Informasi Saham ARCI PT Archi Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	30	65	21
14010	Ps Ratio	4	2	3	2
101	Enterprises Value Revenue Ratio	8	55,474	209,453	255,719
40001	Market Cap	11	7,400,830,000,000	10,132,680,000,000	8,245,220,000,000
102	Enterprises Value E B I T D A Ratio	17	239,016	784,541	2,150,543
14012	Pb Ratio	32	2	3	2
40002	Enterprise Value	43	13,847,939,770,514	16,192,757,169,400	12,998,450,843,426

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	30	65	73	57	38	21
14010	Ps Ratio	4	2	3	3	3	3	2
101	Enterprises Value Revenue Ratio	8	55,474	209,453	232,652	223,100	229,746	255,719
40001	Market Cap	11	7,400,830,000,000	10,132,680,000,000	8,443,900,000,000	8,493,570,000,000	8,443,900,000,000	8,245,220,000,000
102	Enterprises Value E B I T D A Ratio	17	239,016	784,541	1,619,853	945,953	846,446	2,150,543
14012	Pb Ratio	32	2	3	2	2	2	2
40002	Enterprise Value	43	13,847,939,770,514	16,192,757,169,400	13,251,355,785,719	13,129,728,863,499	12,983,310,301,781	12,998,450,843,426

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	57,937,197	20,639,776	46,582,639	134,037,721	212,694,927
20304	Write Off	246,238	246,238	350,850	0	0
20091	Net Income	14,569,739	3,644,119	14,550,684	75,175,794	123,333,520
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	57,937,197	20,639,776	46,582,639	134,179,743	212,913,585
20046	Gross Profit	69,769,695	21,049,784	59,530,464	136,490,604	231,900,077
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	28,208,903	10,455,800	28,573,265	117,281,924	192,622,154
20145	Tax Provision	13,449,779	6,929,050	14,036,452	42,213,776	69,284,899
20100	Total Revenue	249,630,768	77,309,833	216,476,272	345,909,671	393,304,369
20164	Total Expenses	193,296,496	57,363,385	174,576,790	211,228,756	174,611,996
20013	Cost Of Revenue	179,861,073	56,260,049	156,945,808	209,419,067	161,404,292
20177	Interest Income	186,709	58,132	220,821	206,683	912,479
20057	Interest Expense	29,728,294	10,183,976	18,009,374	16,755,797	20,072,773
20109	Operating Income	56,334,272	19,946,448	41,899,482	134,680,915	218,692,373
20316	Normalized Income	14,761,805	3,644,119	14,044,347	75,175,794	124,718,590
20108	Operating Expense	13,435,423	1,103,336	17,630,982	1,809,689	13,207,704
20112	Operating Revenue	249,630,768	77,309,833	216,476,272	345,909,671	393,304,369
20087	Minority Interests	-189,385	117,369	13,871	107,646	-3,735
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-31,089,721	-10,297,416	-20,295,683	-19,050,137	-21,764,976
20416	Total Unusual Items	-246,238	-246,238	649,150	0	-2,163,136
29010	Basic Average Shares	24,835,000,000	0	24,835,000,000	24,218,806,575	16,278,756,000
20269	Other Special Charges	0	0	-1,000,000	0	0
20287	Rent And Landing Fees	288,709	0	268,603	338,924	584,531
29011	Diluted Average Shares	24,835,000,000	0	24,835,000,000	24,218,806,575	24,835,000,000
20420	Normalized E B I T D A	58,183,435	20,639,776	45,933,489	134,179,743	215,076,721
20162	Special Income Charges	-246,238	-246,238	649,150	0	0
20315	Reconciled Depreciation	130,222	0	117,159	142,022	218,658
20312	Other Operating Expenses	8,146,424	2,067,058	13,763,663	-720,403	1,833,595
20368	Total Other Finance Cost	1,548,136	171,572	2,507,130	2,501,023	2,604,682
20440	Rent Expense Supplemental	288,709	0	268,603	338,924	584,531
20314	Reconciled Cost Of Revenue	179,861,073	56,260,049	156,945,808	209,419,067	161,404,292
20419	Tax Effect Of Unusual Items	-54,172	0	142,813	0	-778,066
20018	Depreciation Income Statement	130,222	0	117,159	142,022	218,658
20075	Interest Income Non Operating	186,709	58,132	220,821	206,683	912,479
20158	Selling And Marketing Expense	1,095,124	294,235	901,937	1,535,306	1,261,349
20064	Interest Expense Non Operating	29,728,294	10,183,976	18,009,374	16,755,797	20,072,773
20093	Net Income Common Stockholders	14,569,739	3,644,119	14,550,684	75,175,794	123,333,520
20094	Net Income Continuous Operations	14,759,124	3,526,750	14,536,813	75,068,148	123,337,255
20045	General And Administrative Expense	2,992,289	563,781	2,713,021	2,315,379	9,038,307
20159	Selling General And Administration	4,087,413	858,016	3,614,958	3,850,685	10,299,656
20435	Total Operating Income As Reported	55,631,026	20,414,093	47,529,195	134,559,487	217,113,153
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,569,739	3,644,119	14,550,684	75,175,794	123,333,520
20417	Total Unusual Items Excluding Goodwill	-246,238	-246,238	649,150	0	-2,163,136
20077	Net Non Operating Interest Income Expense	-31,089,721	-10,297,416	-20,295,683	-19,050,137	-21,764,976
20346	Net Income Including Noncontrolling Interests	14,759,124	3,526,750	14,536,813	75,068,148	123,337,255
20019	Depreciation And Amortization In Income Statement	130,222	0	117,159	142,022	218,658
20309	Net Income From Continuing And Discontinued Operation	14,569,739	3,644,119	14,550,684	75,175,794	123,333,520
20331	Net Income From Continuing Operation Net Minority Interest	14,569,739	3,644,119	14,550,684	75,175,794	123,333,520

Income Statement (Quarterly)

