	20,532,388,369	0	20,532,388,369	20,532,388,369	20,664,223,427
20420	Normalized E B I T D A	823,517,631,427	0	512,289,477,622	603,906,353,025	502,461,527,175
20162	Special Income Charges	-524,620,630	0	-557,781,406	-53,709,041,554	-19,300,613,628
20315	Reconciled Depreciation	33,444,873,031	0	34,238,508,619	28,276,340,260	21,552,181,051
20312	Other Operating Expenses	14,782,946,281	-17,285,579,880	51,898,120,270	94,636,432,156	60,264,869,501
20368	Total Other Finance Cost	13,409,815,175	0	51,083,847,112	45,000,550,451	42,501,546,347
20440	Rent Expense Supplemental	25,418,575,439	0	26,918,011,619	31,526,721,092	40,330,026,375
20314	Reconciled Cost Of Revenue	1,749,006,495,863	0	1,320,013,807,647	1,397,684,399,728	1,377,666,961,608
20419	Tax Effect Of Unusual Items	-88,842,496,936	0	-90,256,250	-10,706,269,386	-8,238,919,471
20018	Depreciation Income Statement	33,444,873,031	0	34,238,508,619	28,276,340,260	21,552,181,051
20075	Interest Income Non Operating	168,423,694,960	0	44,285,558,435	29,661,114,463	35,225,819,338
20158	Selling And Marketing Expense	101,448,385,465	24,238,401,273	67,767,918,297	60,088,484,017	57,275,385,590
20064	Interest Expense Non Operating	371,910,266,453	0	428,600,954,355	390,683,264,496	410,468,609,497
20093	Net Income Common Stockholders	-80,418,918,163	0	-64,035,112,679	-5,165,288,948	-47,794,388,214
20094	Net Income Continuous Operations	98,664,198,614	0	40,980,837,130	87,635,897,475	45,249,873,535
20045	General And Administrative Expense	171,899,697,943	0	164,960,185,311	134,241,511,786	140,041,205,902
20159	Selling General And Administration	273,348,083,408	65,607,919,929	232,728,103,608	194,329,995,803	197,316,591,492
20412	Other Non Operating Income Expenses	-46,496,494,733	0	45,221,851,449	52,913,457,886	29,494,732,008
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-80,418,918,163	0	-64,035,112,679	-5,165,288,948	-47,794,388,214
20417	Total Unusual Items Excluding Goodwill	-271,512,435,043	0	-557,781,406	-84,616,318,159	-32,955,677,885
20077	Net Non Operating Interest Income Expense	-216,896,386,668	0	-435,399,243,032	-406,022,700,484	-417,744,336,506
20346	Net Income Including Noncontrolling Interests	98,664,198,614	0	40,980,837,130	87,635,897,475	45,249,873,535
20019	Depreciation And Amortization In Income Statement	33,444,873,031	0	34,238,508,619	28,276,340,260	21,552,181,051
20309	Net Income From Continuing And Discontinued Operation	-80,418,918,163	0	-64,035,112,679	-5,165,288,948	-47,794,388,214
20331	Net Income From Continuing Operation Net Minority Interest	-80,418,918,163	0	-64,035,112,679	-5,165,288,948	-47,794,388,214

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	518,560,323,353	2,183,365,951	0	-56,087,854,335	151,994,363,612	421,280,195,589	477,493,187,597	491,013,694,606	447,953,668,239
20304	Write Off	524,620,630	0	0	125,742,532	0	374,275,000	557,781,406	53,709,041,554	24,408,797,913
20091	Net Income	-80,418,918,163	-125,444,576,066	0	-139,491,096,113	-55,569,708,699	260,550,443,742	-64,035,112,679	-5,165,288,948	-47,794,388,214
29004	Basic E P S	-4	-6	0	7	0	13	-3	0	-2
20190	E B I T D A	552,005,196,384	10,476,458,783	0	-47,356,330,331	160,394,746,067	429,964,887,705	511,731,696,216	519,290,034,866	469,505,849,290
20046	Gross Profit	1,453,083,531,951	261,954,167,246	0	207,159,992,340	437,355,172,046	339,211,940,671	1,427,171,632,887	1,092,571,811,274	1,018,419,055,426
29009	Diluted E P S	-4	-6	0	7	0	13	-3	0	-2
20136	Pretax Income	146,650,056,900	-93,789,581,297	0	-138,051,321,760	66,617,415,548	326,866,763,073	48,892,233,242	100,330,430,110	37,485,058,742
20145	Tax Provision	47,985,858,286	13,877,811,476	0	11,638,246,522	7,363,485,766	4,575,032,384	7,911,396,112	12,694,532,635	-7,764,814,793
20100	Total Revenue	3,202,090,027,814	688,575,006,715	0	505,080,125,280	971,324,941,355	778,376,160,556	2,747,185,440,534	2,490,256,211,002	2,396,086,017,034
20164	Total Expenses	2,291,576,137,051	580,481,171,401	0	442,807,770,154	693,546,704,861	566,120,496,624	1,838,768,119,994	1,905,429,476,555	1,900,955,870,406
20013	Cost Of Revenue	1,749,006,495,863	426,620,839,469	0	297,920,132,940	533,969,769,309	439,164,219,885	1,320,013,807,647	1,397,684,399,728	1,377,666,961,608
20177	Interest Income	168,423,694,960	20,815,375,244	0	18,696,336,382	113,778,487,485	16,365,293,445	44,285,558,435	29,661,114,463	35,225,819,338
20057	Interest Expense	371,910,266,453	95,972,947,248	0	81,963,467,425	85,376,948,064	94,413,432,516	428,600,954,355	390,683,264,496	410,468,609,497
20109	Operating Income	910,513,890,763	108,093,835,314	0	62,272,355,126	277,778,236,494	212,255,663,932	908,417,320,540	584,826,734,447	495,130,146,628
20316	Normalized Income	102,251,019,944	-125,444,576,066	0	-139,861,796,282	168,209,101,923	248,549,426,946	-63,567,587,523	68,744,759,825	-23,077,629,800
20108	Operating Expense	542,569,641,188	153,860,331,932	0	144,887,637,214	159,576,935,552	126,956,276,739	518,754,312,347	507,745,076,827	523,288,908,798
20112	Operating Revenue	3,202,090,027,814	688,575,006,715	0	505,080,125,280	971,324,941,355	778,376,160,556	2,747,185,440,534	2,490,256,211,002	2,396,086,017,034
20087	Minority Interests	-179,083,116,777	-17,777,183,293	0	10,198,472,169	-114,823,638,481	-61,741,286,947	-105,015,949,809	-92,801,186,423	-93,044,261,749
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-216,896,386,668	-80,283,632,834	0	-66,892,162,349	24,975,161,903	-85,480,335,698	-435,399,243,032	-406,022,700,484	-417,744,336,506
20416	Total Unusual Items	-271,512,435,043	0	0	475,256,627	-251,587,803,086	12,171,375,000	-557,781,406	-84,616,318,159	-32,955,677,885
29010	Basic Average Shares	20,532,388,369	20,532,388,369	0	20,532,388,369	0	20,532,388,369	20,532,388,369	20,532,388,369	20,664,223,427
20269	Other Special Charges	0	0	0	0	0	0	0	0	-5,108,184,285
20287	Rent And Landing Fees	7,179,093,426	1,687,064,661	0	1,573,371,324	1,690,362,659	1,671,863,593	5,702,173,611	9,890,701,696	6,334,689,109
29011	Diluted Average Shares	20,532,388,369	20,532,388,369	0	20,532,388,369	0	20,532,388,369	20,532,388,369	20,532,388,369	20,664,223,427
20420	Normalized E B I T D A	823,517,631,427	10,476,458,783	0	-47,831,586,958	411,982,549,153	417,793,512,705	512,289,477,622	603,906,353,025	502,461,527,175
20162	Special Income Charges	-524,620,630	0	0	475,256,627	0	-374,275,000	-557,781,406	-53,709,041,554	-19,300,613,628
20315	Reconciled Depreciation	33,444,873,031	8,293,092,832	0	8,731,524,004	8,400,382,455	8,684,692,116	34,238,508,619	28,276,340,260	21,552,181,051
20312	Other Operating Expenses	14,782,946,281	6,014,173,540	-17,285,579,880	12,417,449,191	13,636,903,430	8,140,741,998	51,898,120,270	94,636,432,156	60,264,869,501
20368	Total Other Finance Cost	13,409,815,175	5,126,060,830	0	3,625,031,306	3,426,377,518	7,432,196,627	51,083,847,112	45,000,550,451	42,501,546,347
