Informasi Saham ARKO PT. Arkora Hydro Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul 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	74	34	37
14012	Pb Ratio	5	6	5	11
102	Enterprises Value E B I T D A Ratio	7	31	116	74
40001	Market Cap	9	2,825,997,675,000	2,064,588,975,000	1,830,309,375,000
14010	Ps Ratio	11	16	11	9
101	Enterprises Value Revenue Ratio	19	18	52	37
40002	Enterprise Value	27	3,233,293,219,675	2,431,866,427,206	2,228,187,683,000

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	74	34	34	32	30	37
14012	Pb Ratio	5	6	5	5	4	4	11
102	Enterprises Value E B I T D A Ratio	7	31	116	97	131	47	74
40001	Market Cap	9	2,825,997,675,000	2,064,588,975,000	2,064,588,975,000	1,844,951,850,000	1,742,454,525,000	1,830,309,375,000
14010	Ps Ratio	11	16	11	9	7	7	9
101	Enterprises Value Revenue Ratio	19	18	52	108	84	24	37
40002	Enterprise Value	27	3,233,293,219,675	2,431,866,427,206	2,421,158,257,976	2,147,780,962,544	2,027,218,970,772	2,228,187,683,000

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	105,024,440,565	20,746,611,786	130,660,854,714	127,526,244,821	13,120,085,644
20091	Net Income	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437
29004	Basic E P S	13	0	20	17	-8
20190	E B I T D A	105,910,933,723	21,032,402,098	132,629,722,005	128,800,867,696	15,494,184,631
20046	Gross Profit	73,968,369,203	15,315,970,829	127,119,439,983	109,117,173,691	29,149,878,319
29009	Diluted E P S	13	0	20	17	-8
20136	Pretax Income	57,271,466,489	209,636,595	79,795,262,735	75,470,962,895	-25,834,510,786
20145	Tax Provision	18,163,360,389	6,616,360,629	27,088,417,070	25,740,619,586	-2,872,939,129
20100	Total Revenue	178,790,287,022	46,547,334,132	247,884,492,874	198,393,420,289	52,094,112,325
20164	Total Expenses	133,322,500,209	30,716,258,732	151,839,719,747	107,286,017,334	55,718,962,131
20013	Cost Of Revenue	104,821,917,819	31,231,363,303	120,765,052,891	89,276,246,598	22,944,234,006
20177	Interest Income	61,694,117,488	10,141,889,822	48,232,478,243	33,937,739,289	24,985,404,804
20057	Interest Expense	47,752,974,076	20,536,975,191	50,865,591,979	52,055,281,926	38,954,596,430
20109	Operating Income	45,467,786,813	15,831,075,400	96,044,773,127	91,107,402,955	-3,624,849,806
20316	Normalized Income	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437
20108	Operating Expense	28,500,582,390	-515,104,571	31,074,666,856	18,009,770,736	32,774,728,125
20112	Operating Revenue	178,790,287,022	46,547,334,132	247,884,492,874	198,393,420,289	52,094,112,325
20087	Minority Interests	-33,834,533	16,576,947	-46,424,286	-771,228,277	333,080,220
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	13,941,143,412	-10,395,085,369	-2,633,113,736	-18,117,542,637	-13,969,191,626
29010	Basic Average Shares	2,928,495,000	0	2,624,047,500	2,899,500,000	2,899,500,000
20287	Rent And Landing Fees	1,160,641,000	1,160,641,000	1,506,943,100	0	0
29011	Diluted Average Shares	2,928,495,000	0	2,624,047,500	2,899,500,000	2,899,500,000
20420	Normalized E B I T D A	105,910,933,723	21,032,402,098	132,629,722,005	128,800,867,696	15,494,184,631
20315	Reconciled Depreciation	886,493,158	285,790,312	1,968,867,291	1,274,622,875	2,374,098,987
20312	Other Operating Expenses	2,440,643,239	159,979,627	2,714,061,798	3,303,696,616	7,450,739,645
20440	Rent Expense Supplemental	1,160,641,000	1,160,641,000	1,506,943,100	0	0
20314	Reconciled Cost Of Revenue	104,821,917,819	31,231,363,303	120,765,052,891	89,276,246,598	22,944,234,006
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	886,493,158	285,790,312	1,968,867,291	1,274,622,875	2,374,098,987
20075	Interest Income Non Operating	61,694,117,488	10,141,889,822	48,232,478,243	33,937,739,289	24,985,404,804
20158	Selling And Marketing Expense	0	0	0	0	0
20064	Interest Expense Non Operating	47,752,974,076	20,536,975,191	50,865,591,979	52,055,281,926	38,954,596,430
20093	Net Income Common Stockholders	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437
20094	Net Income Continuous Operations	39,108,106,100	-6,406,724,034	52,706,845,665	49,730,343,309	-22,961,571,657
20045	General And Administrative Expense	10,755,213,150	-7,745,567,405	14,390,159,256	6,742,058,172	13,294,419,753
20159	Selling General And Administration	10,755,213,150	-7,745,567,405	14,390,159,256	6,742,058,172	13,294,419,753
20412	Other Non Operating Income Expenses	-1,160,339,312	-3,283,181,303	1,858,273,698	3,788,051,133	-4,941,445
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437
20077	Net Non Operating Interest Income Expense	13,941,143,412	-10,395,085,369	-2,633,113,736	-18,117,542,637	-13,969,191,626
20346	Net Income Including Noncontrolling Interests	39,108,106,100	-6,406,724,034	52,706,845,665	49,730,343,309	-22,961,571,657
20019	Depreciation And Amortization In Income Statement	886,493,158	285,790,312	1,968,867,291	1,274,622,875	2,374,098,987
20309	Net Income From Continuing And Discontinued Operation	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437
20331	Net Income From Continuing Operation Net Minority Interest	39,074,271,567	-6,390,147,087	52,660,421,379	48,959,115,032	-22,628,491,437

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	105,024,440,565	20,746,611,786	24,736,245,194	16,233,216,314	43,308,367,271	130,660,854,714	127,526,244,821	13,120,085,644
20091	Net Income	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437
29004	Basic E P S	13	0	21	0	10	20	17	-8
20190	E B I T D A	105,910,933,723	21,032,402,098	24,944,653,282	16,438,542,291	43,495,336,052	132,629,722,005	128,800,867,696	15,494,184,631
20046	Gross Profit	73,968,369,203	15,315,970,829	16,390,105,337	7,174,057,285	35,088,235,752	127,119,439,983	109,117,173,691	29,149,878,319
29009	Diluted E P S	13	0	21	0	10	20	17	-8
20136	Pretax Income	57,271,466,489	209,636,595	14,867,825,047	7,665,162,295	34,528,842,552	79,795,262,735	75,470,962,895	-25,834,510,786
20145	Tax Provision	18,163,360,389	6,616,360,629	2,542,428,167	1,791,696,522	7,212,875,071	27,088,417,070	25,740,619,586	-2,872,939,129
20100	Total Revenue	178,790,287,022	46,547,334,132	22,357,997,321	25,693,328,266	84,191,627,303	247,884,492,874	198,393,420,289	52,094,112,325
20164	Total Expenses	133,322,500,209	30,716,258,732	15,701,589,268	27,493,118,660	59,411,533,549	151,839,719,747	107,286,017,334	55,718,962,131
20013	Cost Of Revenue	104,821,917,819	31,231,363,303	5,967,891,984	18,519,270,981	49,103,391,551	120,765,052,891	89,276,246,598	22,944,234,006
20177	Interest Income	61,694,117,488	10,141,889,822	17,949,678,691	17,604,296,269	15,998,252,706	48,232,478,243	33,937,739,289	24,985,404,804
20057	Interest Expense	47,752,974,076	20,536,975,191	9,868,420,147	8,568,054,019	8,779,524,719	50,865,591,979	52,055,281,926	38,954,596,430