Dataid	Breakdown	TTM	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	57,937,197	20,639,776	8,147,222	13,840,543	15,309,656	46,582,639	134,037,721	212,694,927
20304	Write Off	246,238	246,238	0	0	0	350,850	0	0
20091	Net Income	14,569,739	3,644,119	3,619,663	2,457,000	4,848,957	14,550,684	75,175,794	123,333,520
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	57,937,197	20,639,776	8,180,592	13,879,893	15,338,625	46,582,639	134,179,743	212,913,585
20046	Gross Profit	69,769,695	21,049,784	7,326,719	20,706,796	20,686,396	59,530,464	136,490,604	231,900,077
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	28,208,903	10,455,800	2,886,445	6,642,882	8,223,776	28,573,265	117,281,924	192,622,154
20145	Tax Provision	13,449,779	6,929,050	-673,527	3,673,260	3,520,996	14,036,452	42,213,776	69,284,899
20100	Total Revenue	249,630,768	77,309,833	56,957,937	58,851,343	56,511,655	216,476,272	345,909,671	393,304,369
20164	Total Expenses	193,296,496	57,363,385	53,284,875	40,259,778	42,388,458	174,576,790	211,228,756	174,611,996
20013	Cost Of Revenue	179,861,073	56,260,049	49,631,218	38,144,547	35,825,259	156,945,808	209,419,067	161,404,292
20177	Interest Income	186,709	58,132	43,648	50,113	34,816	220,821	206,683	912,479
20057	Interest Expense	29,728,294	10,183,976	5,260,777	7,197,661	7,085,880	18,009,374	16,755,797	20,072,773
20109	Operating Income	56,334,272	19,946,448	3,673,062	18,591,565	14,123,197	41,899,482	134,680,915	218,692,373
20316	Normalized Income	14,761,805	3,644,119	3,619,663	2,457,000	4,848,957	14,044,347	75,175,794	124,718,590
20108	Operating Expense	13,435,423	1,103,336	3,653,657	2,115,231	6,563,199	17,630,982	1,809,689	13,207,704
20112	Operating Revenue	249,630,768	77,309,833	56,957,937	58,851,343	56,511,655	216,476,272	345,909,671	393,304,369
20087	Minority Interests	-189,385	117,369	59,691	-512,622	146,177	13,871	107,646	-3,735
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-31,089,721	-10,297,416	-5,664,769	-7,400,370	-7,727,166	-20,295,683	-19,050,137	-21,764,976
20416	Total Unusual Items	-246,238	-246,238	1,000,000	0	0	649,150	0	-2,163,136
29010	Basic Average Shares	24,835,000,000	0	24,835,000,000	0	24,835,000,000	24,835,000,000	24,218,806,575	16,278,756,000
20269	Other Special Charges	0	0	0	0	0	-1,000,000	0	0
20287	Rent And Landing Fees	288,709	0	95,598	55,960	88,802	268,603	338,924	584,531
29011	Diluted Average Shares	24,835,000,000	0	24,835,000,000	0	24,835,000,000	24,835,000,000	24,218,806,575	24,835,000,000
20420	Normalized E B I T D A	58,183,435	20,639,776	8,180,592	13,879,893	15,338,625	45,933,489	134,179,743	215,076,721
20162	Special Income Charges	-246,238	-246,238	0	0	0	649,150	0	0
20315	Reconciled Depreciation	130,222	0	33,370	39,350	28,969	117,159	142,022	218,658
20312	Other Operating Expenses	8,146,424	2,067,058	858,448	1,514,881	3,706,037	13,763,663	-720,403	1,833,595
20368	Total Other Finance Cost	1,548,136	171,572	447,640	252,822	676,102	2,507,130	2,501,023	2,604,682
20440	Rent Expense Supplemental	288,709	0	95,598	55,960	88,802	268,603	338,924	584,531
20314	Reconciled Cost Of Revenue	179,861,073	56,260,049	49,631,218	38,144,547	35,825,259	156,945,808	209,419,067	161,404,292
20419	Tax Effect Of Unusual Items	-54,172	0	0	0	0	142,813	0	-778,066
20018	Depreciation Income Statement	130,222	0	33,370	39,350	28,969	117,159	142,022	218,658
20075	Interest Income Non Operating	186,709	58,132	43,648	50,113	34,816	220,821	206,683	912,479
20158	Selling And Marketing Expense	1,095,124	294,235	240,198	264,621	296,070	901,937	1,535,306	1,261,349
20064	Interest Expense Non Operating	29,728,294	10,183,976	5,260,777	7,197,661	7,085,880	18,009,374	16,755,797	20,072,773
20093	Net Income Common Stockholders	14,569,739	3,644,119	3,619,663	2,457,000	4,848,957	14,550,684	75,175,794	123,333,520
20094	Net Income Continuous Operations	14,759,124	3,526,750	3,559,972	2,969,622	4,702,780	14,536,813	75,068,148	123,337,255
20045	General And Administrative Expense	2,992,289	563,781	1,430,513	409,311	588,684	2,713,021	2,315,379	9,038,307
20159	Selling General And Administration	4,087,413	858,016	1,670,711	673,932	884,754	3,614,958	3,850,685	10,299,656
20435	Total Operating Income As Reported	55,631,026	20,414,093	6,763,281	13,018,078	15,435,574	47,529,195	134,559,487	217,113,153
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,569,739	3,644,119	3,619,663	2,457,000	4,848,957	14,550,684	75,175,794	123,333,520
20417	Total Unusual Items Excluding Goodwill	-246,238	-246,238	1,000,000	0	0	649,150	0	-2,163,136
20077	Net Non Operating Interest Income Expense	-31,089,721	-10,297,416	-5,664,769	-7,400,370	-7,727,166	-20,295,683	-19,050,137	-21,764,976
20346	Net Income Including Noncontrolling Interests	14,759,124	3,526,750	3,559,972	2,969,622	4,702,780	14,536,813	75,068,148	123,337,255
20019	Depreciation And Amortization In Income Statement	130,222	0	33,370	39,350	28,969	117,159	142,022	218,658
20309	Net Income From Continuing And Discontinued Operation	14,569,739	3,644,119	3,619,663	2,457,000	4,848,957	14,550,684	75,175,794	123,333,520
20331	Net Income From Continuing Operation Net Minority Interest	14,569,739	3,644,119	3,619,663	2,457,000	4,848,957	14,550,684	75,175,794	123,333,520

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	395,892,512	302,063,710	291,570,726	357,094,807
23165	Payables	54,841,906	70,026,829	57,742,104	31,400,543
23139	Net P P E	609,519,932	512,749,140	480,015,880	388,679,436
23351	Properties	749,700,349	652,982,717	585,063,924	480,266,780
23386	Total Debt	405,212,689	312,403,144	303,869,598	397,285,679
23100	Gross P P E	1,053,667,436	931,296,424	862,149,713	743,607,512
23038	Common Stock	20,350,482	20,350,482	20,350,482	19,491,334
23045	Current Debt	49,248,576	95,799,511	102,628,664	70,880,850
23532	Share Issued	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000
23220	Total Assets	803,580,181	717,816,422	689,697,405	600,236,306
23027	Capital Stock	20,350,482	20,350,482	20,350,482	19,491,334
23382	Other Payable	4,313,374	3,944,298	3,884,603	4,720,418
23028	Cash Financial	8,107,725	9,172,440	11,072,438	38,950,178
23123	Long Term Debt	355,964,113	216,603,633	201,240,934	326,404,829
23179	Prepaid Assets	5,279,884	3,351,150	7,714,052	8,028,837
23385	Working Capital	-27,598,544	-114,328,167	-122,264,405	-24,056,634
23000	Accounts Payable	48,817,272	60,367,387	41,732,994	8,338,238
23029	Cash Equivalents	1,212,452	1,166,994	1,226,434	1,240,694
23245	Invested Capital	667,747,589	560,241,069	536,538,882	491,607,909
23340	Other Properties	6,288,445	6,288,445	6,288,445	6,288,445
23132	Minority Interest	95,085	-82,486	-81,962	20,491
23342	Other Receivables	1,669,128	1,860,684	1,159,942	1,250,058
23204	Retained Earnings	151,597,771	137,178,047	121,842,427	46,115,116
23217	Total Tax Payable	1,711,260	5,715,144	12,124,507	18,341,887
23001	Accounts Receivable	53,538	3,814,651	167,857	104,706
23280	Common Stock Equity	262,534,900	247,837,925	232,669,284	94,322,230
23403	Net Tangible Assets	262,534,900	247,837,925	232,669,284	94,322,230
23215	Stockholders Equity	262,534,900	247,837,925	232,669,284	94,322,230
23383	Tangible Book Value	262,534,900	247,837,925	232,669,284	94,322,230
23353	Long Term Provisions	13,016,790	12,258,073	11,547,014	10,881,460
23374	Total Capitalization	618,499,013	464,441,558	433,910,218	420,727,059
23312	Land And Improvements	853,626	836,479	922,461	935,915
23469	Other Equity Interest	-5,105,641	-5,105,641	-5,105,641	-5,105,641
23393	Ordinary Shares Number	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-444,147,504	-418,547,284	-382,133,833	-354,928,076
23282	Construction In Progress	51,720,054	28,049,830	36,100,603	33,099,029
23030	Cash And Cash Equivalents	9,320,177	10,339,434	12,298,872	40,190,872
23012	Additional Paid In Capital	95,790,451	95,790,451	95,790,451	33,995,425
23275	Buildings And Improvements	18,060,450	17,268,822	15,569,471	15,149,919
23126	Long Term Equity Investment	5,203,473	3,121,508	2,032,770	255,703
23319	Machinery Furniture Equipment	227,044,512	225,870,131	218,204,809	207,867,424
23065	Current Deferred Taxes Liabilities	0	8,045,069	4,741,284	0
23261	Total Equity Gross Minority Interest	262,629,985	247,755,439	232,587,322	94,342,721
23067	Non Current Deferred Taxes Liabilities	43,990,022	34,898,466	36,365,302	34,262,046
23259	Total Liabilities Net Minority Interest	540,950,196	470,060,983	457,110,083	505,893,585
23046	Current Debt And Capital Lease Obligation	49,248,576	95,799,511	102,628,664	70,880,850
23124	Long Term Debt And Capital Lease Obligation	355,964,113	216,603,633	201,240,934	326,404,829
23344	Non Current Pension And Other Postretirement Benefit Plans	5,818,451	4,798,128	6,532,647	8,346,996

