Informasi Saham ASGR PT Astra Graphia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
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
PEVE	PT. Penta Valent 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
102	Enterprises Value E B I T D A Ratio	1	0	1	4
14010	Ps Ratio	5	0	0	0
40001	Market Cap	6	1,085,768,302,500	1,207,158,547,500	1,281,341,475,000
14012	Pb Ratio	7	1	1	1
101	Enterprises Value Revenue Ratio	12	0	0	0
40002	Enterprise Value	13	-91,588,697,500	68,767,547,500	199,951,475,000
14008	Pe Ratio	21	7	8	11

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	0	0	1	3	3	2	4
14010	Ps Ratio	5	0	0	0	0	0	0	0
40001	Market Cap	6	1,085,768,302,500	1,153,207,327,500	1,207,158,547,500	1,308,317,085,000	1,254,365,865,000	1,288,085,377,500	1,281,341,475,000
14012	Pb Ratio	7	1	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	12	0	0	0	0	0	0	0
40002	Enterprise Value	13	-91,588,697,500	14,816,327,500	68,767,547,500	242,152,085,000	145,445,865,000	71,966,377,500	199,951,475,000
14008	Pe Ratio	21	7	7	8	10	12	13	11

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	215,827,000,000	55,474,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20091	Net Income	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
29004	Basic E P S	105	105	72	65	35
20190	E B I T D A	215,827,000,000	55,474,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20046	Gross Profit	641,746,000,000	159,638,000,000	593,340,000,000	514,197,000,000	539,241,000,000
29009	Diluted E P S	105	105	72	65	35
20136	Pretax Income	207,986,000,000	50,279,000,000	129,273,000,000	111,886,000,000	63,720,000,000
20145	Tax Provision	66,913,000,000	33,575,000,000	32,202,000,000	24,575,000,000	15,937,000,000
20100	Total Revenue	2,968,952,000,000	890,603,000,000	2,909,972,000,000	3,299,105,000,000	3,348,871,000,000
20164	Total Expenses	2,788,573,000,000	847,423,000,000	2,789,586,000,000	3,190,598,000,000	3,272,085,000,000
20013	Cost Of Revenue	2,327,206,000,000	730,965,000,000	2,316,632,000,000	2,784,908,000,000	2,809,630,000,000
20177	Interest Income	29,845,000,000	8,901,000,000	18,671,000,000	10,316,000,000	6,673,000,000
20057	Interest Expense	7,841,000,000	5,195,000,000	6,260,000,000	6,316,000,000	16,269,000,000
20109	Operating Income	180,379,000,000	43,180,000,000	120,386,000,000	108,507,000,000	76,786,000,000
20316	Normalized Income	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20108	Operating Expense	461,367,000,000	116,458,000,000	472,954,000,000	405,690,000,000	462,455,000,000
20112	Operating Revenue	2,968,952,000,000	890,603,000,000	2,909,972,000,000	3,299,105,000,000	3,348,871,000,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	22,004,000,000	3,706,000,000	12,411,000,000	4,000,000,000	-9,596,000,000
20416	Total Unusual Items	-1,715,000,000	0	0	0	0
29010	Basic Average Shares	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000
29011	Diluted Average Shares	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000
20420	Normalized E B I T D A	215,827,000,000	55,474,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20162	Special Income Charges	0	0	0	0	0
20440	Rent Expense Supplemental	0	0	15,524,000,000	11,212,000,000	13,019,000,000
20314	Reconciled Cost Of Revenue	2,327,206,000,000	730,965,000,000	2,316,632,000,000	2,784,908,000,000	2,809,630,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0
20075	Interest Income Non Operating	29,845,000,000	8,901,000,000	18,671,000,000	10,316,000,000	6,673,000,000
20158	Selling And Marketing Expense	152,799,000,000	56,758,000,000	142,927,000,000	158,212,000,000	161,126,000,000
20064	Interest Expense Non Operating	7,841,000,000	5,195,000,000	6,260,000,000	6,316,000,000	16,269,000,000
20093	Net Income Common Stockholders	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20094	Net Income Continuous Operations	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20045	General And Administrative Expense	308,568,000,000	58,601,000,000	330,027,000,000	247,478,000,000	301,329,000,000
20159	Selling General And Administration	461,367,000,000	115,359,000,000	472,954,000,000	405,690,000,000	462,455,000,000