20109	Operating Income	45,467,786,813	15,831,075,400	6,656,408,053	-1,799,790,394	24,780,093,754	96,044,773,127	91,107,402,955	-3,624,849,806
20316	Normalized Income	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437
20108	Operating Expense	28,500,582,390	-515,104,571	9,733,697,284	8,973,847,679	10,308,141,998	31,074,666,856	18,009,770,736	32,774,728,125
20112	Operating Revenue	178,790,287,022	46,547,334,132	22,357,997,321	25,693,328,266	84,191,627,303	247,884,492,874	198,393,420,289	52,094,112,325
20087	Minority Interests	-33,834,533	16,576,947	35,083,308	2,955,095	-88,449,883	-46,424,286	-771,228,277	333,080,220
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	13,941,143,412	-10,395,085,369	8,081,258,544	9,036,242,250	7,218,727,987	-2,633,113,736	-18,117,542,637	-13,969,191,626
29010	Basic Average Shares	2,928,495,000	0	2,624,047,500	0	2,624,047,500	2,624,047,500	2,899,500,000	2,899,500,000
20287	Rent And Landing Fees	1,160,641,000	1,160,641,000	0	0	0	1,506,943,100	0	0
29011	Diluted Average Shares	2,928,495,000	0	2,928,495,000	0	2,624,047,500	2,624,047,500	2,899,500,000	2,899,500,000
20420	Normalized E B I T D A	105,910,933,723	21,032,402,098	24,944,653,282	16,438,542,291	43,495,336,052	132,629,722,005	128,800,867,696	15,494,184,631
20315	Reconciled Depreciation	886,493,158	285,790,312	208,408,088	205,325,977	186,968,781	1,968,867,291	1,274,622,875	2,374,098,987
20312	Other Operating Expenses	2,440,643,239	159,979,627	1,007,366,958	-4,062,562,913	5,335,859,567	2,714,061,798	3,303,696,616	7,450,739,645
20440	Rent Expense Supplemental	1,160,641,000	1,160,641,000	0	0	0	1,506,943,100	0	0
20314	Reconciled Cost Of Revenue	104,821,917,819	31,231,363,303	5,967,891,984	18,519,270,981	49,103,391,551	120,765,052,891	89,276,246,598	22,944,234,006
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	886,493,158	285,790,312	208,408,088	205,325,977	186,968,781	1,968,867,291	1,274,622,875	2,374,098,987
20075	Interest Income Non Operating	61,694,117,488	10,141,889,822	17,949,678,691	17,604,296,269	15,998,252,706	48,232,478,243	33,937,739,289	24,985,404,804
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	0
20064	Interest Expense Non Operating	47,752,974,076	20,536,975,191	9,868,420,147	8,568,054,019	8,779,524,719	50,865,591,979	52,055,281,926	38,954,596,430
20093	Net Income Common Stockholders	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437
20094	Net Income Continuous Operations	39,108,106,100	-6,406,724,034	12,325,396,880	5,873,465,773	27,315,967,481	52,706,845,665	49,730,343,309	-22,961,571,657
20045	General And Administrative Expense	10,755,213,150	-7,745,567,405	6,141,127,616	10,058,572,344	2,301,080,595	14,390,159,256	6,742,058,172	13,294,419,753
20159	Selling General And Administration	10,755,213,150	-7,745,567,405	6,141,127,616	10,058,572,344	2,301,080,595	14,390,159,256	6,742,058,172	13,294,419,753
20412	Other Non Operating Income Expenses	-1,160,339,312	-3,283,181,303	0	658,301,402	1,464,540,589	1,858,273,698	3,788,051,133	-4,941,445
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437
20077	Net Non Operating Interest Income Expense	13,941,143,412	-10,395,085,369	8,081,258,544	9,036,242,250	7,218,727,987	-2,633,113,736	-18,117,542,637	-13,969,191,626
20346	Net Income Including Noncontrolling Interests	39,108,106,100	-6,406,724,034	12,325,396,880	5,873,465,773	27,315,967,481	52,706,845,665	49,730,343,309	-22,961,571,657
20019	Depreciation And Amortization In Income Statement	886,493,158	285,790,312	208,408,088	205,325,977	186,968,781	1,968,867,291	1,274,622,875	2,374,098,987
20309	Net Income From Continuing And Discontinued Operation	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437
20331	Net Income From Continuing Operation Net Minority Interest	39,074,271,567	-6,390,147,087	12,360,480,188	5,876,420,867	27,227,517,599	52,660,421,379	48,959,115,032	-22,628,491,437

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	275,000,000	275,000,000	275,000,000	275,000,000
23531	Net Debt	481,007,405,237	359,200,508,889	413,374,211,822	379,807,158,542
23165	Payables	56,707,608,915	12,163,154,920	30,376,907,833	3,145,626,546
23139	Net P P E	222,818,853,087	147,086,268,528	149,537,247,117	154,088,304,988
23351	Properties	0	0	0	0
23386	Total Debt	548,741,835,433	451,917,225,499	429,542,706,342	405,482,843,727
23100	Gross P P E	280,736,571,019	195,883,985,179	188,562,845,014	184,720,948,522
23038	Common Stock	73,212,375,000	73,212,375,000	57,990,000,000	57,990,000,000
23045	Current Debt	9,050,826,303	145,766,426,088	131,925,470,994	14,407,470,000
23532	Share Issued	2,928,495,000	2,928,495,000	2,899,500,000	2,899,500,000
23220	Total Assets	1,157,639,351,930	947,943,233,617	688,613,746,702	560,588,241,912
23027	Capital Stock	73,212,375,000	73,212,375,000	57,990,000,000	57,990,000,000
23382	Other Payable	9,971,086,044	438,149,011	149,178,718	2,559,363,485
23028	Cash Financial	45,836,730,196	53,216,716,610	16,168,494,520	22,715,488,123
23123	Long Term Debt	539,691,009,130	306,150,799,411	297,617,235,348	390,715,176,665
23179	Prepaid Assets	3,593,779,341	4,978,706,329	7,465,214,196	2,702,491,842
23385	Working Capital	83,415,092,609	21,955,341,895	-113,213,185,280	31,667,916,874
23000	Accounts Payable	30,845,110,998	11,047,944,298	29,606,724,697	35,000,000
23029	Cash Equivalents	21,897,700,000	39,500,000,000	0	2,600,000,000
23245	Invested Capital	985,512,705,062	850,814,561,280	599,482,239,098	525,573,632,549
23340	Other Properties	70,464,834,695	68,988,822,303	69,191,366,458	64,469,241,966
23132	Minority Interest	1,145,335,357	1,113,856,138	1,086,087,476	263,836,257
23342	Other Receivables	207,371,988	178,971,338	369,001,049	26,625,000
23204	Retained Earnings	105,804,453,049	68,730,181,482	16,069,760,103	-32,889,354,929
23217	Total Tax Payable	15,891,411,873	677,061,611	621,004,418	551,263,061
23001	Accounts Receivable	8,392,432,770	10,467,345,260	14,456,449,975	8,461,083,586
23280	Common Stock Equity	436,770,869,629	398,897,335,781	169,939,532,756	120,450,985,884
23403	Net Tangible Assets	389,813,965,875	375,634,345,159	159,509,324,895	120,175,985,884
23215	Stockholders Equity	436,770,869,629	398,897,335,781	169,939,532,756	120,450,985,884
23383	Tangible Book Value	389,813,965,875	375,634,345,159	159,509,324,895	120,175,985,884
23374	Total Capitalization	976,461,878,759	705,048,135,192	467,556,768,104	511,166,162,549
23312	Land And Improvements	5,168,126,760	5,168,126,760	5,168,126,760	5,168,126,760
23469	Other Equity Interest	0	0	92,685,000,000	92,685,000,000
23393	Ordinary Shares Number	2,928,495,000	2,928,495,000	2,899,500,000	2,899,500,000
23155	Other Intangible Assets	46,681,903,754	22,987,990,622	10,155,207,861	0
23008	Accumulated Depreciation	-57,917,717,932	-48,797,716,651	-39,025,597,897	-30,632,643,534