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	395,892,512	388,093,402	310,398,671	307,988,842	302,063,710	291,570,726	357,094,807
23165	Payables	54,841,906	50,801,164	103,950,206	79,691,424	70,026,829	57,742,104	31,400,543
23139	Net P P E	609,519,932	583,129,495	566,729,799	532,742,015	512,749,140	480,015,880	388,679,436
23351	Properties	749,700,349	734,973,492	710,806,075	669,569,130	652,982,717	585,063,924	480,266,780
23386	Total Debt	405,212,689	405,948,906	314,130,035	314,313,883	312,403,144	303,869,598	397,285,679
23100	Gross P P E	1,053,667,436	1,019,802,168	999,695,501	962,080,808	931,296,424	862,149,713	743,607,512
23038	Common Stock	20,350,482	20,350,482	20,350,482	20,350,482	20,350,482	20,350,482	19,491,334
23045	Current Debt	49,248,576	49,046,290	130,475,719	112,458,142	95,799,511	102,628,664	70,880,850
23532	Share Issued	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000
23220	Total Assets	803,580,181	794,351,110	754,248,224	731,789,527	717,816,422	689,697,405	600,236,306
23027	Capital Stock	20,350,482	20,350,482	20,350,482	20,350,482	20,350,482	20,350,482	19,491,334
23382	Other Payable	4,313,374	3,278,464	5,017,200	4,146,796	3,944,298	3,884,603	4,720,418
23028	Cash Financial	8,107,725	16,657,029	2,498,610	5,100,796	9,172,440	11,072,438	38,950,178
23123	Long Term Debt	355,964,113	356,902,616	183,654,316	201,855,741	216,603,633	201,240,934	326,404,829
23179	Prepaid Assets	5,279,884	4,748,137	3,254,610	4,227,308	3,351,150	7,714,052	8,028,837
23385	Working Capital	-27,598,544	-11,812,795	-199,625,205	-146,241,471	-114,328,167	-122,264,405	-24,056,634
23000	Accounts Payable	48,817,272	45,922,259	91,429,467	68,401,315	60,367,387	41,732,994	8,338,238
23029	Cash Equivalents	1,212,452	1,198,475	1,232,754	1,224,245	1,166,994	1,226,434	1,240,694
23245	Invested Capital	667,747,589	665,404,527	570,039,909	567,419,305	560,241,069	536,538,882	491,607,909
23340	Other Properties	6,288,445	6,288,445	6,288,445	6,288,445	6,288,445	6,288,445	6,288,445
23132	Minority Interest	95,085	212,082	280,293	-249,996	-82,486	-81,962	20,491
23342	Other Receivables	1,669,128	4,005,575	1,279,247	1,102,174	1,860,684	1,159,942	1,250,058
23204	Retained Earnings	151,597,771	148,590,661	144,770,876	142,218,607	137,178,047	121,842,427	46,115,116
23217	Total Tax Payable	1,711,260	1,600,441	7,503,539	7,143,313	5,715,144	12,124,507	18,341,887
23001	Accounts Receivable	53,538	348,689	408,055	4,226,367	3,814,651	167,857	104,706
23280	Common Stock Equity	262,534,900	259,455,621	255,909,874	253,105,422	247,837,925	232,669,284	94,322,230
23403	Net Tangible Assets	262,534,900	259,455,621	255,909,874	253,105,422	247,837,925	232,669,284	94,322,230
23215	Stockholders Equity	262,534,900	259,455,621	255,909,874	253,105,422	247,837,925	232,669,284	94,322,230
23383	Tangible Book Value	262,534,900	259,455,621	255,909,874	253,105,422	247,837,925	232,669,284	94,322,230
23353	Long Term Provisions	13,016,790	12,820,842	12,628,102	12,440,563	12,258,073	11,547,014	10,881,460
23374	Total Capitalization	618,499,013	616,358,237	439,564,190	454,961,163	464,441,558	433,910,218	420,727,059
23312	Land And Improvements	853,626	847,559	875,852	873,752	836,479	922,461	935,915
23469	Other Equity Interest	-5,105,641	-5,105,641	-5,105,641	-5,105,641	-5,105,641	-5,105,641	-5,105,641
23393	Ordinary Shares Number	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000	24,835,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-444,147,504	-436,672,673	-432,965,702	-429,338,793	-418,547,284	-382,133,833	-354,928,076
23282	Construction In Progress	51,720,054	32,986,815	37,475,525	41,712,889	28,049,830	36,100,603	33,099,029
23030	Cash And Cash Equivalents	9,320,177	17,855,504	3,731,364	6,325,041	10,339,434	12,298,872	40,190,872
23012	Additional Paid In Capital	95,790,451	95,796,630	95,790,451	95,790,451	95,790,451	95,790,451	33,995,425
23275	Buildings And Improvements	18,060,450	17,954,445	17,967,155	17,606,842	17,268,822	15,569,471	15,149,919
23126	Long Term Equity Investment	5,203,473	5,862,327	4,440,303	3,596,382	3,121,508	2,032,770	255,703
23319	Machinery Furniture Equipment	227,044,512	226,751,412	226,282,449	226,029,750	225,870,131	218,204,809	207,867,424
23065	Current Deferred Taxes Liabilities	0	0	5,286,787	1,894,018	8,045,069	4,741,284	0
23261	Total Equity Gross Minority Interest	262,629,985	259,667,703	256,190,167	252,855,426	247,755,439	232,587,322	94,342,721
23067	Non Current Deferred Taxes Liabilities	43,990,022	35,573,419	32,015,566	33,973,071	34,898,466	36,365,302	34,262,046
23259	Total Liabilities Net Minority Interest	540,950,196	534,683,407	498,058,057	478,934,101	470,060,983	457,110,083	505,893,585
23046	Current Debt And Capital Lease Obligation	49,248,576	49,046,290	130,475,719	112,458,142	95,799,511	102,628,664	70,880,850
23124	Long Term Debt And Capital Lease Obligation	355,964,113	356,902,616	183,654,316	201,855,741	216,603,633	201,240,934	326,404,829
23344	Non Current Pension And Other Postretirement Benefit Plans	5,818,451	5,423,807	5,314,290	5,340,406	4,798,128	6,532,647	8,346,996