20440	Rent Expense Supplemental	25,418,575,439	6,296,700,320	0	6,080,333,130	6,429,594,249	6,419,790,940	26,918,011,619	31,526,721,092	40,330,026,375
20314	Reconciled Cost Of Revenue	1,749,006,495,863	426,620,839,469	0	297,920,132,940	533,969,769,309	439,164,219,885	1,320,013,807,647	1,397,684,399,728	1,377,666,961,608
20419	Tax Effect Of Unusual Items	-88,842,496,936	0	0	104,556,458	-27,808,992,464	170,358,204	-90,256,250	-10,706,269,386	-8,238,919,471
20018	Depreciation Income Statement	33,444,873,031	8,293,092,832	0	8,731,524,004	8,400,382,455	8,684,692,116	34,238,508,619	28,276,340,260	21,552,181,051
20075	Interest Income Non Operating	168,423,694,960	20,815,375,244	0	18,696,336,382	113,778,487,485	16,365,293,445	44,285,558,435	29,661,114,463	35,225,819,338
20158	Selling And Marketing Expense	101,448,385,465	30,130,045,637	24,238,401,273	18,112,221,417	28,967,717,138	18,273,621,125	67,767,918,297	60,088,484,017	57,275,385,590
20064	Interest Expense Non Operating	371,910,266,453	95,972,947,248	0	81,963,467,425	85,376,948,064	94,413,432,516	428,600,954,355	390,683,264,496	410,468,609,497
20093	Net Income Common Stockholders	-80,418,918,163	-125,444,576,066	0	-139,491,096,113	-55,569,708,699	260,550,443,742	-64,035,112,679	-5,165,288,948	-47,794,388,214
20094	Net Income Continuous Operations	98,664,198,614	-107,667,392,773	0	-149,689,568,282	59,253,929,782	322,291,730,689	40,980,837,130	87,635,897,475	45,249,873,535
20045	General And Administrative Expense	171,899,697,943	34,943,242,319	0	51,195,891,531	44,391,045,437	40,650,818,681	164,960,185,311	134,241,511,786	140,041,205,902
20159	Selling General And Administration	273,348,083,408	65,073,287,956	65,607,919,929	69,308,112,948	73,358,762,575	58,924,439,806	232,728,103,608	194,329,995,803	197,316,591,492
20412	Other Non Operating Income Expenses	-46,496,494,733	3,368,232,525	0	9,713,921,212	4,823,502,329	29,646,954	45,221,851,449	52,913,457,886	29,494,732,008
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-80,418,918,163	-125,444,576,066	0	-139,491,096,113	-55,569,708,699	260,550,443,742	-64,035,112,679	-5,165,288,948	-47,794,388,214
20417	Total Unusual Items Excluding Goodwill	-271,512,435,043	0	0	475,256,627	-251,587,803,086	12,171,375,000	-557,781,406	-84,616,318,159	-32,955,677,885
20077	Net Non Operating Interest Income Expense	-216,896,386,668	-80,283,632,834	0	-66,892,162,349	24,975,161,903	-85,480,335,698	-435,399,243,032	-406,022,700,484	-417,744,336,506
20346	Net Income Including Noncontrolling Interests	98,664,198,614	-107,667,392,773	0	-149,689,568,282	59,253,929,782	322,291,730,689	40,980,837,130	87,635,897,475	45,249,873,535
20019	Depreciation And Amortization In Income Statement	33,444,873,031	8,293,092,832	0	8,731,524,004	8,400,382,455	8,684,692,116	34,238,508,619	28,276,340,260	21,552,181,051
20309	Net Income From Continuing And Discontinued Operation	-80,418,918,163	-125,444,576,066	0	-139,491,096,113	-55,569,708,699	260,550,443,742	-64,035,112,679	-5,165,288,948	-47,794,388,214
20331	Net Income From Continuing Operation Net Minority Interest	-80,418,918,163	-125,444,576,066	0	-139,491,096,113	-55,569,708,699	260,550,443,742	-64,035,112,679	-5,165,288,948	-47,794,388,214

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	3,648,484,929,983	3,146,606,058,496	3,058,886,582,299
23165	Payables	0	354,162,520,755	355,303,769,097	344,581,998,854
23139	Net P P E	0	2,086,181,310,214	1,985,516,169,191	2,035,980,768,737
23351	Properties	0	0	0	0
23386	Total Debt	0	5,003,669,900,905	4,301,180,346,077	4,239,574,040,301
23100	Gross P P E	0	3,780,661,212,587	3,509,009,635,027	3,419,155,425,876
23038	Common Stock	0	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050
23045	Current Debt	0	703,813,856,128	27,951,012,417	80,925,417,795
23532	Share Issued	0	20,824,888,369	20,824,888,369	20,824,888,369
23220	Total Assets	0	13,110,459,383,600	12,292,090,330,026	12,200,175,979,870
23027	Capital Stock	0	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050
23382	Other Payable	0	108,113,579,201	163,955,965,157	183,587,401,366
23028	Cash Financial	0	466,283,683,985	203,721,202,393	183,278,618,176
23123	Long Term Debt	0	4,270,812,990,876	4,230,141,350,984	4,156,419,533,187
23179	Prepaid Assets	0	595,237,366,874	553,498,737,480	573,887,594,854
23232	Treasury Stock	0	47,843,709,726	47,843,709,726	47,843,709,726
23385	Working Capital	0	6,979,445,481,664	7,318,759,440,988	7,140,965,069,390
23000	Accounts Payable	0	191,909,081,484	149,891,229,225	124,328,868,239
23029	Cash Equivalents	0	859,858,233,036	907,765,102,512	995,179,750,507
23245	Invested Capital	0	10,166,713,096,631	9,514,909,773,853	9,475,330,185,355
23340	Other Properties	0	23,921,014,008	37,088,708,146	2,183,385,689
23291	Dividends Payable	0	147,949,389	147,949,389	147,949,389
23132	Minority Interest	0	1,313,289,310,440	1,115,192,960,631	1,022,269,274,208
23342	Other Receivables	0	27,826,571,011	56,373,037,468	64,259,323,111
23204	Retained Earnings	0	1,878,658,585,757	1,942,693,698,436	1,947,908,987,384
23217	Total Tax Payable	0	53,991,910,681	41,308,625,326	36,517,779,860
23001	Accounts Receivable	0	400,134,368,274	415,514,694,793	309,741,525,487
23280	Common Stock Equity	0	5,192,086,249,627	5,256,817,410,452	5,237,985,234,373
23403	Net Tangible Assets	0	5,189,690,046,008	5,252,598,582,138	5,231,888,535,797
23215	Stockholders Equity	0	5,192,086,249,627	5,256,817,410,452	5,237,985,234,373
23383	Tangible Book Value	0	5,189,690,046,008	5,252,598,582,138	5,231,888,535,797
23374	Total Capitalization	0	9,462,899,240,503	9,486,958,761,436	9,394,404,767,560
23312	Land And Improvements	0	179,674,065,838	171,860,939,907	171,432,881,689
23393	Ordinary Shares Number	0	20,532,388,369	20,532,388,369	20,532,388,369
23395	Treasury Shares Number	0	292,500,000	292,500,000	292,500,000
23008	Accumulated Depreciation	0	-1,694,479,902,373	-1,523,493,465,836	-1,383,174,657,139
23282	Construction In Progress	0	36,768,832,620	52,205,243,298	39,544,075,230
23380	Capital Lease Obligations	0	29,043,053,901	43,087,982,676	2,229,089,319
23030	Cash And Cash Equivalents	0	1,326,141,917,021	1,111,486,304,905	1,178,458,368,683
23262	Gross Accounts Receivable	0	0	458,645,695,070	358,364,919,378
23012	Additional Paid In Capital	0	1,396,068,999,121	1,396,068,999,121	1,396,068,999,121
23275	Buildings And Improvements	0	1,560,017,519,580	1,395,892,795,649	1,375,026,301,876
23126	Long Term Equity Investment	0	215,116,664,157	226,845,615,148	259,331,846,288
23062	Non Current Deferred Revenue	0	14,475,088,797	12,145,664,468	13,755,147,274
23163	Other Short Term Investments	0	10,750,000,000	6,250,000,000	4,021,895,657
23020	Available For Sale Securities	19,937,362,673	39,337,374,000	39,337,374,000	28,971,862,500
23319	Machinery Furniture Equipment	0	2,004,200,794,549	1,851,961,948,027	1,830,968,781,392
23048	Current Capital Lease Obligation	0	8,450,661,758	15,030,080,890	739,549,097