23282	Construction In Progress	36,804,611,425	5,581,458,400	0	951,678,000
23380	Capital Lease Obligations	0	0	0	360,197,062
23030	Cash And Cash Equivalents	67,734,430,196	92,716,716,610	16,168,494,520	25,315,488,123
23012	Additional Paid In Capital	253,708,206,359	253,708,206,359	92,685,000,000	0
23275	Buildings And Improvements	165,539,114,583	114,239,294,160	113,030,394,160	113,030,394,160
23163	Other Short Term Investments	73,711,860,562	74,436,063,117	15,375,516,256	13,285,463,663
23020	Available For Sale Securities	698,994,322,218	572,848,797,193	456,447,981,603	324,635,277,314
23319	Machinery Furniture Equipment	2,759,883,556	1,906,283,556	1,172,957,636	1,101,507,636
23048	Current Capital Lease Obligation	0	0	0	360,197,062
23127	Long Term Capital Lease Obligation	0	0	0	0
23098	Goodwill And Other Intangible Assets	46,956,903,754	23,262,990,622	10,430,207,861	275,000,000
23261	Total Equity Gross Minority Interest	437,916,204,986	400,011,191,919	171,025,620,232	120,714,822,141
23067	Non Current Deferred Taxes Liabilities	86,727,873,897	75,652,157,718	48,554,392,152	25,724,821,936
23259	Total Liabilities Net Minority Interest	719,723,146,944	547,932,041,698	517,588,126,470	439,873,419,771
23046	Current Debt And Capital Lease Obligation	9,050,826,303	145,766,426,088	131,925,470,994	14,767,667,062
23124	Long Term Debt And Capital Lease Obligation	539,691,009,130	306,150,799,411	297,617,235,348	390,715,176,665
23344	Non Current Pension And Other Postretirement Benefit Plans	7,845,489,669	5,306,623,810	4,368,637,694	5,310,185,830

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
23097	Goodwill	275,000,000	275,000,000	275,000,000	275,000,000	275,000,000	275,000,000	275,000,000
23531	Net Debt	481,007,405,237	438,531,255,154	422,090,148,138	373,858,375,591	359,200,508,889	413,374,211,822	379,807,158,542
23165	Payables	56,707,608,915	23,572,092,446	22,553,411,521	42,271,727,886	12,163,154,920	30,376,907,833	3,145,626,546
23139	Net P P E	222,818,853,087	149,519,550,871	149,117,236,801	149,985,266,394	147,086,268,528	149,537,247,117	154,088,304,988
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	548,741,835,433	511,216,597,022	494,499,216,874	470,663,657,886	451,917,225,499	429,542,706,342	405,482,843,727
23100	Gross P P E	280,736,571,019	204,431,868,298	201,984,430,162	200,808,167,802	195,883,985,179	188,562,845,014	184,720,948,522
23038	Common Stock	73,212,375,000	73,212,375,000	73,212,375,000	73,212,375,000	73,212,375,000	57,990,000,000	57,990,000,000
23045	Current Debt	9,050,826,303	1,551,540,794	24,605,734,964	24,761,285,714	145,766,426,088	131,925,470,994	14,407,470,000
23532	Share Issued	2,928,495,000	2,928,495,000	2,928,495,000	2,928,495,000	2,928,495,000	2,899,500,000	2,899,500,000
23220	Total Assets	1,157,639,351,930	1,074,893,737,174	1,032,901,895,488	1,030,345,369,691	947,943,233,617	688,613,746,702	560,588,241,912
23027	Capital Stock	73,212,375,000	73,212,375,000	73,212,375,000	73,212,375,000	73,212,375,000	57,990,000,000	57,990,000,000
23382	Other Payable	9,971,086,044	0	0	7,991,913,735	438,149,011	149,178,718	2,559,363,485
23028	Cash Financial	45,836,730,196	35,788,682,964	35,909,068,736	53,205,282,295	53,216,716,610	16,168,494,520	22,715,488,123
23123	Long Term Debt	539,691,009,130	509,665,056,228	469,893,481,910	445,902,372,172	306,150,799,411	297,617,235,348	390,715,176,665
23179	Prepaid Assets	3,593,779,341	8,330,911,245	7,305,287,262	5,881,790,936	4,978,706,329	7,465,214,196	2,702,491,842
23385	Working Capital	83,415,092,609	133,107,793,909	109,811,090,022	118,164,300,484	21,955,341,895	-113,213,185,280	31,667,916,874
23000	Accounts Payable	30,845,110,998	22,641,151,756	21,421,034,119	27,410,973,204	11,047,944,298	29,606,724,697	35,000,000
23029	Cash Equivalents	21,897,700,000	36,896,658,904	36,500,000,000	43,600,000,000	39,500,000,000	0	2,600,000,000
23245	Invested Capital	985,512,705,062	955,522,384,896	926,444,524,560	896,676,548,470	850,814,561,280	599,482,239,098	525,573,632,549
23340	Other Properties	70,464,834,695	68,862,571,751	68,878,852,331	68,930,626,223	68,988,822,303	69,191,366,458	64,469,241,966
23132	Minority Interest	1,145,335,357	1,145,612,068	1,180,695,376	1,183,650,471	1,113,856,138	1,086,087,476	263,836,257
23342	Other Receivables	207,371,988	282,049,351	241,049,351	117,799,351	178,971,338	369,001,049	26,625,000
23204	Retained Earnings	105,804,453,049	114,194,600,226	101,834,120,037	95,957,699,170	68,730,181,482	16,069,760,103	-32,889,354,929
23217	Total Tax Payable	15,891,411,873	930,940,690	1,132,377,402	6,868,840,947	677,061,611	621,004,418	551,263,061
23001	Accounts Receivable	8,392,432,770	7,440,019,788	14,028,570,160	13,347,460,995	10,467,345,260	14,456,449,975	8,461,083,586
23280	Common Stock Equity	436,770,869,629	444,305,787,874	431,945,307,686	426,012,890,584	398,897,335,781	169,939,532,756	120,450,985,884
23403	Net Tangible Assets	389,813,965,875	401,263,603,577	404,032,535,987	398,100,118,885	375,634,345,159	159,509,324,895	120,175,985,884
23215	Stockholders Equity	436,770,869,629	444,305,787,874	431,945,307,686	426,012,890,584	398,897,335,781	169,939,532,756	120,450,985,884
23383	Tangible Book Value	389,813,965,875	401,263,603,577	404,032,535,987	398,100,118,885	375,634,345,159	159,509,324,895	120,175,985,884
23374	Total Capitalization	976,461,878,759	953,970,844,102	901,838,789,596	871,915,262,756	705,048,135,192	467,556,768,104	511,166,162,549
23312	Land And Improvements	5,168,126,760	5,168,126,760	5,168,126,760	5,168,126,760	5,168,126,760	5,168,126,760	5,168,126,760
23469	Other Equity Interest	0	253,708,206,359	253,708,206,359	253,708,206,359	0	92,685,000,000	92,685,000,000
23393	Ordinary Shares Number	2,928,495,000	2,928,495,000	2,928,495,000	2,928,495,000	2,928,495,000	2,899,500,000	2,899,500,000
23155	Other Intangible Assets	46,681,903,754	42,767,184,297	27,637,771,699	27,637,771,699	22,987,990,622	10,155,207,861	0
23008	Accumulated Depreciation	-57,917,717,932	-54,912,317,427	-52,867,193,361	-50,822,901,408	-48,797,716,651	-39,025,597,897	-30,632,643,534
23282	Construction In Progress	36,804,611,425	6,365,576,525	5,275,439,184	5,581,458,400	5,581,458,400	0	951,678,000
23380	Capital Lease Obligations	0	0	0	0	0	0	360,197,062
23030	Cash And Cash Equivalents	67,734,430,196	72,685,341,868	72,409,068,736	96,805,282,295	92,716,716,610	16,168,494,520	25,315,488,123
23012	Additional Paid In Capital	253,708,206,359	0	0	0	253,708,206,359	92,685,000,000	0
23275	Buildings And Improvements	165,539,114,583	121,313,309,706	119,939,728,331	118,850,872,863	114,239,294,160	113,030,394,160	113,030,394,160
23163	Other Short Term Investments	73,711,860,562	71,253,802,948	65,520,865,162	71,029,263,047	74,436,063,117	15,375,516,256	13,285,463,663