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-101,071,960	-13,222,566	-15,053,544	6,012,132	70,044,641
26027	Changes In Cash	-1,075,249	-8,862,066	-1,376,772	-27,885,523	-8,198,734
26182	Issuance Of Debt	365,000,000	-32,000,000	43,015,154	32,000,000	148,073,813
26016	End Cash Position	9,320,177	9,320,177	10,339,434	12,298,872	40,190,872
26112	Purchase Of P P E	-122,294,351	-33,814,455	-69,344,752	-118,157,954	-85,608,350
26183	Repayment Of Debt	-269,013,630	31,469,622	-33,443,742	-127,712,152	-86,578,608
26005	Capital Expenditure	-122,294,351	-33,814,455	-69,344,752	-118,157,954	-85,608,350
26007	Cash Dividends Paid	0	0	0	0	-202,156,417
26012	Financing Cash Flow	99,996,711	4,360,500	13,676,772	-33,897,655	-78,071,601
26013	Investing Cash Flow	-122,294,351	-33,814,455	-69,344,752	-118,157,954	-85,780,124
26115	Purchase Of Business	0	0	0	0	-171,774
26098	Common Stock Issuance	0	0	0	62,564,793	0
26015	Beginning Cash Position	10,339,434	17,855,504	12,298,872	40,190,872	48,416,517
26223	Classesof Cash Payments	-185,889,151	-37,498,891	-139,997,951	-172,116,415	-172,842,186
26099	Long Term Debt Issuance	365,000,000	0	0	0	129,269,053
26090	Long Term Debt Payments	-254,513,630	-530,378	-18,943,742	-127,712,152	-63,578,608
26101	Short Term Debt Issuance	0	-32,000,000	43,015,154	32,000,000	18,804,760
26091	Short Term Debt Payments	-14,500,000	32,000,000	-14,500,000	0	-23,000,000
26181	Issuance Of Capital Stock	0	0	0	62,564,793	0
26071	Net Common Stock Issuance	0	0	0	62,564,793	0
26073	Net Long Term Debt Issuance	110,486,370	-530,378	-18,943,742	-127,712,152	65,690,445
26164	Net Other Financing Charges	4,010,341	4,890,878	4,105,360	-750,296	68,620,358
26119	Net P P E Purchase And Sale	-122,294,351	-33,814,455	-69,344,752	-118,157,954	-85,608,350
26075	Net Short Term Debt Issuance	-14,500,000	0	28,515,154	32,000,000	-4,195,240
26072	Net Issuance Payments Of Debt	95,986,370	-530,378	9,571,412	-95,712,152	61,495,205
26226	Paymentson Behalfof Employees	-14,665,403	-3,240,831	-14,534,420	-16,983,919	-17,256,675
26116	Net Business Purchase And Sale	0	0	0	0	-171,774
26063	Effect Of Exchange Rate Changes	55,992	326,739	-582,666	-6,477	-26,911
26228	Other Cash Paymentsfrom Operating Activities	-19,866,547	-6,679,293	-10,564,146	-17,459,503	-21,118,428
26220	Cash Flowsfromusedin Operating Activities Direct	21,222,391	20,591,889	54,291,208	124,170,086	155,652,991
26221	Classesof Cash Receiptsfrom Operating Activities	258,390,322	79,898,269	218,328,533	353,388,097	401,510,096

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-101,071,960	-13,222,566	-79,880,530	-2,198,428	-5,770,436	-15,053,544	6,012,132	70,044,641
26027	Changes In Cash	-1,075,249	-8,862,066	14,452,417	-2,577,858	-4,087,742	-1,376,772	-27,885,523	-8,198,734
26182	Issuance Of Debt	365,000,000	-32,000,000	365,000,000	0	32,000,000	43,015,154	32,000,000	148,073,813
26016	End Cash Position	9,320,177	9,320,177	17,855,504	3,731,364	6,325,041	10,339,434	12,298,872	40,190,872
26112	Purchase Of P P E	-122,294,351	-33,814,455	-20,186,453	-37,609,393	-30,684,050	-69,344,752	-118,157,954	-85,608,350
26183	Repayment Of Debt	-269,013,630	31,469,622	-267,415,435	-545,960	-32,521,857	-33,443,742	-127,712,152	-86,578,608
26005	Capital Expenditure	-122,294,351	-33,814,455	-20,186,453	-37,609,393	-30,684,050	-69,344,752	-118,157,954	-85,608,350
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-202,156,417
26012	Financing Cash Flow	99,996,711	4,360,500	94,332,947	-379,430	1,682,694	13,676,772	-33,897,655	-78,071,601
26013	Investing Cash Flow	-122,294,351	-33,814,455	-20,186,453	-37,609,393	-30,684,050	-69,344,752	-118,157,954	-85,780,124
26115	Purchase Of Business	0	0	0	0	0	0	0	-171,774
26098	Common Stock Issuance	0	0	0	0	0	0	62,564,793	0
26015	Beginning Cash Position	10,339,434	17,855,504	3,731,364	6,325,041	10,339,434	12,298,872	40,190,872	48,416,517
26223	Classesof Cash Payments	-185,889,151	-37,498,891	-107,072,633	-20,843,606	-20,474,021	-139,997,951	-172,116,415	-172,842,186
26099	Long Term Debt Issuance	365,000,000	0	0	0	0	0	0	129,269,053
26090	Long Term Debt Payments	-254,513,630	-530,378	-252,915,435	-545,960	-521,857	-18,943,742	-127,712,152	-63,578,608
26101	Short Term Debt Issuance	0	-32,000,000	0	0	32,000,000	43,015,154	32,000,000	18,804,760
26091	Short Term Debt Payments	-14,500,000	32,000,000	-14,500,000	0	-32,000,000	-14,500,000	0	-23,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	62,564,793	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	62,564,793	0
26073	Net Long Term Debt Issuance	110,486,370	-530,378	112,084,565	-545,960	-521,857	-18,943,742	-127,712,152	65,690,445
26164	Net Other Financing Charges	4,010,341	4,890,878	-3,251,618	166,530	2,204,551	4,105,360	-750,296	68,620,358
26119	Net P P E Purchase And Sale	-122,294,351	-33,814,455	-20,186,453	-37,609,393	-30,684,050	-69,344,752	-118,157,954	-85,608,350
26075	Net Short Term Debt Issuance	-14,500,000	0	-14,500,000	0	0	28,515,154	32,000,000	-4,195,240
26072	Net Issuance Payments Of Debt	95,986,370	-530,378	97,584,565	-545,960	-521,857	9,571,412	-95,712,152	61,495,205
26226	Paymentson Behalfof Employees	-14,665,403	-3,240,831	-3,138,656	-5,092,085	-3,193,831	-14,534,420	-16,983,919	-17,256,675
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-171,774
26063	Effect Of Exchange Rate Changes	55,992	326,739	-328,277	-15,819	73,349	-582,666	-6,477	-26,911
26228	Other Cash Paymentsfrom Operating Activities	-19,866,547	-6,679,293	-4,351,974	-4,847,281	-3,987,999	-10,564,146	-17,459,503	-21,118,428
26220	Cash Flowsfromusedin Operating Activities Direct	21,222,391	20,591,889	-59,694,077	35,410,965	24,913,614	54,291,208	124,170,086	155,652,991
26221	Classesof Cash Receiptsfrom Operating Activities	258,390,322	79,898,269	57,697,406	64,594,581	56,200,066	218,328,533	353,388,097	401,510,096