23127	Long Term Capital Lease Obligation	0	20,592,392,143	28,057,901,786	1,489,540,222
23098	Goodwill And Other Intangible Assets	0	2,396,203,619	4,218,828,314	6,096,698,576
23261	Total Equity Gross Minority Interest	0	6,505,375,560,067	6,372,010,371,083	6,260,254,508,581
23067	Non Current Deferred Taxes Liabilities	0	69,302,176,797	80,910,395,892	80,745,962,978
23259	Total Liabilities Net Minority Interest	0	6,605,083,823,533	5,920,079,958,943	5,939,921,471,289
23046	Current Debt And Capital Lease Obligation	0	712,264,517,886	42,981,093,307	81,664,966,892
23266	Allowance For Doubtful Accounts Receivable	0	0	-43,131,000,277	-48,623,393,891
23124	Long Term Debt And Capital Lease Obligation	0	4,291,405,383,019	4,258,199,252,770	4,157,909,073,409
23344	Non Current Pension And Other Postretirement Benefit Plans	0	133,369,010,899	148,517,393,917	209,665,186,979

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
23531	Net Debt	3,116,273,114,431	0	3,292,162,305,634	3,173,230,546,982	3,100,472,412,938	3,648,484,929,983	3,146,606,058,496	3,058,886,582,299
23165	Payables	510,876,427,918	0	459,212,548,595	375,787,435,741	364,541,895,731	354,162,520,755	355,303,769,097	344,581,998,854
23139	Net P P E	2,049,352,311,521	0	2,075,697,097,159	2,059,467,768,276	2,066,445,681,392	2,086,181,310,214	1,985,516,169,191	2,035,980,768,737
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	4,564,952,866,693	0	4,551,782,260,328	4,682,892,303,856	4,494,697,406,782	5,003,669,900,905	4,301,180,346,077	4,239,574,040,301
23100	Gross P P E	3,964,984,955,199	0	3,898,272,072,346	3,839,029,287,759	3,803,316,253,900	3,780,661,212,587	3,509,009,635,027	3,419,155,425,876
23038	Common Stock	1,864,448,274,050	0	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050
23045	Current Debt	254,516,228,183	0	204,682,789,277	482,573,611,646	421,512,776,711	703,813,856,128	27,951,012,417	80,925,417,795
23532	Share Issued	20,824,888,369	0	20,824,888,369	20,824,888,369	20,824,888,369	20,824,888,369	20,824,888,369	20,824,888,369
23220	Total Assets	13,484,260,642,758	0	12,931,423,781,633	13,166,712,343,598	12,939,476,327,805	13,110,459,383,600	12,292,090,330,026	12,200,175,979,870
23027	Capital Stock	1,864,448,274,050	0	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050	1,864,448,274,050
23382	Other Payable	232,607,868,345	0	188,498,017,701	141,213,099,980	166,860,872,647	108,113,579,201	163,955,965,157	183,587,401,366
23028	Cash Financial	508,438,422,952	0	468,739,707,555	593,620,034,256	636,119,091,210	466,283,683,985	203,721,202,393	183,278,618,176
23123	Long Term Debt	4,297,833,008,037	0	4,325,713,408,044	4,179,114,513,442	4,052,761,127,825	4,270,812,990,876	4,230,141,350,984	4,156,419,533,187
23179	Prepaid Assets	675,237,163,427	0	623,054,822,977	645,491,452,025	629,503,565,127	595,237,366,874	553,498,737,480	573,887,594,854
23232	Treasury Stock	47,843,709,726	0	47,843,709,726	47,843,709,726	47,843,709,726	47,843,709,726	47,843,709,726	47,843,709,726
23385	Working Capital	7,379,210,742,564	0	7,258,646,533,849	7,438,710,561,555	7,083,626,356,949	6,979,445,481,664	7,318,759,440,988	7,140,965,069,390
23000	Accounts Payable	227,840,828,959	0	220,354,871,291	191,346,019,016	157,239,216,084	191,909,081,484	149,891,229,225	124,328,868,239
23029	Cash Equivalents	927,637,698,837	0	769,494,184,132	894,837,543,850	737,682,400,388	859,858,233,036	907,765,102,512	995,179,750,507
23245	Invested Capital	9,893,795,845,703	0	9,792,521,450,546	10,065,491,188,511	9,933,355,101,125	10,166,713,096,631	9,514,909,773,853	9,475,330,185,355
23340	Other Properties	0	0	0	0	0	23,921,014,008	37,088,708,146	2,183,385,689
23291	Dividends Payable	147,949,389	0	147,949,389	147,949,389	147,949,389	147,949,389	147,949,389	147,949,389
23132	Minority Interest	1,482,263,234,164	0	1,407,805,283,699	1,545,105,835,868	1,391,743,672,988	1,313,289,310,440	1,115,192,960,631	1,022,269,274,208
23342	Other Receivables	22,640,474,106	0	32,044,055,163	43,964,546,552	49,541,609,550	27,826,571,011	56,373,037,468	64,259,323,111
23204	Retained Earnings	2,058,790,111,336	0	1,944,148,224,687	2,083,639,320,800	2,139,209,029,499	1,878,658,585,757	1,942,693,698,436	1,947,908,987,384
23217	Total Tax Payable	50,279,781,225	0	50,211,710,214	43,080,367,356	40,293,857,611	53,991,910,681	41,308,625,326	36,517,779,860
23001	Accounts Receivable	579,374,061,430	0	464,213,027,443	488,838,600,778	437,069,610,266	400,134,368,274	415,514,694,793	309,741,525,487
23280	Common Stock Equity	5,341,446,609,483	0	5,262,125,253,225	5,403,803,063,423	5,459,081,196,589	5,192,086,249,627	5,256,817,410,452	5,237,985,234,373
23403	Net Tangible Assets	5,340,766,200,749	0	5,260,944,535,680	5,402,225,097,669	5,457,087,951,902	5,189,690,046,008	5,252,598,582,138	5,231,888,535,797
23215	Stockholders Equity	5,341,446,609,483	0	5,262,125,253,225	5,403,803,063,423	5,459,081,196,589	5,192,086,249,627	5,256,817,410,452	5,237,985,234,373
23383	Tangible Book Value	5,340,766,200,749	0	5,260,944,535,680	5,402,225,097,669	5,457,087,951,902	5,189,690,046,008	5,252,598,582,138	5,231,888,535,797
23374	Total Capitalization	9,639,279,617,520	0	9,587,838,661,269	9,582,917,576,865	9,511,842,324,414	9,462,899,240,503	9,486,958,761,436	9,394,404,767,560
23312	Land And Improvements	198,618,731,986	0	198,235,398,653	198,235,398,653	180,238,264,838	179,674,065,838	171,860,939,907	171,432,881,689
23393	Ordinary Shares Number	20,532,388,369	0	20,532,388,369	20,532,388,369	20,532,388,369	20,532,388,369	20,532,388,369	20,532,388,369
23395	Treasury Shares Number	292,500,000	0	292,500,000	292,500,000	292,500,000	292,500,000	292,500,000	292,500,000
23008	Accumulated Depreciation	-1,915,632,643,678	0	-1,822,574,975,187	-1,779,561,519,483	-1,736,870,572,508	-1,694,479,902,373	-1,523,493,465,836	-1,383,174,657,139
23282	Construction In Progress	54,724,303,169	0	75,760,539,609	33,298,290,241	35,919,290,925	36,768,832,620	52,205,243,298	39,544,075,230
23380	Capital Lease Obligations	12,603,630,473	0	21,386,063,007	21,204,178,768	20,423,502,246	29,043,053,901	43,087,982,676	2,229,089,319
23030	Cash And Cash Equivalents	1,436,076,121,789	0	1,238,233,891,687	1,488,457,578,106	1,373,801,491,598	1,326,141,917,021	1,111,486,304,905	1,178,458,368,683
23262	Gross Accounts Receivable	0	0	0	0	0	0	458,645,695,070	358,364,919,378
23012	Additional Paid In Capital	1,396,068,999,121	0	1,396,068,999,121	1,396,068,999,121	1,396,068,999,121	1,396,068,999,121	1,396,068,999,121	1,396,068,999,121
23275	Buildings And Improvements	1,597,532,643,778	0	1,569,708,858,761	1,567,842,590,591	1,564,962,293,099	1,560,017,519,580	1,395,892,795,649	1,375,026,301,876
23126	Long Term Equity Investment	204,714,903,296	0	208,529,925,508	210,545,445,497	212,706,703,094	215,116,664,157	226,845,615,148	259,331,846,288
23062	Non Current Deferred Revenue	13,325,278,993	0	13,294,684,540	15,113,640,174	16,292,669,181	14,475,088,797	12,145,664,468	13,755,147,274