23020	Available For Sale Securities	698,994,322,218	680,504,620,218	674,994,534,000	645,601,599,677	572,848,797,193	456,447,981,603	324,635,277,314
23319	Machinery Furniture Equipment	2,759,883,556	2,722,283,556	2,722,283,556	2,277,083,556	1,906,283,556	1,172,957,636	1,101,507,636
23048	Current Capital Lease Obligation	0	0	0	0	0	0	360,197,062
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	46,956,903,754	43,042,184,297	27,912,771,699	27,912,771,699	23,262,990,622	10,430,207,861	275,000,000
23261	Total Equity Gross Minority Interest	437,916,204,986	445,451,399,942	433,126,003,062	427,196,541,055	400,011,191,919	171,025,620,232	120,714,822,141
23067	Non Current Deferred Taxes Liabilities	86,727,873,897	87,581,803,430	74,593,193,222	82,865,032,788	75,652,157,718	48,554,392,152	25,724,821,936
23259	Total Liabilities Net Minority Interest	719,723,146,944	629,442,337,232	599,775,892,426	603,148,828,636	547,932,041,698	517,588,126,470	439,873,419,771
23046	Current Debt And Capital Lease Obligation	9,050,826,303	1,551,540,794	24,605,734,964	24,761,285,714	145,766,426,088	131,925,470,994	14,767,667,062
23124	Long Term Debt And Capital Lease Obligation	539,691,009,130	509,665,056,228	469,893,481,910	445,902,372,172	306,150,799,411	297,617,235,348	390,715,176,665
23344	Non Current Pension And Other Postretirement Benefit Plans	7,845,489,669	5,311,146,283	5,595,466,644	5,364,127,536	5,306,623,810	4,368,637,694	5,310,185,830

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-79,648,409,975	-34,524,021,951	-48,800,546,758	22,768,017,631	-24,486,119
26027	Changes In Cash	-24,982,286,414	-4,950,911,671	76,548,222,090	-9,146,993,603	11,396,704,528
26182	Issuance Of Debt	546,535,493,195	546,535,493,195	122,380,512,434	7,000,000,000	238,500,000,000
26016	End Cash Position	67,734,430,196	67,734,430,196	92,716,716,610	16,168,494,520	25,315,488,123
26112	Purchase Of P P E	-64,898,397,631	-62,566,711,468	-7,678,947,285	-3,005,135,271	-10,951,678,000
26183	Repayment Of Debt	-425,556,464,353	-425,556,464,353	-100,005,993,277	-15,511,078,617	-204,420,145,804
26005	Capital Expenditure	-64,898,397,631	-62,566,711,468	-7,678,947,285	-3,005,135,271	-10,951,678,000
26012	Financing Cash Flow	65,841,286,362	33,323,463,076	132,430,965,236	-31,046,534,882	10,221,126,461
26253	Interest Paid C F F	-43,298,041,044	-43,298,041,044	-66,189,135,280	-20,386,223,632	-22,257,508,035
26013	Investing Cash Flow	-76,073,560,432	-66,317,064,264	-14,761,143,673	-3,873,611,623	-9,751,613,814
26098	Common Stock Issuance	0	0	182,668,500,000	0	0
26015	Beginning Cash Position	92,716,716,610	72,685,341,867	16,168,494,520	25,315,488,123	13,918,783,595
26223	Classesof Cash Payments	-103,053,161,890	-1,820,884,899	-151,606,624,163	-55,939,368,418	-51,658,097,203
26247	Interest Received C F I	2,086,860,592	9,511,670,597	581,097,959	164,009,380	489,737,956
26099	Long Term Debt Issuance	546,535,493,195	546,535,493,195	122,380,512,434	7,000,000,000	238,500,000,000
26090	Long Term Debt Payments	-425,556,464,353	-425,556,464,353	-100,005,993,277	-15,511,078,617	-204,420,145,804
26181	Issuance Of Capital Stock	0	0	182,668,500,000	0	0
26071	Net Common Stock Issuance	0	0	182,668,500,000	0	0
26073	Net Long Term Debt Issuance	120,979,028,842	88,461,205,556	22,374,519,157	-8,511,078,617	34,079,854,196
26165	Net Other Investing Changes	-13,262,023,393	-13,262,023,393	-7,663,294,347	-1,032,485,732	710,326,230
26119	Net P P E Purchase And Sale	-64,898,397,631	-62,566,711,468	-7,678,947,285	-3,005,135,271	-10,951,678,000
26072	Net Issuance Payments Of Debt	120,979,028,842	88,461,205,556	22,374,519,157	-8,511,078,617	34,079,854,196
26226	Paymentson Behalfof Employees	0	0	0	0	-11,986,554,855
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-18,701,469,753	-18,701,469,753	-26,426,164,124	-13,561,387,725	0
26220	Cash Flowsfromusedin Operating Activities Direct	-14,750,012,344	28,042,689,517	-41,121,599,473	25,773,152,902	10,927,191,881
26221	Classesof Cash Receiptsfrom Operating Activities	91,357,220,806	30,165,773,836	111,230,832,661	82,113,819,067	63,595,738,855

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	-79,648,409,975	-34,524,021,951	2,460,147,510	-40,951,696,706	-6,632,838,828	-48,800,546,758	22,768,017,631	-24,486,119
26027	Changes In Cash	-24,982,286,414	-4,950,911,671	276,273,132	-24,396,213,559	4,088,565,684	76,548,222,090	-9,146,993,603	11,396,704,528
26182	Issuance Of Debt	546,535,493,195	546,535,493,195	0	0	0	122,380,512,434	7,000,000,000	238,500,000,000
26016	End Cash Position	67,734,430,196	67,734,430,196	72,685,341,867	72,409,068,736	96,805,282,295	92,716,716,610	16,168,494,520	25,315,488,123
26112	Purchase Of P P E	-64,898,397,631	-62,566,711,468	-1,446,752,575	-482,877,888	-402,055,700	-7,678,947,285	-3,005,135,271	-10,951,678,000
26183	Repayment Of Debt	-425,556,464,353	-425,556,464,353	0	0	0	-100,005,993,277	-15,511,078,617	-204,420,145,804
26005	Capital Expenditure	-64,898,397,631	-62,566,711,468	-1,446,752,575	-482,877,888	-402,055,700	-7,678,947,285	-3,005,135,271	-10,951,678,000
26012	Financing Cash Flow	65,841,286,362	33,323,463,076	6,097,269,774	15,734,307,463	10,686,246,049	132,430,965,236	-31,046,534,882	10,221,126,461
26253	Interest Paid C F F	-43,298,041,044	-43,298,041,044	0	0	0	-66,189,135,280	-20,386,223,632	-22,257,508,035
26013	Investing Cash Flow	-76,073,560,432	-66,317,064,264	-9,727,896,727	338,297,796	-366,897,237	-14,761,143,673	-3,873,611,623	-9,751,613,814
26098	Common Stock Issuance	0	0	0	0	0	182,668,500,000	0	0
26015	Beginning Cash Position	92,716,716,610	72,685,341,867	72,409,068,736	96,805,282,295	92,716,716,610	16,168,494,520	25,315,488,123	13,918,783,595
26223	Classesof Cash Payments	-103,053,161,890	-1,820,884,899	-17,137,467,270	-55,461,910,653	-28,632,899,068	-151,606,624,163	-55,939,368,418	-51,658,097,203
26247	Interest Received C F I	2,086,860,592	9,511,670,597	-8,281,144,152	821,175,684	35,158,463	581,097,959	164,009,380	489,737,956
26099	Long Term Debt Issuance	546,535,493,195	546,535,493,195	0	0	0	122,380,512,434	7,000,000,000	238,500,000,000
26090	Long Term Debt Payments	-425,556,464,353	-425,556,464,353	0	0	0	-100,005,993,277	-15,511,078,617	-204,420,145,804
26181	Issuance Of Capital Stock	0	0	0	0	0	182,668,500,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	182,668,500,000	0	0
26073	Net Long Term Debt Issuance	120,979,028,842	88,461,205,556	6,097,269,774	15,734,307,463	10,686,246,049	22,374,519,157	-8,511,078,617	34,079,854,196
26165	Net Other Investing Changes	-13,262,023,393	-13,262,023,393	0	0	0	-7,663,294,347	-1,032,485,732	710,326,230
26119	Net P P E Purchase And Sale	-64,898,397,631	-62,566,711,468	-1,446,752,575	-482,877,888	-402,055,700	-7,678,947,285	-3,005,135,271	-10,951,678,000