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
ARCI	PT Archi Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	356	354	356	358	352.00 - 358.00	352	358	308.00 - 484.00	308	484	4,373,400	9,821,290	8,841,000,000,000	1	37	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	356	354	356	358	352.00 - 358.00	352	358	308.00 - 484.00	308	484	4,373,400	9,639,414	8,841,000,000,000	1	37	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	356	354	356	358	352.00 - 358.00	352	358	308.00 - 484.00	308	484	4,373,400	9,666,027	8,841,000,000,000	1	37	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	356	354	356	358	352.00 - 358.00	352	358	308.00 - 484.00	308	484	4,373,400	9,649,462	8,841,000,000,000	1	37	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	356	354	378	352	352.00 - 358.00	352	358	308.00 - 484.00	308	484	4,373,400	9,749,448	8,841,000,000,000	1	37	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	340	344	374	334	344.00 - 362.00	344	362	308.00 - 484.00	308	484	29,139,000	9,347,422	8,945,000,000,000	1	38	9	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-03	At close: 04:05PM WIB	344	348	346	326	340.00 - 348.00	340	348	308.00 - 484.00	308	484	5,885,900	9,335,879	8,444,000,000,000	1	36	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-02	At close: 04:11PM WIB	344	326	354	338	326.00 - 346.00	326	346	308.00 - 484.00	308	484	7,373,900	9,501,793	8,543,000,000,000	1	36	10	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-04-01	At close: 04:12PM WIB	344	346	352	336	340.00 - 350.00	340	350	308.00 - 484.00	308	484	6,824,400	9,534,208	8,543,000,000,000	1	36	9	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	346	344	348	338	342.00 - 352.00	342	352	308.00 - 484.00	308	484	7,450,700	9,534,208	8,543,000,000,000	1	36	9	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	346	344	348	338	342.00 - 352.00	342	352	308.00 - 484.00	308	484	7,450,700	9,506,658	8,543,000,000,000	1	54	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	344	344	0	0	342.00 - 348.00	342	348	308.00 - 484.00	308	484	8,610,900	9,632,836	8,593,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-26	At close: 04:11PM WIB	344	344	342	344	342.00 - 346.00	342	346	308.00 - 484.00	308	484	3,640,100	9,748,001	8,543,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	346	340	0	346	340.00 - 348.00	340	348	308.00 - 484.00	308	484	5,703,600	9,919,019	8,543,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-22	At close: 04:12PM WIB	352	352	346	348	346.00 - 354.00	346	354	308.00 - 484.00	308	484	5,258,900	10,002,235	8,593,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-21	At close: 04:11PM WIB	340	0	0	0	0.0000 - 0.0000	0	0		0		0	9,856,275	0	1	0	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-14	As of 01:45PM WIB. Market open.	354	354	350	352	350.00 - 354.00	350	354	308.00 - 484.00	308	484	2,742,100	11,478,000	8,742,000,000,000	1	57	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	354	358	352	354	352.00 - 360.00	352	360	308.00 - 484.00	308	484	9,327,100	13,072,303	8,792,000,000,000	1	56	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	352	358	352	356	352.00 - 358.00	352	358	308.00 - 484.00	308	484	13,070,600	15,599,234	8,792,000,000,000	1	56	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	352	358	352	356	352.00 - 358.00	352	358	308.00 - 484.00	308	484	13,070,600	17,478,053	8,792,000,000,000	1	56	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	346	350	350	354	346.00 - 356.00	346	356	308.00 - 484.00	308	484	24,917,700	29,404,868	8,742,000,000,000	1	56	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-04	At close: 04:03PM WIB	346	360	348	348	344.00 - 360.00	344	360	308.00 - 484.00	308	484	12,956,100	29,580,889	8,593,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-03-01	At close: 04:12PM WIB	350	354	344	348	344.00 - 358.00	344	358	308.00 - 484.00	308	484	8,765,700	30,092,481	8,593,000,000,000	1	55	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	348	348	356	356	348.00 - 358.00	348	358	308.00 - 484.00	308	484	4,366,500	30,775,205	8,792,000,000,000	1	57	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-02-27	At close: 04:07PM WIB	354	354	348	350	342.00 - 360.00	342	360	308.00 - 484.00	308	484	6,610,800	30,880,910	8,643,000,000,000	1	56	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-02-26	At close: 04:12PM WIB	362	362	354	356	354.00 - 366.00	354	366	308.00 - 484.00	308	484	7,675,900	30,964,233	8,792,000,000,000	1	57	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk	2024-02-23	At close: 04:12PM WIB	366	370	360	362	352.00 - 372.00	352	372	308.00 - 484.00	308	484	15,343,500	30,859,240	8,990,000,000,000	1	58	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk (ARCI.JK)	2024-02-22	At close: 04:14PM WIB	346	346	364	368	346.00 - 368.00	346	368	308.00 - 484.00	308	484	10,651,700	31,014,318	9,090,000,000,000	1	58	6	N/A	N/A (N/A)	N/A
ARCI	PT Archi Indonesia Tbk (ARCI.JK)	2024-02-21	At close: 04:14PM WIB	344	346	346	348	342.00 - 350.00	342	350	308.00 - 484.00	308	484	9,883,400	30,902,996	8,593,000,000,000	1	55	6	N/A	N/A (N/A)	N/A