23163	Other Short Term Investments	9,112,174,462	0	16,000,000,000	2,000,000,000	5,750,000,000	10,750,000,000	6,250,000,000	4,021,895,657
23020	Available For Sale Securities	0	19,937,362,673	0	0	0	39,337,374,000	39,337,374,000	28,971,862,500
23319	Machinery Furniture Equipment	2,114,109,276,266	0	2,054,567,275,323	2,039,653,008,274	2,022,196,405,038	2,004,200,794,549	1,851,961,948,027	1,830,968,781,392
23048	Current Capital Lease Obligation	9,029,717,526	0	17,678,846,519	17,283,078,092	8,137,903,673	8,450,661,758	15,030,080,890	739,549,097
23127	Long Term Capital Lease Obligation	3,573,912,947	0	3,707,216,488	3,921,100,676	12,285,598,573	20,592,392,143	28,057,901,786	1,489,540,222
23098	Goodwill And Other Intangible Assets	680,408,734	0	1,180,717,545	1,577,965,754	1,993,244,687	2,396,203,619	4,218,828,314	6,096,698,576
23261	Total Equity Gross Minority Interest	6,823,709,843,647	0	6,669,930,536,924	6,948,908,899,291	6,850,824,869,577	6,505,375,560,067	6,372,010,371,083	6,260,254,508,581
23067	Non Current Deferred Taxes Liabilities	73,335,247,542	0	73,225,937,278	71,179,882,683	69,772,253,136	69,302,176,797	80,910,395,892	80,745,962,978
23259	Total Liabilities Net Minority Interest	6,660,550,799,111	0	6,261,493,244,709	6,217,803,444,307	6,088,651,458,228	6,605,083,823,533	5,920,079,958,943	5,939,921,471,289
23046	Current Debt And Capital Lease Obligation	263,545,945,709	0	222,361,635,796	499,856,689,738	429,650,680,384	712,264,517,886	42,981,093,307	81,664,966,892
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-43,131,000,277	-48,623,393,891
23124	Long Term Debt And Capital Lease Obligation	4,301,406,920,984	0	4,329,420,624,532	4,183,035,614,118	4,065,046,726,398	4,291,405,383,019	4,258,199,252,770	4,157,909,073,409
23344	Non Current Pension And Other Postretirement Benefit Plans	127,283,829,491	0	147,731,216,217	142,943,952,882	136,953,300,324	133,369,010,899	148,517,393,917	209,665,186,979

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	673,916,538	591,731,164	668,729,157	1,114,406,455
26185	Free Cash Flow	608,655,838,938	379,242,178,498	278,823,380,071	396,754,036,354
26027	Changes In Cash	53,246,915,230	207,996,146,150	-68,125,990,351	170,989,524,595
26182	Issuance Of Debt	244,366,419,778	1,524,700,000,000	2,384,962,798	51,804,000,001
26123	Sale Of Business	0	0	0	0
26016	End Cash Position	1,427,048,406,828	1,326,141,917,021	1,111,486,304,905	1,178,458,368,683
26112	Purchase Of P P E	-212,223,683,787	-275,422,713,562	-56,611,431,626	-46,586,312,315
26183	Repayment Of Debt	-416,978,338,669	-1,273,589,435,931	-73,118,153,354	-91,709,151,038
26125	Sale Of Investment	0	0	0	19,478,104,343
26005	Capital Expenditure	-212,668,283,787	-275,428,613,562	-56,655,861,626	-50,059,727,115
26012	Financing Cash Flow	-331,622,003,504	-51,927,517,887	-131,431,449,739	-131,156,239,874
26013	Investing Cash Flow	-436,455,203,991	-394,747,128,023	-272,173,782,309	-144,667,999,000
26115	Purchase Of Business	0	0	-10,000,007,838	-1,386,000,000
26088	Common Stock Payments	0	0	0	-47,843,709,726
26110	Purchase Of Investment	8,750,000,000	-6,500,000,000	-13,593,615,843	0
26015	Beginning Cash Position	1,373,801,491,598	1,111,486,304,905	1,178,458,368,683	1,005,108,029,387
26223	Classesof Cash Payments	-2,262,689,324,056	-1,490,797,642,638	-1,668,276,708,457	-1,556,124,508,506
26099	Long Term Debt Issuance	244,366,419,778	1,524,700,000,000	2,384,962,798	51,804,000,001
26090	Long Term Debt Payments	-416,978,338,669	-1,273,589,435,931	-73,118,153,354	-91,709,151,038
26108	Purchase Of Intangibles	0	-5,900,000	-44,430,000	-3,473,414,800
26071	Net Common Stock Issuance	0	0	0	-47,843,709,726
26073	Net Long Term Debt Issuance	-172,611,918,891	251,110,564,069	-70,733,190,556	-39,905,151,037
26164	Net Other Financing Charges	3,539,037,475	-256,764,789,779	-58,011,583,297	-42,060,590,063
26119	Net P P E Purchase And Sale	-211,549,767,249	-274,830,982,398	-55,942,702,469	-45,471,905,860
26184	Repurchase Of Capital Stock	0	0	0	-47,843,709,726
26072	Net Issuance Payments Of Debt	-172,611,918,891	251,110,564,069	-70,733,190,556	-39,905,151,037
26226	Paymentson Behalfof Employees	-286,734,146,113	-251,417,467,597	-290,791,093,378	-242,567,434,957
26302	Sale Of Investment Properties	0	0	0	10,800,000,000
26116	Net Business Purchase And Sale	0	0	-10,000,007,838	-1,386,000,000
26063	Effect Of Exchange Rate Changes	9,027,714,961	6,659,465,966	1,153,926,573	2,360,814,701
26118	Net Investment Purchase And Sale	-3,362,174,462	-6,500,000,000	-13,593,615,843	19,478,104,343
26117	Net Intangibles Purchase And Sale	0	-5,900,000	-44,430,000	-3,473,414,800
26301	Purchase Of Investment Properties	-221,098,662,280	-113,410,245,625	-192,593,026,159	-124,614,782,683
26300	Net Investment Properties Purchase And Sale	-221,098,662,280	-113,410,245,625	-192,593,026,159	-113,814,782,683
26228	Other Cash Paymentsfrom Operating Activities	-1,975,955,177,943	-1,239,380,175,041	-1,377,485,615,079	-1,313,557,073,549
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	821,324,122,725	654,670,792,060	335,479,241,697	446,813,763,469
26221	Classesof Cash Receiptsfrom Operating Activities	3,474,603,814,935	2,609,472,409,616	2,456,878,249,364	2,494,573,070,048

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	673,916,538	1,171,171	313,513,515	0	394,328,828	591,731,164	668,729,157	1,114,406,455
26185	Free Cash Flow	608,655,838,938	361,222,103,896	-21,568,161,187	232,779,146,340	129,536,843,013	379,242,178,498	278,823,380,071	396,754,036,354
26027	Changes In Cash	53,246,915,230	337,250,005,638	-258,371,573,137	117,414,269,631	55,212,568,256	207,996,146,150	-68,125,990,351	170,989,524,595
26182	Issuance Of Debt	244,366,419,778	31,838,675,778	0	0	0	1,524,700,000,000	2,384,962,798	51,804,000,001
26123	Sale Of Business	0	0	0	0	12,545,650,000	0	0	0
26016	End Cash Position	1,427,048,406,828	1,436,076,121,789	1,238,233,891,687	1,488,457,578,106	1,373,801,491,598	1,326,141,917,021	1,111,486,304,905	1,178,458,368,683
26112	Purchase Of P P E	-212,223,683,787	-55,411,144,738	-56,923,359,850	-54,917,073,463	-29,940,273,214	-275,422,713,562	-56,611,431,626	-46,586,312,315
26183	Repayment Of Debt	-416,978,338,669	-15,940,000,000	-345,275,349,951	-16,024,000,000	-296,010,966,978	-1,273,589,435,931	-73,118,153,354	-91,709,151,038
26125	Sale Of Investment	0	0	0	0	0	0	0	19,478,104,343
26005	Capital Expenditure	-212,668,283,787	-55,411,144,738	-56,923,359,850	-54,917,073,463	-29,940,273,214	-275,428,613,562	-56,655,861,626	-50,059,727,115
26012	Financing Cash Flow	-331,622,003,504	10,096,600,156	-138,340,770,965	-108,935,638,709	-56,846,296,835	-51,927,517,887	-131,431,449,739	-131,156,239,874
26013	Investing Cash Flow	-436,455,203,991	-89,479,843,152	-155,386,000,835	-61,346,311,463	-47,418,251,136	-394,747,128,023	-272,173,782,309	-144,667,999,000