26072	Net Issuance Payments Of Debt	120,979,028,842	88,461,205,556	6,097,269,774	15,734,307,463	10,686,246,049	22,374,519,157	-8,511,078,617	34,079,854,196
26226	Paymentson Behalfof Employees	0	0	-1,881,519,958	-3,436,258,456	-6,334,916,029	0	0	-11,986,554,855
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-18,701,469,753	-18,701,469,753	0	0	0	-26,426,164,124	-13,561,387,725	0
26220	Cash Flowsfromusedin Operating Activities Direct	-14,750,012,344	28,042,689,517	3,906,900,085	-40,468,818,818	-6,230,783,128	-41,121,599,473	25,773,152,902	10,927,191,881
26221	Classesof Cash Receiptsfrom Operating Activities	91,357,220,806	30,165,773,836	20,002,571,402	18,279,003,248	22,909,872,320	111,230,832,661	82,113,819,067	63,595,738,855

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ARKO	PT. Arkora Hydro Tbk	2024-04-15	At close: 04:13PM WIB	1,000	1,000	975	980	975.00 - 1,005.00	975	1,005	545.00 - 1,315.00	545	1,315	673,800	6,009,022	2,855,000,000,000	75	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-12	At close: 04:13PM WIB	1,000	1,000	975	980	975.00 - 1,005.00	975	1,005	545.00 - 1,315.00	545	1,315	673,800	5,897,744	2,855,000,000,000	71	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-11	At close: 04:13PM WIB	1,000	1,000	975	980	975.00 - 1,005.00	975	1,005	545.00 - 1,315.00	545	1,315	673,800	5,835,780	2,855,000,000,000	71	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-10	At close: 04:13PM WIB	1,000	1,000	975	980	975.00 - 1,005.00	975	1,005	545.00 - 1,315.00	545	1,315	673,800	5,862,783	2,855,000,000,000	71	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-05	At close: 04:13PM WIB	1,000	1,000	980	950	975.00 - 1,005.00	975	1,005	545.00 - 1,315.00	545	1,315	673,800	5,717,687	2,855,000,000,000	71	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-04	At close: 04:05PM WIB	950	955	1,010	995	955.00 - 1,020.00	955	1,020	545.00 - 1,315.00	545	1,315	2,607,600	5,685,703	2,929,000,000,000	72	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-03	At close: 04:04PM WIB	955	955	975	920	945.00 - 980.00	945	980	545.00 - 1,315.00	545	1,315	1,135,200	5,673,262	2,782,000,000,000	69	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-02	At close: 04:11PM WIB	985	985	980	920	950.00 - 1,000.00	950	1,000	545.00 - 1,315.00	545	1,315	1,507,400	5,694,456	2,797,000,000,000	69	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-04-01	At close: 04:10PM WIB	1,040	1,070	1,000	950	980.00 - 1,070.00	980	1,070	545.00 - 1,315.00	545	1,315	1,349,800	5,685,731	2,885,000,000,000	71	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-29	At close: 04:06PM WIB	975	975	1,050	965	970.00 - 1,050.00	970	1,050	545.00 - 1,315.00	545	1,315	1,968,700	5,685,731	3,046,000,000,000	75	14	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-28	At close: 04:06PM WIB	975	975	1,050	965	970.00 - 1,050.00	970	1,050	545.00 - 1,315.00	545	1,315	1,968,700	5,656,677	3,046,000,000,000	80	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-27	At close: 04:14PM WIB	985	1,000	0	1,000	965.00 - 1,005.00	965	1,005	545.00 - 1,315.00	545	1,315	2,508,800	5,638,194	2,855,000,000,000	75	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-26	At close: 04:03PM WIB	1,015	1,015	0	1,000	985.00 - 1,020.00	985	1,020	545.00 - 1,315.00	545	1,315	760,700	5,655,139	2,885,000,000,000	76	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-25	At close: 04:14PM WIB	1,005	1,015	1,005	1,010	990.00 - 1,035.00	990	1,035	545.00 - 1,315.00	545	1,315	788,500	5,754,352	2,972,000,000,000	78	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-22	At close: 04:12PM WIB	1,020	1,020	1,000	1,005	975.00 - 1,035.00	975	1,035	545.00 - 1,315.00	545	1,315	2,447,400	5,813,405	2,943,000,000,000	78	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-21	At close: 04:14PM WIB	1,090	0	0	0	0.0000 - 0.0000	0	0		0		0	5,777,842	0	0	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-14	As of 01:42PM WIB. Market open.	1,195	1,195	1,155	1,160	1,155.00 - 1,200.00	1,155	1,200	545.00 - 1,315.00	545	1,315	1,480,800	5,718,464	3,382,000,000,000	89	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-13	At close: 04:12PM WIB	1,165	1,155	1,185	1,195	1,100.00 - 1,250.00	1,100	1,250	545.00 - 1,315.00	545	1,315	4,046,100	5,811,853	3,500,000,000,000	92	13	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-11	At close: 04:12PM WIB	1,170	1,150	1,160	1,165	1,050.00 - 1,175.00	1,050	1,175	535.00 - 1,315.00	535	1,315	3,423,400	5,742,922	3,412,000,000,000	56	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-08	At close: 04:12PM WIB	1,170	1,150	1,160	1,165	1,050.00 - 1,175.00	1,050	1,175	535.00 - 1,315.00	535	1,315	3,423,400	5,760,236	3,412,000,000,000	56	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-05	At close: 04:09PM WIB	1,250	1,250	1,205	1,215	1,200.00 - 1,265.00	1,200	1,265	510.00 - 1,315.00	510	1,315	2,750,500	5,842,881	3,543,000,000,000	57	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-04	At close: 04:12PM WIB	1,230	1,245	1,240	1,230	1,215.00 - 1,315.00	1,215	1,315	510.00 - 1,315.00	510	1,315	9,143,100	5,794,293	3,661,000,000,000	59	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-03-01	At close: 04:14PM WIB	1,180	1,200	1,225	1,230	1,135.00 - 1,265.00	1,135	1,265	510.00 - 1,265.00	510	1,265	14,353,200	5,601,846	3,602,000,000,000	59	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-02-29	At close: 04:14PM WIB	1,100	0	0	0	0.0000 - 0.0000	0	0		0		0	5,033,901	0	0	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-02-28	At close: 04:14PM WIB	1,100	1,110	1,045	1,045	1,040.00 - 1,230.00	1,040	1,230	510.00 - 1,230.00	510	1,230	24,321,900	5,033,901	3,075,000,000,000	50	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-02-27	At close: 04:14PM WIB	930	945	1,095	1,085	940.00 - 1,105.00	940	1,105	510.00 - 1,105.00	510	1,105	14,296,000	4,854,454	3,221,000,000,000	52	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-02-26	At close: 04:10PM WIB	925	925	930	935	915.00 - 950.00	915	950	510.00 - 1,030.00	510	1,030	2,859,600	4,960,076	2,724,000,000,000	44	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk	2024-02-23	At close: 04:10PM WIB	930	930	920	930	900.00 - 950.00	900	950	510.00 - 1,030.00	510	1,030	3,171,300	4,959,564	2,709,000,000,000	44	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk (ARKO.JK)	2024-02-22	At close: 04:06PM WIB	900	905	915	915	900.00 - 950.00	900	950	510.00 - 1,030.00	510	1,030	2,712,900	5,055,481	2,724,000,000,000	44	21	N/A	N/A (N/A)	N/A