20412	Other Non Operating Income Expenses	1,266,000,000	866,000,000	-891,000,000	70,000,000	-2,429,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20417	Total Unusual Items Excluding Goodwill	-1,715,000,000	0	0	0	0
20077	Net Non Operating Interest Income Expense	22,004,000,000	3,706,000,000	12,411,000,000	4,000,000,000	-9,596,000,000
20346	Net Income Including Noncontrolling Interests	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20309	Net Income From Continuing And Discontinued Operation	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20331	Net Income From Continuing Operation Net Minority Interest	141,073,000,000	16,704,000,000	97,071,000,000	87,311,000,000	47,783,000,000

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	215,827,000,000	55,474,000,000	75,436,000,000	51,548,000,000	33,369,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20091	Net Income	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
29004	Basic E P S	105	105	117	0	19	72	65	35
20190	E B I T D A	215,827,000,000	55,474,000,000	75,436,000,000	51,548,000,000	33,369,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20046	Gross Profit	641,746,000,000	159,638,000,000	177,656,000,000	150,613,000,000	153,839,000,000	593,340,000,000	514,197,000,000	539,241,000,000
29009	Diluted E P S	105	105	117	0	19	72	65	35
20136	Pretax Income	207,986,000,000	50,279,000,000	74,612,000,000	52,267,000,000	30,828,000,000	129,273,000,000	111,886,000,000	63,720,000,000
20145	Tax Provision	66,913,000,000	33,575,000,000	17,169,000,000	10,381,000,000	5,788,000,000	32,202,000,000	24,575,000,000	15,937,000,000
20100	Total Revenue	2,968,952,000,000	890,603,000,000	765,425,000,000	630,427,000,000	682,497,000,000	2,909,972,000,000	3,299,105,000,000	3,348,871,000,000
20164	Total Expenses	2,788,573,000,000	847,423,000,000	697,520,000,000	587,669,000,000	655,961,000,000	2,789,586,000,000	3,190,598,000,000	3,272,085,000,000
20013	Cost Of Revenue	2,327,206,000,000	730,965,000,000	587,769,000,000	479,814,000,000	528,658,000,000	2,316,632,000,000	2,784,908,000,000	2,809,630,000,000
20177	Interest Income	29,845,000,000	8,901,000,000	7,659,000,000	7,552,000,000	5,733,000,000	18,671,000,000	10,316,000,000	6,673,000,000
20057	Interest Expense	7,841,000,000	5,195,000,000	824,000,000	-719,000,000	2,541,000,000	6,260,000,000	6,316,000,000	16,269,000,000
20109	Operating Income	180,379,000,000	43,180,000,000	67,905,000,000	42,758,000,000	26,536,000,000	120,386,000,000	108,507,000,000	76,786,000,000
20316	Normalized Income	141,073,000,000	16,704,000,000	58,337,611,671	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20108	Operating Expense	461,367,000,000	116,458,000,000	109,751,000,000	107,855,000,000	127,303,000,000	472,954,000,000	405,690,000,000	462,455,000,000
20112	Operating Revenue	2,968,952,000,000	890,603,000,000	765,425,000,000	630,427,000,000	682,497,000,000	2,909,972,000,000	3,299,105,000,000	3,348,871,000,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	22,004,000,000	3,706,000,000	6,835,000,000	8,271,000,000	3,192,000,000	12,411,000,000	4,000,000,000	-9,596,000,000
20416	Total Unusual Items	-1,715,000,000	0	-1,162,000,000	0	0	0	0	0
29010	Basic Average Shares	1,349,000,000	1,349,000,000	1,349,000,000	0	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000
29011	Diluted Average Shares	1,349,000,000	1,349,000,000	1,349,000,000	0	1,349,000,000	1,349,000,000	1,349,000,000	1,349,000,000
20420	Normalized E B I T D A	215,827,000,000	55,474,000,000	76,598,000,000	51,548,000,000	33,369,000,000	135,533,000,000	118,202,000,000	79,989,000,000
20162	Special Income Charges	0	0	-403,000,000	0	0	0	0	0
20440	Rent Expense Supplemental	0	0	0	0	0	15,524,000,000	11,212,000,000	13,019,000,000
20314	Reconciled Cost Of Revenue	2,327,206,000,000	730,965,000,000	587,769,000,000	479,814,000,000	528,658,000,000	2,316,632,000,000	2,784,908,000,000	2,809,630,000,000
20419	Tax Effect Of Unusual Items	0	0	-267,388,329	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	403,000,000	0	0	0	0	0
20075	Interest Income Non Operating	29,845,000,000	8,901,000,000	7,659,000,000	7,552,000,000	5,733,000,000	18,671,000,000	10,316,000,000	6,673,000,000