26115	Purchase Of Business	0	0	0	0	0	0	-10,000,007,838	-1,386,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-47,843,709,726
26110	Purchase Of Investment	8,750,000,000	0	8,750,000,000	0	0	-6,500,000,000	-13,593,615,843	0
26015	Beginning Cash Position	1,373,801,491,598	1,094,701,452,882	1,488,457,578,106	1,373,801,491,598	1,326,141,917,021	1,111,486,304,905	1,178,458,368,683	1,005,108,029,387
26223	Classesof Cash Payments	-2,262,689,324,056	-592,831,007,446	-537,892,424,933	-440,471,199,257	-560,887,740,605	-1,490,797,642,638	-1,668,276,708,457	-1,556,124,508,506
26099	Long Term Debt Issuance	244,366,419,778	31,838,675,778	0	0	0	1,524,700,000,000	2,384,962,798	51,804,000,001
26090	Long Term Debt Payments	-416,978,338,669	-15,940,000,000	-345,275,349,951	-16,024,000,000	-296,010,966,978	-1,273,589,435,931	-73,118,153,354	-91,709,151,038
26108	Purchase Of Intangibles	0	0	0	0	0	-5,900,000	-44,430,000	-3,473,414,800
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-47,843,709,726
26073	Net Long Term Debt Issuance	-172,611,918,891	15,898,675,778	-345,275,349,951	196,503,744,000	-296,010,966,978	251,110,564,069	-70,733,190,556	-39,905,151,037
26164	Net Other Financing Charges	3,539,037,475	-4,327,256,034	274,443,318,578	-275,845,100,011	281,806,542,849	-256,764,789,779	-58,011,583,297	-42,060,590,063
26119	Net P P E Purchase And Sale	-211,549,767,249	-55,409,973,567	-56,609,846,335	-54,917,073,463	-29,545,944,386	-274,830,982,398	-55,942,702,469	-45,471,905,860
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-47,843,709,726
26072	Net Issuance Payments Of Debt	-172,611,918,891	15,898,675,778	-345,275,349,951	196,503,744,000	-296,010,966,978	251,110,564,069	-70,733,190,556	-39,905,151,037
26226	Paymentson Behalfof Employees	-286,734,146,113	-83,356,683,862	-66,779,210,204	-76,289,895,682	-58,986,902,780	-251,417,467,597	-290,791,093,378	-242,567,434,957
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	10,800,000,000
26116	Net Business Purchase And Sale	0	0	0	0	12,545,650,000	0	-10,000,007,838	-1,386,000,000
26063	Effect Of Exchange Rate Changes	9,027,714,961	4,124,663,269	8,147,886,718	-2,758,183,123	-7,552,993,679	6,659,465,966	1,153,926,573	2,360,814,701
26118	Net Investment Purchase And Sale	-3,362,174,462	-4,057,102,455	-14,000,000,000	3,750,000,000	5,000,000,000	-6,500,000,000	-13,593,615,843	19,478,104,343
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-5,900,000	-44,430,000	-3,473,414,800
26301	Purchase Of Investment Properties	-221,098,662,280	-30,012,767,130	-84,776,154,500	-10,179,238,000	-35,417,956,750	-113,410,245,625	-192,593,026,159	-124,614,782,683
26300	Net Investment Properties Purchase And Sale	-221,098,662,280	-30,012,767,130	-84,776,154,500	-10,179,238,000	-35,417,956,750	-113,410,245,625	-192,593,026,159	-113,814,782,683
26228	Other Cash Paymentsfrom Operating Activities	-1,975,955,177,943	-509,474,323,584	-471,113,214,729	-364,181,303,575	-501,900,837,825	-1,239,380,175,041	-1,377,485,615,079	-1,313,557,073,549
26222	Other Cash Receiptsfrom Operating Activities	0	2,360,546,366	0	0	6,625,172,031	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	821,324,122,725	416,633,248,634	35,355,198,663	287,696,219,803	159,477,116,227	654,670,792,060	335,479,241,697	446,813,763,469
26221	Classesof Cash Receiptsfrom Operating Activities	3,474,603,814,935	1,052,085,395,465	609,220,420,887	899,542,219,270	762,587,352,335	2,609,472,409,616	2,456,878,249,364	2,494,573,070,048

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	Ex-Dividend Date
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-15	At close: 04:05PM WIB	123	123	121	122	119.00 - 123.00	119	123	112.00 - 190.00	112	190	141,985,800	84,137,387	2,505,000,000,000	1	8	15	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-12	At close: 04:05PM WIB	123	123	121	122	119.00 - 123.00	119	123	112.00 - 190.00	112	190	141,985,800	84,137,387	2,505,000,000,000	1	18	7	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-11	At close: 04:05PM WIB	123	123	121	122	119.00 - 123.00	119	123	112.00 - 190.00	112	190	141,985,800	83,452,463	2,505,000,000,000	1	18	7	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-10	At close: 04:05PM WIB	123	123	121	122	119.00 - 123.00	119	123	112.00 - 190.00	112	190	141,985,800	82,950,446	2,505,000,000,000	1	18	7	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-05	At close: 04:05PM WIB	123	123	122	116	119.00 - 123.00	119	123	112.00 - 190.00	112	190	141,985,800	81,208,156	2,505,000,000,000	1	18	7	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-04	At close: 04:08PM WIB	125	126	123	117	119.00 - 126.00	119	126	112.00 - 190.00	112	190	82,854,600	80,778,515	2,525,000,000,000	1	18	7	Apr 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-03	At close: 04:12PM WIB	127	127	130	120	123.00 - 127.00	123	127	112.00 - 190.00	112	190	61,720,500	81,047,265	2,567,000,000,000	1	18	7	Jul 03, 2024 - Jul 04, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-02	At close: 04:14PM WIB	123	122	132	122	122.00 - 127.00	122	127	112.00 - 190.00	112	190	94,251,900	80,280,096	2,608,000,000,000	1	19	7	Apr 01, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-01	At close: 04:04PM WIB	125	126	123	118	120.00 - 126.00	120	126	112.00 - 190.00	112	190	90,899,900	79,780,598	2,525,000,000,000	1	18	7	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-29	At close: 04:14PM WIB	125	125	132	118	121.00 - 130.00	121	130	112.00 - 190.00	112	190	97,714,700	79,780,598	2,567,000,000,000	1	18	7	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-28	At close: 04:14PM WIB	125	125	132	118	121.00 - 130.00	121	130	112.00 - 190.00	112	190	97,714,700	78,946,448	2,567,000,000,000	1	18	7	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-27	At close: 04:13PM WIB	123	122	126	127	121.00 - 129.00	121	129	112.00 - 190.00	112	190	120,348,100	76,679,671	2,567,000,000,000	1	18	7	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-26	At close: 04:06PM WIB	123	123	0	123	121.00 - 123.00	121	123	112.00 - 190.00	112	190	109,715,400	77,774,087	2,525,000,000,000	1	18	7	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-25	At close: 04:03PM WIB	121	121	121	0	120.00 - 122.00	120	122	112.00 - 190.00	112	190	98,515,700	77,774,087	2,525,000,000,000	1	18	7	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-22	At close: 04:03PM WIB	120	119	120	121	119.00 - 121.00	119	121	112.00 - 190.00	112	190	111,489,500	77,172,028	2,484,000,000,000	1	18	7	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-21	At close: 04:12PM WIB	121	0	0	0	0.0000 - 0.0000	0	0		0		0	76,973,121	0	1	0	7	Mar 26, 2024 - Mar 27, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-14	As of 02:02PM WIB. Market open.	118	118	116	117	115.00 - 118.00	115	118	112.00 - 190.00	112	190	74,977,600	75,253,712	2,402,000,000,000	1	17	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-13	At close: 04:12PM WIB	116	115	117	117	114.00 - 118.00	114	118	112.00 - 190.00	112	190	149,681,300	