ARKO	PT. Arkora Hydro Tbk (ARKO.JK)	2024-02-21	At close: 04:13PM WIB	920	920	900	910	890.00 - 920.00	890	920	510.00 - 1,030.00	510	1,030	2,459,800	5,044,028	2,636,000,000,000	43	21	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	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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ARKO	PT. Arkora Hydro Tbk	2024-04-15	2,860,000,000,000	3,260,000,000,000	75	16	7	18	31	0	0	1,315	545	970	766	5,900,000	1,310,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-12	2,860,000,000,000	3,260,000,000,000	75	16	7	18	31	0	0	1,315	545	970	766	5,840,000	1,310,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-11	2,860,000,000,000	3,260,000,000,000	75	16	7	18	31	0	0	1,315	545	970	766	5,860,000	1,310,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-10	2,860,000,000,000	3,260,000,000,000	75	16	7	18	31	0	0	1,315	545	970	766	5,860,000	1,310,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-05	2,930,000,000,000	3,340,000,000,000	73	16	6	19	32	0	0	1,315	0	950	760	5,690,000	2,070,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-04	2,800,000,000,000	3,200,000,000,000	73	16	6	18	30	0	0	1,315	0	944	759	5,670,000	2,180,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-03	2,800,000,000,000	3,200,000,000,000	73	16	6	18	30	0	0	1,315	0	939	757	5,690,000	2,160,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-02	2,880,000,000,000	3,290,000,000,000	76	16	7	18	31	0	0	1,315	0	933	755	5,690,000	2,130,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-04-01	3,050,000,000,000	3,450,000,000,000	80	17	7	19	33	0	0	1,315	0	933	755	5,690,000	2,130,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-29	3,050,000,000,000	3,450,000,000,000	80	17	7	19	33	0	0	1,315	545	926	753	5,660,000	2,140,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	14	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-28	2,860,000,000,000	3,260,000,000,000	75	16	7	18	31	0	0	1,315	0	920	751	5,640,000	2,290,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-27	2,940,000,000,000	3,350,000,000,000	77	16	7	19	32	0	0	1,315	0	914	749	5,660,000	2,640,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-26	2,940,000,000,000	3,350,000,000,000	77	16	7	19	32	0	0	1,315	0	908	747	5,750,000	2,860,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-25	2,940,000,000,000	3,350,000,000,000	77	16	7	19	32	0	0	1,315	545	908	747	5,750,000	2,860,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-22	2,990,000,000,000	3,390,000,000,000	78	17	7	19	32	0	0	1,315	0	896	744	5,780,000	3,050,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-21	3,190,000,000,000	3,600,000,000,000	84	18	7	20	34	0	0	1,315	545	896	744	5,780,000	3,050,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-14	3,500,000,000,000	3,910,000,000,000	92	20	8	22	37	0	0	1,315	0	845	728	5,810,000	9,170,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-13	3,410,000,000,000	3,820,000,000,000	90	19	8	21	36	0	0	1,315	0	845	728	5,820,000	9,170,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	22	34	3	9	178,790,000,000	61	-23	54,590,000,000	39,070,000,000	13	0	67,730,000,000	23	548,740,000,000	125	2	149	-14,750,000,000	-6,580,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-11	3,410,000,000,000	3,820,000,000,000	90	19	8	20	33	0	0	1,315	535	845	728	5,720,000	9,170,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-08	3,430,000,000,000	3,790,000,000,000	56	18	8	20	33	0	0	1,315	535	836	725	5,760,000	9,140,000	2,930,000,000	0	459,600,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-05	3,600,000,000,000	3,970,000,000,000	59	19	8	21	35	0	0	1,265	0	796	713	5,790,000	9,640,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-04	3,600,000,000,000	3,970,000,000,000	59	19	8	21	35	0	0	1,280	510	796	713	5,790,000	9,640,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-03-01	3,460,000,000,000	3,820,000,000,000	56	18	8	20	33	0	0	1,230	510	786	710	5,600,000	10,240,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-02-29	3,070,000,000,000	3,440,000,000,000	50	16	7	18	30	100	29	1,105	0	770	706	5,030,000	11,580,000	2,930,000,000	2,980,000,000	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-02-28	2,720,000,000,000	3,090,000,000,000	44	14	7	16	31	69	28	1,030	0	763	703	4,850,000	11,420,000	2,930,000,000	2,980,000,000	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-02-27	2,720,000,000,000	3,090,000,000,000	44	14	6	16	27	67	28	1,030	0	758	702	4,960,000	11,800,000	2,930,000,000	2,980,000,000	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk	2024-02-26	2,710,000,000,000	3,080,000,000,000	44	14	6	16	27	0	0	1,030	0	758	702	4,960,000	11,800,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk (ARKO.JK)	2024-02-23	2,720,000,000,000	3,090,000,000,000	44	14	6	16	27	0	0	1,030	0	749	699	5,060,000	13,840,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk (ARKO.JK)	2024-02-22	2,640,000,000,000	3,000,000,000,000	43	14	6	16	26	0	0	1,030	0	745	698	5,040,000	14,000,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000
ARKO	PT. Arkora Hydro Tbk (ARKO.JK)	2024-02-21	2,690,000,000,000	3,060,000,000,000	44	14	6	16	27	0	0	1,030	510	745	698	5,040,000	14,000,000	2,930,000,000	0	461,210,000	84	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	29	30	3	13	192,340,000,000	73	-69	64,140,000,000	55,650,000,000	21	-30	72,690,000,000	25	511,220,000,000	115	6	152	-52,020,000,000	8,880,000,000

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	1,215	1,215	1,210	1,210	2,100
2024-03-05	15:48:00	1,210	1,215	1,210	1,215	35,500
2024-03-05	15:47:00	1,210	1,210	1,210	1,210	145,900
2024-03-05	15:46:00	1,215	1,215	1,215	1,215	24,600
2024-03-05	15:45:00	1,215	1,220	1,215	1,220	2,400
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	1,215	1,215	1,215	1,215	0
2024-03-05	15:42:00	1,220	1,220	1,220	1,220	600
2024-03-05	15:41:00	1,220	1,220	1,220	1,220	600
2024-03-05	15:40:00	1,220	1,225	1,215	1,220	51,200
2024-03-05	15:39:00	1,225	1,225	1,225	1,225	12,900
2024-03-05	15:38:00	1,220	1,225	1,220	1,225	22,400
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	1,220	1,220	1,220	1,220	0
2024-03-05	15:30:00	1,220	1,220	1,220	1,220	500

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	1,210	1,215	1,210	1,210	37,600
2024-03-05	15:46:00	1,215	1,215	1,210	1,210	170,500
2024-03-05	15:44:00	1,215	1,220	1,215	1,220	2,400
2024-03-05	15:42:00	1,220	1,220	1,215	1,215	600
2024-03-05	15:40:00	1,220	1,225	1,215	1,220	51,800
2024-03-05	15:38:00	1,220	1,225	1,220	1,225	35,300
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	1,220	1,220	1,220	1,220	500
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	1,220	1,220	1,220	1,220	4,000
2024-03-05	15:24:00	1,220	1,220	1,220	1,220	19,700
2024-03-05	15:22:34	1,220	1,220	1,220	1,220	0
2024-03-05	15:22:00	1,220	1,220	1,220	1,220	1,100
2024-03-05	15:20:00	1,220	1,220	1,220	1,220	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	1,220	1,220	1,220	1,220	2,800
2024-03-05	15:14:00	1,225	1,225	1,225	1,225	1,800
2024-03-05	15:12:00	1,230	1,230	1,230	1,230	1,400