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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ARCI	PT Archi Indonesia Tbk	2024-04-15	8,840,000,000,000	15,140,000,000,000	37	2	2	61	261	1	0	0	484	308	351	367	9,640,000	7,710,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-12	8,840,000,000,000	15,140,000,000,000	37	2	2	61	261	1	0	0	484	308	351	367	9,670,000	7,710,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-11	8,840,000,000,000	15,140,000,000,000	37	2	2	61	261	1	0	0	484	308	351	367	9,650,000	7,710,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-10	8,840,000,000,000	15,140,000,000,000	37	2	2	61	261	1	0	0	484	308	351	367	9,650,000	7,710,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-05	8,440,000,000,000	14,760,000,000,000	36	2	2	59	255	1	0	0	484	0	352	367	9,350,000	8,040,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-04	8,540,000,000,000	14,820,000,000,000	36	2	2	59	256	1	0	0	484	0	353	367	9,340,000	7,830,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	9	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-03	8,540,000,000,000	14,820,000,000,000	36	2	2	59	256	1	0	0	484	0	354	367	9,500,000	8,310,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-02	8,540,000,000,000	14,830,000,000,000	36	2	2	59	256	1	0	0	484	0	355	367	9,530,000	8,360,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	81,680,000	14,570,000	10	0	9,320,000	405,210,000	154	1	21,220,000	-121,790,000
ARCI	PT Archi Indonesia Tbk	2024-04-01	8,540,000,000,000	14,810,000,000,000	36	2	2	59	256	0	0	0	484	0	355	367	9,530,000	8,360,000	24,840,000,000	0	2,000,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	26	5	6	249,630,000	52	79,800,000	14,570,000	9	0	9,320,000	405,210,000	154	1	21,220,000	-148,270,000
ARCI	PT Archi Indonesia Tbk	2024-03-29	8,540,000,000,000	14,810,000,000,000	54	2	2	66	341	1	0	0	484	308	356	367	9,510,000	8,080,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	9	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-28	8,590,000,000,000	14,730,000,000,000	55	2	2	66	339	1	0	0	484	0	357	367	9,630,000	8,150,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-27	8,590,000,000,000	14,730,000,000,000	55	2	2	66	339	1	0	0	484	0	359	367	9,750,000	9,460,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-26	8,590,000,000,000	14,700,000,000,000	55	2	2	66	338	1	0	0	484	0	360	367	9,920,000	10,620,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-25	8,590,000,000,000	14,690,000,000,000	55	2	2	66	338	1	0	0	484	308	360	367	9,920,000	10,620,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-22	8,740,000,000,000	14,850,000,000,000	56	2	2	67	342	1	0	0	484	0	362	366	9,860,000	12,160,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-21	8,440,000,000,000	14,560,000,000,000	54	2	2	65	335	1	0	0	484	308	362	366	9,860,000	12,160,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-14	8,790,000,000,000	14,820,000,000,000	57	3	2	66	341	1	0	0	484	0	370	366	13,070,000	11,550,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-13	8,790,000,000,000	14,880,000,000,000	56	3	2	67	342	1	6	31	484	0	370	366	13,660,000	11,550,000	24,840,000,000	25,120,000,000	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-11	8,790,000,000,000	14,880,000,000,000	56	3	2	67	342	1	7	33	484	308	370	366	17,400,000	11,550,000	24,840,000,000	25,120,000,000	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-08	8,740,000,000,000	14,860,000,000,000	56	2	2	67	342	1	0	0	484	308	371	366	17,480,000	11,780,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-05	8,590,000,000,000	14,710,000,000,000	55	2	2	66	338	1	0	0	484	0	375	365	29,580,000	7,490,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-04	8,590,000,000,000	14,710,000,000,000	55	2	2	66	338	1	0	0	484	308	375	365	29,580,000	7,490,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-03-01	8,690,000,000,000	14,770,000,000,000	56	2	2	66	340	1	0	0	484	308	377	365	30,090,000	6,990,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-02-28	8,640,000,000,000	14,700,000,000,000	56	2	2	66	338	1	7	28	484	0	381	365	30,880,000	7,040,000	24,840,000,000	25,120,000,000	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-02-27	8,790,000,000,000	14,850,000,000,000	57	3	2	67	342	1	0	0	484	0	383	365	30,960,000	7,170,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk	2024-02-26	8,990,000,000,000	15,070,000,000,000	58	3	2	68	347	1	0	0	484	0	383	365	30,960,000	7,170,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk (ARCI.JK)	2024-02-23	9,090,000,000,000	15,170,000,000,000	58	3	2	68	349	1	0	0	484	0	385	365	31,010,000	5,750,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk (ARCI.JK)	2024-02-22	8,590,000,000,000	14,670,000,000,000	55	2	2	66	337	1	0	0	484	0	388	365	30,900,000	5,320,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000
ARCI	PT Archi Indonesia Tbk (ARCI.JK)	2024-02-21	8,540,000,000,000	14,620,000,000,000	55	2	2	66	336	1	0	0	484	308	388	365	30,900,000	5,320,000	24,840,000,000	0	2,190,000,000	91	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	3	4	223,150,000	24	67,750,000	10,270,000	6	243	17,860,000	405,950,000	156	1	18,140,000	-126,200,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	352	352	352	352	0
2024-03-05	15:48:00	350	352	350	352	102,100
2024-03-05	15:47:00	352	352	352	352	100
2024-03-05	15:46:00	352	352	350	350	4,500
2024-03-05	15:45:00	352	352	350	352	309,200
2024-03-05	15:44:00	352	354	352	354	1,434,900
2024-03-05	15:43:00	352	352	352	352	54,800
2024-03-05	15:42:00	352	352	352	352	600
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	350	350	350	350	18,500
2024-03-05	15:38:00	350	350	350	350	0
2024-03-05	15:37:00	350	350	350	350	22,500
2024-03-05	15:36:00	352	352	350	350	1,900
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	350	350	350	350	0
2024-03-05	15:33:00	350	350	350	350	72,500
2024-03-05	15:32:00	350	350	350	350	1,900
2024-03-05	15:31:00	350	350	350	350	18,700
2024-03-05	15:30:00	350	350	350	350	200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	350	352	350	352	102,100
2024-03-05	15:46:00	352	352	350	352	4,600
2024-03-05	15:44:00	352	354	350	352	1,744,100
2024-03-05	15:42:00	352	352	352	352	55,400
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	350	350	350	350	18,500
2024-03-05	15:36:00	352	352	350	350	24,400
2024-03-05	15:34:00	350	350	350	350	0
2024-03-05	15:32:00	350	350	350	350	74,400
2024-03-05	15:30:00	350	350	350	350	18,900
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	348	352	348	352	539,900
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:21:47	348	348	348	348	0
2024-03-05	15:20:00	348	350	348	348	60,000
2024-03-05	15:18:00	348	348	348	348	78,100