73,400,085	2,423,000,000,000	1	17	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-11	At close: 04:11PM WIB	118	118	114	115	112.00 - 119.00	112	119	112.00 - 190.00	112	190	104,442,600	72,017,524	2,382,000,000,000	1	17	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-08	At close: 04:11PM WIB	118	118	114	115	112.00 - 119.00	112	119	112.00 - 190.00	112	190	104,442,600	71,865,618	2,382,000,000,000	1	17	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-05	At close: 04:05PM WIB	122	122	120	120	118.00 - 122.00	118	122	115.00 - 190.00	115	190	61,714,400	70,201,093	2,443,000,000,000	1	17	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-04	At close: 04:10PM WIB	121	121	121	121	117.00 - 122.00	117	122	115.00 - 190.00	115	190	72,613,700	71,385,525	2,505,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-01	At close: 04:02PM WIB	121	120	120	120	118.00 - 121.00	118	121	115.00 - 190.00	115	190	76,100,900	71,844,794	2,484,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-28	At close: 04:14PM WIB	122	122	121	122	121.00 - 122.00	121	122	115.00 - 190.00	115	190	130,991,200	69,268,611	2,505,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-27	At close: 04:13PM WIB	121	121	121	122	120.00 - 124.00	120	124	115.00 - 190.00	115	190	123,096,700	68,556,535	2,505,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-26	At close: 04:12PM WIB	122	121	120	122	120.00 - 123.00	120	123	115.00 - 190.00	115	190	97,672,700	67,977,001	2,484,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-23	At close: 04:07PM WIB	121	121	121	122	121.00 - 122.00	121	122	115.00 - 190.00	115	190	67,354,800	67,294,449	2,505,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk (KIJA.JK)	2024-02-22	At close: 04:03PM WIB	121	121	121	122	120.00 - 123.00	120	123	115.00 - 190.00	115	190	71,493,300	67,391,149	2,484,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017
KIJA	PT Kawasan Industri Jababeka Tbk (KIJA.JK)	2024-02-21	At close: 04:14PM WIB	123	122	120	121	119.00 - 123.00	119	123	115.00 - 190.00	115	190	98,957,300	67,823,001	2,484,000,000,000	1	18	7	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	Jun 22, 2017

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-15	2,500,000,000,000	5,820,000,000,000	8	1	0	2	6	1	0	0	190	112	122	139	84,140,000	94,340,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	15	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-12	2,500,000,000,000	5,820,000,000,000	8	1	0	2	6	1	0	0	190	112	122	139	83,450,000	98,540,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-11	2,500,000,000,000	5,820,000,000,000	8	1	0	2	6	1	0	0	190	112	122	139	82,950,000	98,540,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-10	2,500,000,000,000	5,820,000,000,000	8	1	0	2	6	1	0	0	190	112	122	139	82,950,000	98,540,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-05	2,570,000,000,000	5,860,000,000,000	19	1	1	2	7	1	0	0	190	0	122	139	80,780,000	98,570,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-04	2,610,000,000,000	5,910,000,000,000	19	1	1	2	7	1	0	0	190	0	122	139	81,050,000	103,240,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-03	2,610,000,000,000	5,910,000,000,000	19	1	1	2	7	1	0	0	190	0	122	139	80,280,000	103,100,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-02	2,530,000,000,000	5,820,000,000,000	18	1	0	2	7	1	0	0	190	0	122	139	79,780,000	101,440,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-04-01	2,570,000,000,000	5,860,000,000,000	18	1	0	2	7	1	0	0	190	0	122	139	79,780,000	101,440,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-29	2,570,000,000,000	5,860,000,000,000	18	1	0	2	7	1	0	0	190	112	122	140	78,950,000	99,920,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-28	2,570,000,000,000	5,860,000,000,000	18	1	0	2	7	1	0	0	190	0	122	140	76,680,000	91,150,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-27	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	0	122	140	77,770,000	102,750,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-26	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	0	123	140	77,770,000	101,800,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-25	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	112	123	140	77,770,000	101,800,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-22	2,460,000,000,000	5,760,000,000,000	18	1	0	2	7	1	0	0	190	0	123	140	76,970,000	94,810,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-21	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	112	123	140	76,970,000	94,810,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-14	2,420,000,000,000	5,720,000,000,000	17	1	0	2	7	1	0	0	190	0	124	140	73,400,000	94,940,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-13	2,380,000,000,000	5,680,000,000,000	17	1	0	2	7	1	0	0	190	0	124	140	72,900,000	94,940,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-11	2,380,000,000,000	5,680,000,000,000	17	1	0	2	7	1	0	0	190	112	124	140	72,420,000	94,940,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-08	2,420,000,000,000	5,720,000,000,000	17	1	0	2	7	1	-13	32	190	115	125	140	71,870,000	91,230,000	711,960,000	20,530,000,000	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-05	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	-10	27	190	0	126	140	71,390,000	87,970,000	711,960,000	20,530,000,000	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-04	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	-10	27	190	0	126	140	71,920,000	87,970,000	711,960,000	20,530,000,000	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-03-01	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	0	126	140	70,550,000	77,770,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-28	2,500,000,000,000	5,800,000,000,000	18	1	0	2	7	1	0	0	190	115	126	140	69,270,000	71,490,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-27	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	0	0	190	0	126	140	67,980,000	71,540,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk	2024-02-26	2,500,000,000,000	5,800,000,000,000	18	1	0	2	7	1	0	0	190	0	126	140	67,980,000	71,540,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk (KIJA.JK)	2024-02-23	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	-10	24	190	0	126	140	67,390,000	75,130,000	711,960,000	20,530,000,000	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk (KIJA.JK)	2024-02-22	2,480,000,000,000	5,780,000,000,000	18	1	0	2	7	1	-10	24	190	115	126	140	67,390,000	75,130,000	711,960,000	20,530,000,000	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000
KIJA	PT Kawasan Industri Jababeka Tbk (KIJA.JK)	2024-02-21	2,530,000,000,000	5,820,000,000,000	18	1	0	2	7	1	0	0	190	115	127	140	67,820,000	72,110,000	711,960,000	0	711,860,000	21	14	N/A	Jun 22, 2017	307291:304890	Jun 22, 2017	Dec 31, 2022	Sep 30, 2023	4	19	3	6	3,240,000,000,000	158	-16	795,580,000,000	138,940,000,000	7	1,250,000,000,000	61	4,550,000,000,000	68	6	256	776,250,000,000	129,410,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	119	119	119	119	100