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	1,230	1,230	1,225	1,225	2,000
2024-03-05	15:06:00	1,230	1,230	1,230	1,230	200
2024-03-05	15:04:00	1,230	1,230	1,220	1,225	8,800
2024-03-05	15:02:00	1,230	1,230	1,230	1,230	800

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	1,215	1,220	1,210	1,215	208,400
2024-03-05	15:40:00	1,220	1,225	1,215	1,215	52,300
2024-03-05	15:35:00	1,220	1,225	1,220	1,225	35,300
2024-03-05	15:30:00	1,220	1,220	1,220	1,220	0
2024-03-05	15:25:00	1,220	1,220	1,220	1,220	21,200
2024-03-05	15:22:34	1,220	1,220	1,220	1,220	0
2024-03-05	15:20:00	1,220	1,220	1,220	1,220	900
2024-03-05	15:15:00	1,225	1,225	1,220	1,220	4,600
2024-03-05	15:10:00	1,230	1,230	1,230	1,230	1,400
2024-03-05	15:05:00	1,230	1,230	1,220	1,225	10,200
2024-03-05	15:00:00	1,230	1,230	1,230	1,230	2,231,900
2024-03-05	14:55:00	1,225	1,230	1,225	1,230	0
2024-03-05	14:50:00	1,225	1,225	1,225	1,225	4,900
2024-03-05	14:45:00	1,225	1,225	1,225	1,225	10,100
2024-03-05	14:40:00	1,220	1,220	1,220	1,220	700
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	1,220	1,220	1,220	1,220	0
2024-03-05	14:28:38	1,220	1,220	1,220	1,220	0
2024-03-05	14:25:00	1,220	1,230	1,220	1,220	46,500
2024-03-05	14:20:00	1,225	1,225	1,220	1,220	34,700
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	1,230	1,230	1,230	1,230	2,200
2024-03-05	14:05:00	1,230	1,230	1,230	1,230	0
2024-03-05	14:00:00	1,235	1,240	1,235	1,235	10,600
2024-03-05	13:55:00	1,225	1,235	1,225	1,235	49,700
2024-03-05	13:50:00	1,230	1,230	1,230	1,230	0
2024-03-05	13:45:00	1,225	1,230	1,225	1,230	29,700
2024-03-05	13:40:00	1,220	1,225	1,220	1,225	77,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,215	1,220	1,210	1,215	208,400
2024-03-05	15:30:00	1,220	1,225	1,215	1,215	87,600
2024-03-05	15:22:34	1,220	1,220	1,220	1,220	0
2024-03-05	15:15:00	1,225	1,225	1,220	1,220	26,700
2024-03-05	15:00:00	1,230	1,230	1,220	1,230	2,243,500
2024-03-05	14:45:00	1,225	1,230	1,225	1,230	15,000
2024-03-05	14:30:00	1,220	1,220	1,220	1,220	700
2024-03-05	14:28:38	1,220	1,220	1,220	1,220	0
2024-03-05	14:15:00	1,225	1,230	1,220	1,220	81,200
2024-03-05	14:00:00	1,235	1,240	1,230	1,230	12,800
2024-03-05	13:45:00	1,225	1,235	1,225	1,235	79,400
2024-03-05	13:30:00	1,215	1,235	1,215	1,225	158,700
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	11:59:59	1,220	1,220	1,220	1,220	0
2024-03-05	11:45:00	1,215	1,230	1,215	1,220	12,600
2024-03-05	11:36:08	1,230	1,230	1,230	1,230	0
2024-03-05	11:30:00	1,235	1,235	1,210	1,215	217,600
2024-03-05	11:15:00	1,235	1,240	1,235	1,235	44,200
2024-03-05	11:00:00	1,215	1,235	1,215	1,235	73,700
2024-03-05	10:45:00	1,215	1,215	1,210	1,215	38,500
2024-03-05	10:42:00	1,220	1,220	1,220	1,220	0
2024-03-05	10:30:00	1,225	1,225	1,210	1,220	56,800
2024-03-05	10:15:00	1,210	1,220	1,210	1,220	52,400
2024-03-05	10:00:00	1,220	1,220	1,205	1,210	40,000
2024-03-05	09:58:33	1,220	1,220	1,220	1,220	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,220	1,225	1,210	1,215	296,000
2024-03-05	15:22:34	1,220	1,220	1,220	1,220	0
2024-03-05	15:00:00	1,230	1,230	1,220	1,220	2,270,200
2024-03-05	14:30:00	1,220	1,230	1,220	1,230	15,700
2024-03-05	14:28:38	1,220	1,220	1,220	1,220	0
2024-03-05	14:00:00	1,235	1,240	1,220	1,220	94,000
2024-03-05	13:30:00	1,215	1,235	1,215	1,235	238,100
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	11:59:59	1,220	1,220	1,220	1,220	0
2024-03-05	11:36:08	1,230	1,230	1,230	1,230	0
2024-03-05	11:30:00	1,235	1,235	1,210	1,220	230,200
2024-03-05	11:00:00	1,215	1,240	1,215	1,235	117,900
2024-03-05	10:42:00	1,220	1,220	1,220	1,220	0
2024-03-05	10:30:00	1,225	1,225	1,210	1,215	95,300
2024-03-05	10:00:00	1,220	1,220	1,205	1,220	92,400
2024-03-05	09:58:33	1,220	1,220	1,220	1,220	0
2024-03-05	09:30:00	1,225	1,225	1,215	1,220	218,200
2024-03-05	09:13:40	1,215	1,215	1,215	1,215	0
2024-03-05	09:00:00	1,250	1,265	1,200	1,230	808,500
2024-03-04	15:30:00	1,230	1,240	1,225	1,230	106,100
2024-03-04	15:06:34	1,230	1,230	1,230	1,230	0
2024-03-04	15:00:00	1,225	1,245	1,225	1,235	445,000
2024-03-04	14:30:00	1,230	1,245	1,230	1,235	202,200
2024-03-04	14:11:53	1,240	1,240	1,240	1,240	0
2024-03-04	14:00:00	1,260	1,260	1,215	1,230	549,500
2024-03-04	13:30:00	1,265	1,270	1,245	1,260	927,700
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	15:22:34	1,220	1,220	1,220	1,220	0
2024-03-05	15:00:00	1,230	1,230	1,210	1,215	2,566,100
2024-03-05	14:28:38	1,220	1,220	1,220	1,220	0
2024-03-05	14:00:00	1,235	1,240	1,220	1,230	0
2024-03-05	13:00:00	1,215	1,235	1,215	1,235	233,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	1,220	1,220	1,220	1,220	0
2024-03-05	11:36:08	1,230	1,230	1,230	1,230	0
2024-03-05	11:00:00	1,215	1,240	1,210	1,220	346,400
2024-03-05	10:42:00	1,220	1,220	1,220	1,220	0
2024-03-05	10:00:00	1,220	1,225	1,205	1,215	187,700
2024-03-05	09:58:33	1,220	1,220	1,220	1,220	0
2024-03-05	09:13:40	1,215	1,215	1,215	1,215	0
2024-03-05	09:00:00	1,250	1,265	1,200	1,220	0
2024-03-04	15:06:34	1,230	1,230	1,230	1,230	0
2024-03-04	15:00:00	1,225	1,245	1,225	1,230	551,100
2024-03-04	14:11:53	1,240	1,240	1,240	1,240	0
2024-03-04	14:00:00	1,260	1,260	1,215	1,235	751,700
2024-03-04	13:00:00	1,265	1,270	1,245	1,260	927,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:30	1,260	1,260	1,260	1,260	0
2024-03-04	11:41:01	1,265	1,265	1,265	1,265	0
2024-03-04	11:00:00	1,275	1,280	1,260	1,260	405,800
2024-03-04	10:49:05	1,275	1,275	1,275	1,275	0
2024-03-04	10:02:48	1,290	1,290	1,290	1,290	0
2024-03-04	10:00:00	1,300	1,300	1,250	1,280	2,109,600
2024-03-04	09:03:51	1,265	1,265	1,265	1,265	0
2024-03-04	09:00:00	1,245	1,315	1,230	1,300	0
2024-03-01	15:00:00	1,220	1,230	1,200	1,225	872,100
2024-03-01	14:43:01	1,220	1,220	1,220	1,220	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:35:40	960	960	960	960	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:02:31	945	945	945	945	0
2024-05-03	09:39:26	950	950	950	950	0
2024-05-03	09:05:58	965	965	965	965	0
2024-05-03	09:00:00	965	965	945	950	68,500
2024-05-02	15:13:51	960	960	960	960	0
2024-05-02	15:00:00	960	965	955	965	88,900
2024-05-02	14:34:28	975	975	975	975	0
2024-05-02	13:58:02	965	965	965	965	0
2024-05-02	13:30:00	960	980	960	960	105,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:20:09	975	975	975	975	0
2024-05-02	10:32:07	960	960	960	960	0
2024-05-02	10:30:00	960	975	960	975	14,200
2024-05-02	10:20:16	960	960	960	960	0
2024-05-02	09:46:32	955	955	955	955	0
2024-05-02	09:13:32	950	950	950	950	0
2024-05-02	09:00:00	960	990	950	960	398,200
2024-04-30	15:26:00	965	965	965	965	0
2024-04-30	15:00:00	955	965	950	960	44,400
2024-04-30	14:45:08	955	955	955	955	0
2024-04-30	14:02:52	965	965	965	965	0
2024-04-30	13:30:00	965	965	955	955	17,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:47:25	965	965	965	965	0
2024-04-30	11:09:41	965	965	965	965	0