2024-03-05	15:16:00	348	348	348	348	494,200
2024-03-05	15:14:00	348	348	348	348	78,300
2024-03-05	15:12:00	348	348	348	348	78,100
2024-03-05	15:10:00	348	350	348	348	112,100
2024-03-05	15:08:00	350	350	348	350	157,900
2024-03-05	15:06:00	348	350	348	350	89,200
2024-03-05	15:04:00	348	350	348	350	77,700
2024-03-05	15:02:00	348	348	348	348	78,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	352	352	350	352	415,900
2024-03-05	15:40:00	352	354	352	354	1,490,300
2024-03-05	15:35:00	352	352	350	350	39,900
2024-03-05	15:30:00	350	350	350	350	70,800
2024-03-05	15:25:00	348	352	348	352	539,900
2024-03-05	15:21:47	348	348	348	348	0
2024-03-05	15:20:00	348	350	348	348	60,000
2024-03-05	15:15:00	348	348	348	348	611,500
2024-03-05	15:10:00	348	350	348	348	229,300
2024-03-05	15:05:00	348	350	348	350	285,600
2024-03-05	15:00:00	348	348	348	348	205,000
2024-03-05	14:55:00	348	350	348	348	269,400
2024-03-05	14:50:00	348	350	348	350	161,600
2024-03-05	14:45:00	350	352	348	348	338,500
2024-03-05	14:40:00	348	352	348	352	578,700
2024-03-05	14:35:00	348	348	348	348	182,200
2024-03-05	14:31:00	350	350	350	350	0
2024-03-05	14:30:00	348	352	348	348	683,100
2024-03-05	14:25:00	346	348	346	348	296,900
2024-03-05	14:20:00	346	348	346	348	215,000
2024-03-05	14:15:00	346	348	346	348	217,300
2024-03-05	14:10:00	346	348	346	348	217,000
2024-03-05	14:05:00	346	348	346	348	202,900
2024-03-05	14:00:00	346	348	346	348	202,900
2024-03-05	13:55:00	346	350	346	348	405,000
2024-03-05	13:50:00	348	350	346	350	542,100
2024-03-05	13:45:00	346	348	346	346	317,100
2024-03-05	13:40:00	346	348	346	348	263,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	352	352	350	352	415,900
2024-03-05	15:30:00	350	354	350	354	1,601,000
2024-03-05	15:21:47	348	348	348	348	0
2024-03-05	15:15:00	348	352	348	352	1,211,400
2024-03-05	15:00:00	348	350	348	348	719,900
2024-03-05	14:45:00	350	352	348	348	769,500
2024-03-05	14:31:00	350	350	350	350	0
2024-03-05	14:30:00	348	352	348	352	1,444,000
2024-03-05	14:15:00	346	348	346	348	729,200
2024-03-05	14:00:00	346	348	346	348	622,800
2024-03-05	13:45:00	346	350	346	348	1,264,200
2024-03-05	13:30:00	350	350	346	348	966,300
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	348	348	348	348	0
2024-03-05	11:45:00	350	350	348	348	693,500
2024-03-05	11:38:47	346	346	346	346	0
2024-03-05	11:30:00	346	352	346	352	878,800
2024-03-05	11:15:00	346	348	346	346	969,500
2024-03-05	11:00:00	346	348	346	348	801,200
2024-03-05	10:48:17	346	346	346	346	0
2024-03-05	10:45:00	348	348	346	348	1,165,100
2024-03-05	10:30:00	348	348	346	346	741,900
2024-03-05	10:15:00	348	348	346	346	1,153,700
2024-03-05	10:00:00	350	352	348	348	1,258,100
2024-03-05	09:59:47	350	350	350	350	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	350	354	350	352	2,016,900
2024-03-05	15:21:47	348	348	348	348	0
2024-03-05	15:00:00	348	352	348	352	1,931,300
2024-03-05	14:31:00	350	350	350	350	0
2024-03-05	14:30:00	348	352	348	348	2,213,500
2024-03-05	14:00:00	346	348	346	348	1,352,000
2024-03-05	13:30:00	350	350	346	348	2,230,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	348	348	348	348	0
2024-03-05	11:38:47	346	346	346	346	0
2024-03-05	11:30:00	346	352	346	348	1,572,300
2024-03-05	11:00:00	346	348	346	346	1,770,700
2024-03-05	10:48:17	346	346	346	346	0
2024-03-05	10:30:00	348	348	346	348	1,907,000
2024-03-05	10:00:00	350	352	346	346	2,411,800
2024-03-05	09:59:47	350	350	350	350	0
2024-03-05	09:30:00	354	356	350	350	3,236,900
2024-03-05	09:13:22	354	354	354	354	0
2024-03-05	09:00:00	350	356	346	354	1,944,800
2024-03-04	15:30:00	348	350	346	350	1,975,800
2024-03-04	15:07:02	348	348	348	348	0
2024-03-04	15:00:00	350	350	346	348	2,301,200
2024-03-04	14:30:00	348	350	346	350	1,894,200
2024-03-04	14:13:32	346	346	346	346	0
2024-03-04	14:00:00	348	348	344	348	532,100
2024-03-04	13:30:00	348	350	344	348	553,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:21:47	348	348	348	348	0
2024-03-05	15:00:00	348	354	348	352	3,948,200
2024-03-05	14:31:00	350	350	350	350	0
2024-03-05	14:00:00	346	352	346	348	3,565,500
2024-03-05	13:00:00	350	350	346	348	2,230,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	348	348	348	348	0
2024-03-05	11:38:47	346	346	346	346	0
2024-03-05	11:00:00	346	352	346	348	3,343,000
2024-03-05	10:48:17	346	346	346	346	0
2024-03-05	10:00:00	350	352	346	348	4,318,800
2024-03-05	09:59:47	350	350	350	350	0
2024-03-05	09:13:22	354	354	354	354	0
2024-03-05	09:00:00	350	356	346	350	0
2024-03-04	15:07:02	348	348	348	348	0
2024-03-04	15:00:00	350	350	346	350	4,277,000
2024-03-04	14:13:32	346	346	346	346	0
2024-03-04	14:00:00	348	350	344	350	2,426,300
2024-03-04	13:00:00	348	350	344	348	553,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:55	346	346	346	346	0
2024-03-04	11:41:02	348	348	348	348	0
2024-03-04	11:00:00	350	350	344	346	1,473,100
2024-03-04	10:50:31	348	348	348	348	0
2024-03-04	10:02:39	352	352	352	352	0
2024-03-04	10:00:00	350	352	348	350	1,390,400
2024-03-04	09:03:40	348	348	348	348	0
2024-03-04	09:00:00	360	360	346	350	0
2024-03-01	15:00:00	348	348	346	346	843,300
2024-03-01	14:42:09	348	348	348	348	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:31:17	296	296	296	296	0
2024-05-03	15:00:00	296	298	294	296	937,100
2024-05-03	14:51:30	298	298	298	298	0
2024-05-03	14:10:52	294	294	294	294	0
2024-05-03	13:30:00	296	298	294	296	428,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:27:07	296	296	296	296	0
2024-05-03	11:18:22	296	296	296	296	0
2024-05-03	10:43:20	294	294	294	294	0
2024-05-03	10:30:00	296	298	294	296	313,100
2024-05-03	10:11:57	294	294	294	294	0
2024-05-03	09:39:04	294	294	294	294	0
2024-05-03	09:07:29	294	294	294	294	0
2024-05-03	09:00:00	242	304	242	294	2,655,700
2024-05-02	15:23:55	298	298	298	298	0
2024-05-02	15:00:00	298	300	296	298	1,210,300
2024-05-02	14:36:35	296	296	296	296	0
2024-05-02	14:00:26	298	298	298	298	0
2024-05-02	13:30:00	300	300	294	298	1,394,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:34	300	300	300	300	0
2024-05-02	11:31:43	298	298	298	298	0
2024-05-02	10:55:48	294	294	294	294	0
2024-05-02	10:30:00	296	300	292	300	5,281,600
2024-05-02	10:20:19	298	298	298	298	0
2024-05-02	09:47:07	298	298	298	298	0
2024-05-02	09:13:31	298	298	298	298	0
2024-05-02	09:00:00	300	302	292	298	11,074,600
2024-04-30	15:27:34	302	302	302	302	0
2024-04-30	15:00:00	302	304	300	300	3,532,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	300	302	292	298	18,186,400
2024-04-30	09:00:00	290	316	290	300	22,600,200
2024-04-29	09:00:00	306	316	304	314	8,688,900
2024-04-26	09:00:00	320	328	306	310	14,044,700
2024-04-25	09:00:00	334	340	324	326	10,339,000
2024-04-24	09:00:00	332	344	330	334	9,358,500