2024-05-08	15:48:00	119	119	119	119	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	119	119	119	119	1,000
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	119	119	119	119	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	119	119	119	119	1,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	118	119	118	119	200,500
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	119	119	119	119	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	118	118	118	118	126,000
2024-05-08	15:16:00	118	118	117	117	1,978,900
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:12:00	118	119	118	119	543,100
2024-05-08	15:10:00	118	119	118	119	32,000
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	119	119	119	119	265,000
2024-05-08	15:04:00	119	119	117	117	16,380,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	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	119	119	119	119	1,100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	118	119	118	119	200,500
2024-05-08	15:20:00	119	119	119	119	0
2024-05-08	15:15:00	118	118	117	118	2,027,300
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:10:00	118	119	118	119	311,900
2024-05-08	15:05:00	119	119	117	119	16,645,100
2024-05-08	15:00:00	119	119	119	119	0
2024-05-08	14:55:00	118	118	118	118	60,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	119	119	119	119	0
2024-05-08	14:40:00	118	119	118	119	1,400
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	118	119	118	119	0
2024-05-08	14:25:00	119	119	119	119	20,000
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:45	119	119	119	119	0
2024-05-08	14:10:00	119	119	119	119	100
2024-05-08	14:05:00	118	118	118	118	200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	119	119	119	119	13,476,200
2024-05-08	13:50:00	119	120	118	120	21,877,400
2024-05-08	13:45:00	119	119	119	119	3,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:45:00	119	119	119	119	1,100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	118	119	117	119	2,227,800
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	119	16,957,000
2024-05-08	14:45:00	119	119	118	118	60,000
2024-05-08	14:30:00	118	119	118	119	1,400
2024-05-08	14:15:00	119	119	119	119	20,000
2024-05-08	14:10:45	119	119	119	119	0
2024-05-08	14:00:00	118	119	118	119	300
2024-05-08	13:45:00	119	120	118	119	35,357,000
2024-05-08	13:30:00	0	0	0	0	0
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	11:59:59	119	119	119	119	0
2024-05-08	11:45:00	119	119	119	119	300
2024-05-08	11:35:26	119	119	119	119	0
2024-05-08	11:30:00	118	119	118	119	40,900
2024-05-08	11:15:00	119	119	118	119	136,800
2024-05-08	11:01:48	120	120	120	120	0
2024-05-08	11:00:00	119	120	119	120	48,400
2024-05-08	10:45:00	119	120	118	120	636,800
2024-05-08	10:30:00	119	120	118	120	344,300
2024-05-08	10:20:07	119	119	119	119	0
2024-05-08	10:15:00	119	120	119	120	9,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:30:00	119	119	119	119	1,100
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	119	19,184,800
2024-05-08	14:30:00	118	119	118	118	61,400
2024-05-08	14:10:45	119	119	119	119	0
2024-05-08	14:00:00	118	119	118	119	20,300
2024-05-08	13:30:00	119	120	118	119	35,357,000
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	11:59:59	119	119	119	119	0
2024-05-08	11:35:26	119	119	119	119	0
2024-05-08	11:30:00	118	119	118	119	41,200
2024-05-08	11:01:48	120	120	120	120	0
2024-05-08	11:00:00	119	120	118	119	185,200
2024-05-08	10:30:00	119	120	118	120	981,100
2024-05-08	10:20:07	119	119	119	119	0
2024-05-08	10:00:00	119	120	119	120	158,700
2024-05-08	09:30:00	119	120	119	120	62,500
2024-05-08	09:20:29	120	120	120	120	0
2024-05-08	09:00:00	120	121	119	120	6,900,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	120	120	119	120	5,000
2024-05-07	15:25:51	120	120	120	120	0
2024-05-07	15:00:00	119	120	119	120	97,700
2024-05-07	14:30:00	119	120	119	120	934,000
2024-05-07	14:18:14	120	120	120	120	0
2024-05-07	14:00:00	119	120	119	120	180,500
2024-05-07	13:33:00	120	120	120	120	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	119	19,157,400
2024-05-08	14:10:45	119	119	119	119	0
2024-05-08	14:00:00	118	119	118	118	73,100
2024-05-08	13:00:00	119	120	118	119	35,357,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	119	119	119	119	0
2024-05-08	11:35:26	119	119	119	119	0
2024-05-08	11:01:48	120	120	120	120	0
2024-05-08	11:00:00	119	120	118	119	226,400
2024-05-08	10:20:07	119	119	119	119	0
2024-05-08	10:00:00	119	120	118	120	1,139,800
2024-05-08	09:20:29	120	120	120	120	0
2024-05-08	09:00:00	120	121	119	120	0
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:25:51	120	120	120	120	0
2024-05-07	15:00:00	119	120	119	120	99,300
2024-05-07	14:18:14	120	120	120	120	0
2024-05-07	14:00:00	119	120	119	120	1,039,100
2024-05-07	13:33:00	120	120	120	120	0
2024-05-07	13:00:00	121	121	118	120	15,922,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:53	122	122	122	122	0
2024-05-07	11:51:11	122	122	122	122	0
2024-05-07	11:00:00	120	122	119	122	2,040,700
2024-05-07	10:55:59	120	120	120	120	0
2024-05-07	10:00:00	120	120	119	120	15,799,800
2024-05-07	09:58:51	120	120	120	120	0
2024-05-07	09:32:36	122	122	122	122	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	119	119	119	119	0
2024-05-08	15:13:06	119	119	119	119	0
2024-05-08	15:00:00	119	119	117	119	29,185,900
2024-05-08	14:10:45	119	119	119	119	0
2024-05-08	13:30:00	119	120	118	118	35,438,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	119	119	119	119	0
2024-05-08	11:35:26	119	119	119	119	0
2024-05-08	11:01:48	120	120	120	120	0
2024-05-08	10:30:00	119	120	118	119	1,207,500
2024-05-08	10:20:07	119	119	119	119	0
2024-05-08	09:20:29	120	120	120	120	0
2024-05-08	09:00:00	120	121	119	120	7,121,900
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:51	120	120	120	120	0
2024-05-07	15:00:00	119	120	119	120	2,102,700
2024-05-07	14:18:14	120	120	120	120	0
2024-05-07	13:33:00	120	120	120	120	0
2024-05-07	13:30:00	121	121	118	120	17,037,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:53	122	122	122	122	0
2024-05-07	11:51:11	122	122	122	122	0
2024-05-07	10:55:59	120	120	120	120	0
2024-05-07	10:30:00	119	122	119	122	17,697,200
2024-05-07	09:58:51	120	120	120	120	0
2024-05-07	09:32:36	122	122	122	122	0
2024-05-07	09:00:00	120	122	119	120	25,350,500
2024-05-06	16:14:48	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	120	121	117	119	73,275,500
2024-05-07	09:00:00	120	122	118	120	62,119,300
2024-05-06	09:00:00	119	120	118	120	73,555,700
2024-05-03	09:00:00	119	120	117	120	95,903,900
2024-05-02	09:00:00	122	122	116	119	157,541,600
2024-04-30	09:00:00	117	124	117	122	103,785,200
2024-04-29	09:00:00	120	120	116	119	130,750,600
2024-04-26	09:00:00	121	121	118	120	172,169,100
2024-04-25	09:00:00	121	122	119	121	121,938,500
2024-04-24	09:00:00	124	124	121	122	83,810,100