2024-04-30	10:54:51	960	960	960	960	0
2024-04-30	10:30:00	960	965	960	965	28,900
2024-04-30	10:06:15	955	955	955	955	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	960	990	950	965	579,400
2024-04-30	09:00:00	965	970	950	960	142,700
2024-04-29	09:00:00	965	990	925	965	477,800
2024-04-26	09:00:00	1,005	1,005	950	950	2,107,400
2024-04-25	09:00:00	1,055	1,060	1,005	1,005	1,044,800
2024-04-24	09:00:00	1,015	1,060	965	1,050	2,302,500
2024-04-23	09:00:00	1,010	1,015	955	1,015	505,400
2024-04-22	09:00:00	925	1,010	925	1,010	1,754,800
2024-04-19	09:00:00	955	965	920	925	916,100
2024-04-18	09:00:00	975	990	945	955	419,600
2024-04-17	09:00:00	1,010	1,010	950	965	484,400
2024-04-16	09:00:00	980	1,010	950	1,010	896,800
2024-04-05	09:00:00	1,000	1,005	975	975	673,800
2024-04-04	09:00:00	955	1,020	955	1,000	2,607,600
2024-04-03	09:00:00	955	980	945	950	1,135,200
2024-04-02	09:00:00	985	1,000	950	955	1,507,400
2024-04-01	09:00:00	1,070	1,070	980	985	1,349,800
2024-03-28	09:00:00	975	1,050	970	1,040	1,968,700
2024-03-27	09:00:00	1,000	1,005	965	975	2,508,800
2024-03-26	09:00:00	1,005	1,005	1,005	1,005	0
2024-03-25	09:00:00	1,005	1,005	1,005	1,005	0
2024-03-22	09:00:00	1,020	1,035	975	1,005	2,447,400
2024-03-21	09:00:00	1,120	1,120	1,015	1,020	2,935,100
2024-03-20	09:00:00	1,110	1,165	1,080	1,090	6,837,300
2024-03-19	09:00:00	1,155	1,155	1,100	1,100	2,272,800
2024-03-18	09:00:00	1,135	1,175	1,110	1,155	1,287,100
2024-03-15	09:00:00	1,160	1,175	1,115	1,135	1,068,700
2024-03-14	09:00:00	1,195	1,200	1,135	1,155	2,055,200
2024-03-13	09:00:00	1,155	1,250	1,100	1,195	4,046,100
2024-03-08	09:00:00	1,150	1,175	1,050	1,165	3,423,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	960	990	950	965	579,400
2024-04-29	09:00:00	965	990	925	965	477,800
2024-04-26	09:00:00	1,005	1,005	950	950	2,107,400
2024-04-25	09:00:00	1,055	1,060	1,005	1,005	1,044,800
2024-04-24	09:00:00	1,015	1,060	965	1,050	2,302,500
2024-04-23	09:00:00	1,010	1,015	955	1,015	505,400
2024-04-22	09:00:00	925	1,010	925	1,010	1,754,800
2024-04-19	09:00:00	955	965	920	925	916,100
2024-04-18	09:00:00	975	990	945	955	419,600
2024-04-17	09:00:00	1,010	1,010	950	965	484,400
2024-04-16	09:00:00	980	1,010	950	1,010	896,800
2024-04-05	09:00:00	1,000	1,005	975	975	673,800
2024-04-04	09:00:00	955	1,020	955	1,000	2,607,600
2024-04-03	09:00:00	955	980	945	950	1,135,200
2024-04-02	09:00:00	985	1,000	950	955	1,507,400
2024-04-01	09:00:00	1,070	1,070	980	985	1,349,800
2024-03-28	09:00:00	975	1,050	970	1,040	1,968,700
2024-03-27	09:00:00	1,000	1,005	965	975	2,508,800
2024-03-26	09:00:00	1,005	1,005	1,005	1,005	0
2024-03-25	09:00:00	1,005	1,005	1,005	1,005	0
2024-03-22	09:00:00	1,020	1,035	975	1,005	2,447,400
2024-03-21	09:00:00	1,120	1,120	1,015	1,020	2,935,100
2024-03-20	09:00:00	1,110	1,165	1,080	1,090	6,837,300
2024-03-19	09:00:00	1,155	1,155	1,100	1,100	2,272,800
2024-03-18	09:00:00	1,135	1,175	1,110	1,155	1,287,100
2024-03-15	09:00:00	1,160	1,175	1,115	1,135	1,068,700
2024-03-14	09:00:00	1,195	1,200	1,135	1,155	2,055,200
2024-03-13	09:00:00	1,155	1,250	1,100	1,195	4,046,100
2024-03-08	09:00:00	1,150	1,175	1,050	1,165	3,423,400
2024-03-07	09:00:00	1,200	1,245	1,150	1,170	2,267,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	965	990	925	965	477,800
2024-04-21	00:00:00	925	1,060	925	950	7,714,900
2024-04-14	00:00:00	980	1,010	920	925	2,716,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,070	1,070	945	975	7,273,800
2024-03-24	00:00:00	1,005	1,050	965	1,040	4,477,500
2024-03-17	00:00:00	1,135	1,175	975	1,005	15,779,700
2024-03-10	00:00:00	1,155	1,250	1,100	1,135	7,170,000
2024-03-03	00:00:00	1,245	1,315	1,050	1,165	22,026,400
2024-02-25	00:00:00	925	1,265	915	1,230	69,641,000
2024-02-18	00:00:00	975	1,030	890	925	26,776,400
2024-02-11	00:00:00	830	1,000	830	970	84,556,400
2024-02-04	00:00:00	800	885	800	830	32,976,900
2024-01-28	00:00:00	730	820	720	800	26,276,000
2024-01-21	00:00:00	685	740	680	730	12,718,700
2024-01-14	00:00:00	685	685	655	685	8,805,400
2024-01-07	00:00:00	710	715	660	685	13,821,500
2023-12-31	00:00:00	705	715	700	710	4,746,500
2023-12-24	00:00:00	715	720	705	705	2,703,200
2023-12-17	00:00:00	725	735	705	715	9,595,700
2023-12-10	00:00:00	705	740	700	725	22,873,000
2023-12-03	00:00:00	710	735	700	705	23,769,600
2023-11-26	00:00:00	740	800	710	720	23,025,200
2023-11-19	00:00:00	740	750	705	735	17,631,800
2023-11-12	00:00:00	705	765	700	740	31,862,400
2023-11-05	00:00:00	720	725	700	705	9,784,000
2023-10-29	00:00:00	705	720	700	720	6,565,500
2023-10-22	00:00:00	705	720	700	705	8,236,900
2023-10-15	00:00:00	705	735	700	705	14,817,700
2023-10-08	00:00:00	715	725	690	705	17,654,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	960	990	950	965	579,400
2024-03-31	00:00:00	1,070	1,070	920	960	18,326,100
2024-02-29	00:00:00	1,200	1,315	965	1,040	63,806,800
2024-01-31	00:00:00	755	1,230	750	1,180	214,057,400
2023-12-31	00:00:00	705	765	655	760	51,908,200
2023-11-30	00:00:00	715	740	700	705	61,316,200
2023-10-31	00:00:00	710	800	700	715	84,081,100
2023-09-30	00:00:00	705	740	690	710	66,684,600
2023-08-31	00:00:00	710	865	685	705	217,979,900
2023-07-31	00:00:00	645	770	620	715	192,634,000
2023-06-30	00:00:00	630	685	600	630	181,190,800
2023-05-31	00:00:00	595	680	590	630	93,066,500
2023-04-30	00:00:00	625	710	570	595	159,078,400
2023-03-31	00:00:00	610	640	610	620	6,928,900
2023-02-28	00:00:00	600	605	575	595	3,128,100
2023-01-31	00:00:00	555	560	545	550	5,809,400
2022-12-31	00:00:00	625	635	468	585	88,834,000
2022-11-30	00:00:00	700	705	620	625	122,592,700
2022-10-31	00:00:00	565	755	545	685	531,190,500
2022-09-30	00:00:00	710	715	560	565	349,080,100
2022-08-31	00:00:00	595	835	520	715	948,177,400
2022-07-31	00:00:00	600	695	525	595	1,035,686,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	960	990	950	965	579,400
2024-03-31	00:00:00	1,070	1,070	920	965	18,183,400
2024-02-29	00:00:00	1,200	1,315	965	1,040	63,806,800
2024-01-31	00:00:00	755	1,315	750	960	296,190,300
2023-12-31	00:00:00	705	1,315	655	1,040	329,772,400
2023-11-30	00:00:00	715	1,230	655	1,180	327,281,800
2023-10-31	00:00:00	710	800	655	760	197,305,500
2023-09-30	00:00:00	705	800	690	705	212,081,900
2023-08-31	00:00:00	710	865	685	715	368,745,600
2023-07-31	00:00:00	645	865	620	710	477,298,500
2023-06-30	00:00:00	630	865	600	705	591,804,700
2023-05-31	00:00:00	595	770	590	715	466,891,300
2023-04-30	00:00:00	625	710	570	630	433,335,700
2023-03-31	00:00:00	620	710	570	630	256,494,700
2023-02-28	00:00:00	600	710	545	595	233,514,300
2023-01-31	00:00:00	550	640	510	620	181,083,900
2022-12-31	00:00:00	625	660	468	595	274,596,900
2022-09-30	00:00:00	710	755	545	625	1,002,863,300
2022-06-30	00:00:00	600	835	520	715	1,983,863,800

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