2024-04-23	09:00:00	304	338	304	336	6,351,700
2024-04-22	09:00:00	340	344	336	336	8,938,200
2024-04-19	09:00:00	336	346	332	340	7,458,100
2024-04-18	09:00:00	346	350	330	340	33,274,300
2024-04-17	09:00:00	364	364	344	348	37,871,600
2024-04-16	09:00:00	342	374	342	364	45,875,100
2024-04-05	09:00:00	354	358	352	356	4,373,400
2024-04-04	09:00:00	344	362	344	356	28,865,100
2024-04-03	09:00:00	348	348	340	340	5,885,900
2024-04-02	09:00:00	326	346	326	344	7,373,900
2024-04-01	09:00:00	346	350	340	344	6,824,400
2024-03-28	09:00:00	344	352	342	344	7,450,700
2024-03-27	09:00:00	344	348	342	346	8,610,900
2024-03-26	09:00:00	346	346	346	346	0
2024-03-25	09:00:00	346	346	346	346	0
2024-03-22	09:00:00	352	354	346	346	5,258,900
2024-03-21	09:00:00	344	358	342	352	25,029,000
2024-03-20	09:00:00	346	348	338	340	13,947,300
2024-03-19	09:00:00	350	350	344	346	3,804,000
2024-03-18	09:00:00	346	350	344	346	12,205,200
2024-03-15	09:00:00	350	354	346	346	7,260,400
2024-03-14	09:00:00	354	354	350	350	4,664,700
2024-03-13	09:00:00	358	360	352	354	9,327,100
2024-03-08	09:00:00	358	358	352	354	13,070,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	300	302	292	298	18,186,400
2024-04-29	09:00:00	306	316	304	314	8,688,900
2024-04-26	09:00:00	320	328	306	310	14,044,700
2024-04-25	09:00:00	334	340	324	326	10,339,000
2024-04-24	09:00:00	332	344	330	334	9,358,500
2024-04-23	09:00:00	304	338	304	336	6,351,700
2024-04-22	09:00:00	340	344	336	336	8,938,200
2024-04-19	09:00:00	336	346	332	340	7,458,100
2024-04-18	09:00:00	346	350	330	340	33,274,300
2024-04-17	09:00:00	364	364	344	348	37,871,600
2024-04-16	09:00:00	342	374	342	364	45,875,100
2024-04-05	09:00:00	354	358	352	356	4,373,400
2024-04-04	09:00:00	344	362	344	356	28,865,100
2024-04-03	09:00:00	348	348	340	340	5,885,900
2024-04-02	09:00:00	326	346	326	344	7,373,900
2024-04-01	09:00:00	346	350	340	344	6,824,400
2024-03-28	09:00:00	344	352	342	344	7,450,700
2024-03-27	09:00:00	344	348	342	346	8,610,900
2024-03-26	09:00:00	346	346	346	346	0
2024-03-25	09:00:00	346	346	346	346	0
2024-03-22	09:00:00	352	354	346	346	5,258,900
2024-03-21	09:00:00	344	358	342	352	25,029,000
2024-03-20	09:00:00	346	348	338	340	13,947,300
2024-03-19	09:00:00	350	350	344	346	3,804,000
2024-03-18	09:00:00	346	350	344	346	12,205,200
2024-03-15	09:00:00	350	354	346	346	7,260,400
2024-03-14	09:00:00	354	354	350	350	4,664,700
2024-03-13	09:00:00	358	360	352	354	9,327,100
2024-03-08	09:00:00	358	358	352	354	13,070,600
2024-03-07	09:00:00	338	362	338	352	11,636,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	306	316	304	314	8,688,900
2024-04-21	00:00:00	340	344	304	310	49,032,100
2024-04-14	00:00:00	342	374	330	340	124,479,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	346	362	326	356	53,322,700
2024-03-24	00:00:00	346	352	342	344	16,061,600
2024-03-17	00:00:00	346	358	338	346	60,244,400
2024-03-10	00:00:00	358	360	346	346	21,252,200
2024-03-03	00:00:00	360	362	338	354	83,347,900
2024-02-25	00:00:00	362	366	342	346	32,179,500
2024-02-18	00:00:00	348	372	342	362	42,715,600
2024-02-11	00:00:00	348	358	342	348	20,030,000
2024-02-04	00:00:00	354	358	346	348	20,721,300
2024-01-28	00:00:00	356	366	332	352	43,983,500
2024-01-21	00:00:00	376	386	352	356	63,351,900
2024-01-14	00:00:00	390	398	362	378	63,317,800
2024-01-07	00:00:00	414	416	386	390	49,313,000
2023-12-31	00:00:00	408	428	404	412	36,465,400
2023-12-24	00:00:00	398	420	388	408	28,461,600
2023-12-17	00:00:00	424	434	396	398	121,564,500
2023-12-10	00:00:00	450	472	412	426	421,345,700
2023-12-03	00:00:00	380	484	372	452	810,679,800
2023-11-26	00:00:00	378	404	370	374	104,939,700
2023-11-19	00:00:00	354	396	342	378	39,756,800
2023-11-12	00:00:00	332	360	330	354	22,633,400
2023-11-05	00:00:00	350	382	346	348	27,003,400
2023-10-29	00:00:00	410	418	354	366	66,905,600
2023-10-22	00:00:00	402	436	376	408	121,862,300
2023-10-15	00:00:00	370	448	360	400	430,386,600
2023-10-08	00:00:00	338	400	308	360	75,465,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	300	302	292	298	18,186,400
2024-03-31	00:00:00	346	374	290	300	258,123,000
2024-02-29	00:00:00	354	362	338	344	189,671,800
2024-01-31	00:00:00	356	372	342	350	116,458,600
2023-12-31	00:00:00	408	428	332	356	246,853,700
2023-11-30	00:00:00	380	484	370	408	1,391,611,400
2023-10-31	00:00:00	390	404	330	378	221,315,400
2023-09-30	00:00:00	340	448	308	390	672,430,200
2023-08-31	00:00:00	354	358	330	340	81,191,900
2023-07-31	00:00:00	344	436	328	354	454,120,600
2023-06-30	00:00:00	340	382	338	348	93,599,700
2023-05-31	00:00:00	326	350	326	342	42,716,500
2023-04-30	00:00:00	336	350	326	326	56,201,400
2023-03-31	00:00:00	348	350	342	342	4,338,900
2023-02-28	00:00:00	350	362	336	340	13,319,600
2023-01-31	00:00:00	332	336	330	330	5,602,400
2022-12-31	00:00:00	332	406	316	334	275,290,000
2022-11-30	00:00:00	336	346	308	332	24,834,800
2022-10-31	00:00:00	320	352	308	336	31,901,900
2022-09-30	00:00:00	336	350	310	322	26,328,300
2022-08-31	00:00:00	368	384	336	336	40,785,500
2022-07-31	00:00:00	334	390	310	366	78,533,500
2022-06-30	00:00:00	306	366	296	334	45,393,700
2022-05-31	00:00:00	382	388	322	322	57,399,800
2022-04-30	00:00:00	394	414	362	382	111,360,700
2022-03-31	00:00:00	482	490	390	394	365,204,400
2022-02-28	00:00:00	498	595	468	478	360,813,000
2022-01-31	00:00:00	468	530	460	494	105,865,600
2021-12-31	00:00:00	555	555	444	468	135,430,400
2021-11-30	00:00:00	550	585	530	565	166,918,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	300	302	292	298	18,186,400
2024-03-31	00:00:00	346	374	304	314	235,522,800
2024-02-29	00:00:00	354	362	338	344	189,671,800
2024-01-31	00:00:00	356	374	290	300	564,253,400
2023-12-31	00:00:00	408	428	332	344	552,984,100
2023-11-30	00:00:00	380	484	332	350	1,754,923,700
2023-10-31	00:00:00	390	484	330	356	1,859,780,500
2023-09-30	00:00:00	340	484	308	408	2,285,357,000
2023-08-31	00:00:00	354	448	308	378	974,937,500
2023-07-31	00:00:00	344	448	308	390	1,207,742,700
2023-06-30	00:00:00	340	436	328	340	628,912,200
2023-05-31	00:00:00	326	436	326	354	590,436,800
2023-04-30	00:00:00	336	382	326	348	192,517,600
2023-03-31	00:00:00	342	350	320	342	113,521,900
2023-02-28	00:00:00	350	374	320	326	196,191,200
2023-01-31	00:00:00	330	390	320	342	281,594,100
2022-11-30	00:00:00	336	406	308	330	362,105,900
2022-08-31	00:00:00	368	384	308	336	99,015,700
2022-05-31	00:00:00	382	390	296	366	181,327,000
2022-02-28	00:00:00	498	595	362	382	837,378,100
2021-11-30	00:00:00	550	585	444	494	408,214,700
2021-08-31	00:00:00	615	765	535	550	912,237,200
2021-05-31	00:00:00	755	760	550	615	1,035,390,800

Dividends Amount

N/A

Dividends Yields

N/A

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