2024-04-23	09:00:00	125	125	121	123	86,916,100
2024-04-22	09:00:00	122	126	121	124	71,962,400
2024-04-19	09:00:00	123	123	120	122	77,236,000
2024-04-18	09:00:00	120	124	118	123	87,717,000
2024-04-17	09:00:00	120	120	115	120	113,666,100
2024-04-16	09:00:00	122	122	116	120	83,048,200
2024-04-05	09:00:00	123	123	119	122	141,985,800
2024-04-04	09:00:00	126	126	119	123	82,854,600
2024-04-03	09:00:00	127	127	123	125	61,720,500
2024-04-02	09:00:00	122	127	122	127	94,251,900
2024-04-01	09:00:00	126	126	120	123	90,899,900
2024-03-28	09:00:00	125	130	121	125	97,714,700
2024-03-27	09:00:00	122	129	121	125	120,348,100
2024-03-26	09:00:00	123	123	121	123	109,715,400
2024-03-25	09:00:00	124	124	120	123	98,515,700
2024-03-22	09:00:00	119	121	119	121	111,489,400
2024-03-21	09:00:00	121	121	118	120	81,527,200
2024-03-20	09:00:00	122	123	120	121	119,520,500
2024-03-19	09:00:00	122	127	120	122	108,399,600
2024-03-18	09:00:00	120	122	118	122	92,835,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	120	122	118	120	62,119,300
2024-05-03	09:00:00	119	120	117	120	95,903,900
2024-05-02	09:00:00	122	122	116	119	157,541,600
2024-04-30	09:00:00	117	124	117	122	103,785,200
2024-04-29	09:00:00	120	120	116	119	130,750,600
2024-04-26	09:00:00	121	121	118	120	172,169,100
2024-04-25	09:00:00	121	122	119	121	121,938,500
2024-04-24	09:00:00	124	124	121	122	83,810,100
2024-04-23	09:00:00	125	125	121	123	86,916,100
2024-04-22	09:00:00	122	126	121	124	71,962,400
2024-04-19	09:00:00	123	123	120	122	77,236,000
2024-04-18	09:00:00	120	124	118	123	87,717,000
2024-04-17	09:00:00	120	120	115	120	113,666,100
2024-04-16	09:00:00	122	122	116	120	83,048,200
2024-04-05	09:00:00	123	123	119	122	141,985,800
2024-04-04	09:00:00	126	126	119	123	82,854,600
2024-04-03	09:00:00	127	127	123	125	61,720,500
2024-04-02	09:00:00	122	127	122	127	94,251,900
2024-04-01	09:00:00	126	126	120	123	90,899,900
2024-03-28	09:00:00	125	130	121	125	97,714,700
2024-03-27	09:00:00	122	129	121	125	120,348,100
2024-03-26	09:00:00	123	123	121	123	109,715,400
2024-03-25	09:00:00	124	124	120	123	98,515,700
2024-03-22	09:00:00	119	121	119	121	111,489,400
2024-03-21	09:00:00	121	121	118	120	81,527,200
2024-03-20	09:00:00	122	123	120	121	119,520,500
2024-03-19	09:00:00	122	127	120	122	108,399,600
2024-03-18	09:00:00	120	122	118	122	92,835,300
2024-03-15	09:00:00	119	120	117	119	74,297,200
2024-03-14	09:00:00	118	119	115	119	82,601,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	119	122	117	119	208,950,500
2024-04-28	00:00:00	120	124	116	120	487,981,300
2024-04-21	00:00:00	122	126	118	120	536,796,200
2024-04-14	00:00:00	122	124	115	122	361,667,300
2024-04-07	00:00:00	122	122	122	122	0
2024-03-31	00:00:00	126	127	119	122	471,712,700
2024-03-24	00:00:00	124	130	120	125	426,293,900
2024-03-17	00:00:00	120	127	118	121	513,772,000
2024-03-10	00:00:00	115	120	114	119	306,579,600
2024-03-03	00:00:00	121	122	112	116	393,417,500
2024-02-25	00:00:00	121	124	118	121	555,955,300
2024-02-18	00:00:00	123	124	119	122	323,772,900
2024-02-11	00:00:00	120	133	120	123	279,687,000
2024-02-04	00:00:00	122	125	118	120	286,673,100
2024-01-28	00:00:00	120	123	116	121	360,585,700
2024-01-21	00:00:00	125	125	117	121	343,099,300
2024-01-14	00:00:00	127	131	123	125	281,869,900
2024-01-07	00:00:00	129	132	125	127	308,640,000
2023-12-31	00:00:00	134	135	127	129	246,928,500
2023-12-24	00:00:00	130	137	129	134	232,142,200
2023-12-17	00:00:00	127	134	126	130	372,277,400
2023-12-10	00:00:00	129	129	123	127	287,599,700
2023-12-03	00:00:00	130	135	127	129	363,868,000
2023-11-26	00:00:00	134	137	126	130	323,499,400
2023-11-19	00:00:00	125	143	124	134	407,910,400
2023-11-12	00:00:00	119	126	117	126	348,276,400
2023-11-05	00:00:00	125	127	117	119	319,711,200
2023-10-29	00:00:00	135	135	115	125	491,263,300
2023-10-22	00:00:00	135	137	125	133	381,495,600
2023-10-15	00:00:00	137	141	131	136	291,904,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	122	122	116	119	462,396,000
2024-03-31	00:00:00	126	127	115	122	1,604,712,000
2024-02-29	00:00:00	120	130	112	125	1,716,163,900
2024-01-31	00:00:00	123	133	116	121	1,494,474,500
2023-12-31	00:00:00	134	135	117	123	1,416,636,300
2023-11-30	00:00:00	130	137	123	134	1,265,471,900
2023-10-31	00:00:00	130	143	115	130	1,728,005,600
2023-09-30	00:00:00	165	169	125	132	1,618,806,000
2023-08-31	00:00:00	152	174	146	163	1,425,576,600
2023-07-31	00:00:00	154	170	143	152	1,507,899,500
2023-06-30	00:00:00	137	190	135	155	2,048,691,500
2023-05-31	00:00:00	129	142	123	137	463,135,500
2023-04-30	00:00:00	123	137	120	129	483,589,800
2023-03-31	00:00:00	121	121	119	120	1,224,300
2023-02-28	00:00:00	128	129	126	127	4,453,500
2023-01-31	00:00:00	134	136	134	136	4,237,500
2022-12-31	00:00:00	145	146	135	138	151,926,100
2022-11-30	00:00:00	147	147	136	146	112,659,100
2022-10-31	00:00:00	150	155	144	147	106,445,500
2022-09-30	00:00:00	154	156	146	150	103,080,300
2022-08-31	00:00:00	158	165	150	154	201,415,500
2022-07-31	00:00:00	162	166	157	161	27,488,700
2022-06-30	00:00:00	164	165	158	163	26,156,300
2022-05-31	00:00:00	165	175	162	165	44,545,500
2022-04-30	00:00:00	170	172	161	165	19,565,900
2022-03-31	00:00:00	172	174	166	170	32,664,100
2022-02-28	00:00:00	168	181	160	172	48,816,600
2022-01-31	00:00:00	160	174	159	168	67,944,300
2021-12-31	00:00:00	166	168	157	160	48,777,600
2021-11-30	00:00:00	173	179	162	166	76,436,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	122	122	116	119	462,396,000
2024-03-31	00:00:00	126	127	115	119	1,500,926,800
2024-02-29	00:00:00	120	130	112	125	1,716,163,900
2024-01-31	00:00:00	123	133	112	122	4,815,350,400
2023-12-31	00:00:00	134	135	112	125	4,627,274,700
2023-11-30	00:00:00	130	137	116	121	4,176,582,700
2023-10-31	00:00:00	130	143	115	123	4,410,113,800
2023-09-30	00:00:00	165	169	115	134	4,612,283,500
2023-08-31	00:00:00	152	174	115	130	4,772,388,200
2023-07-31	00:00:00	154	174	125	132	4,552,282,100
2023-06-30	00:00:00	137	190	135	163	4,982,167,600
2023-05-31	00:00:00	129	190	123	152	4,019,726,500
2023-04-30	00:00:00	129	190	123	155	2,511,827,000
2023-03-31	00:00:00	120	146	116	137	1,186,121,500
2023-02-28	00:00:00	128	146	116	129	778,053,400
2023-01-31	00:00:00	134	136	119	120	136,449,300
2022-10-31	00:00:00	150	155	135	138	371,030,700
2022-07-31	00:00:00	162	166	146	150	331,984,500
2022-04-30	00:00:00	170	175	158	163	90,267,700
2022-01-31	00:00:00	160	181	159	170	149,425,000
2021-10-31	00:00:00	158	181	153	160	285,687,500
2021-07-31	00:00:00	170	174	147	158	466,312,900
2021-04-30	00:00:00	178	220	163	170	947,082,300
2021-01-31	00:00:00	190	206	161	178	1,217,049,000

Dividends Amount

Date	Time	Amount
2017-06-22	09:00:00	1
2015-07-22	09:00:00	1
2014-06-27	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2017	1	1	0.36 %
2015	1	1	0.77 %
2014	1	0	0.20 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-06-22	09:00:00	307,291	304,890	307291:304890

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