20158	Selling And Marketing Expense	152,799,000,000	56,758,000,000	27,165,000,000	28,008,000,000	40,868,000,000	142,927,000,000	158,212,000,000	161,126,000,000
20064	Interest Expense Non Operating	7,841,000,000	5,195,000,000	824,000,000	-719,000,000	2,541,000,000	6,260,000,000	6,316,000,000	16,269,000,000
20093	Net Income Common Stockholders	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20094	Net Income Continuous Operations	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20045	General And Administrative Expense	308,568,000,000	58,601,000,000	83,096,000,000	80,436,000,000	86,435,000,000	330,027,000,000	247,478,000,000	301,329,000,000
20159	Selling General And Administration	461,367,000,000	115,359,000,000	110,261,000,000	108,444,000,000	127,303,000,000	472,954,000,000	405,690,000,000	462,455,000,000
20412	Other Non Operating Income Expenses	1,266,000,000	866,000,000	-22,000,000	243,000,000	179,000,000	-891,000,000	70,000,000	-2,429,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20417	Total Unusual Items Excluding Goodwill	-1,715,000,000	0	-1,162,000,000	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	22,004,000,000	3,706,000,000	6,835,000,000	8,271,000,000	3,192,000,000	12,411,000,000	4,000,000,000	-9,596,000,000
20346	Net Income Including Noncontrolling Interests	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20309	Net Income From Continuing And Discontinued Operation	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000
20331	Net Income From Continuing Operation Net Minority Interest	141,073,000,000	16,704,000,000	57,443,000,000	41,886,000,000	25,040,000,000	97,071,000,000	87,311,000,000	47,783,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	18,303,000,000	18,303,000,000	18,303,000,000	18,303,000,000
23165	Payables	442,684,000,000	541,242,000,000	608,978,000,000	401,344,000,000
23139	Net P P E	415,061,000,000	339,561,000,000	352,919,000,000	426,294,000,000
23351	Properties	0	0	0	0
23386	Total Debt	30,646,000,000	36,656,000,000	44,182,000,000	47,990,000,000
23100	Gross P P E	2,241,706,000,000	2,080,751,000,000	2,051,042,000,000	1,959,729,000,000
23038	Common Stock	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000
23532	Share Issued	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500
23220	Total Assets	2,682,813,000,000	2,677,651,000,000	2,655,278,000,000	2,288,831,000,000
23027	Capital Stock	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000
23382	Other Payable	27,281,000,000	22,072,000,000	24,661,000,000	16,271,000,000
23028	Cash Financial	67,253,000,000	157,995,000,000	119,224,000,000	95,383,000,000
23179	Prepaid Assets	8,593,000,000	32,195,000,000	167,335,000,000	277,633,000,000
23385	Working Capital	1,357,806,000,000	1,308,332,000,000	1,285,080,000,000	1,128,765,000,000
23000	Accounts Payable	370,965,000,000	475,309,000,000	550,690,000,000	365,530,000,000
23029	Cash Equivalents	1,203,330,000,000	1,094,780,000,000	931,758,000,000	384,499,000,000
23245	Invested Capital	1,791,898,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23340	Other Properties	117,514,000,000	110,986,000,000	108,079,000,000	99,794,000,000
23132	Minority Interest	4,000,000	4,000,000	4,000,000	4,000,000
23342	Other Receivables	189,826,000,000	140,873,000,000	113,273,000,000	100,135,000,000
23204	Retained Earnings	1,567,473,000,000	1,468,793,000,000	1,403,224,000,000	1,338,349,000,000
23217	Total Tax Payable	44,438,000,000	43,861,000,000	33,627,000,000	19,543,000,000
23001	Accounts Receivable	494,161,000,000	557,601,000,000	646,478,000,000	467,174,000,000
23280	Common Stock Equity	1,791,898,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23403	Net Tangible Assets	1,762,612,000,000	1,659,323,000,000	1,599,646,000,000	1,518,169,000,000
23215	Stockholders Equity	1,791,898,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23383	Tangible Book Value	1,762,612,000,000	1,659,323,000,000	1,599,646,000,000	1,518,169,000,000
23374	Total Capitalization	1,791,898,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23312	Land And Improvements	8,978,000,000	8,978,000,000	8,978,000,000	8,978,000,000
23393	Ordinary Shares Number	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500
23155	Other Intangible Assets	10,983,000,000	15,592,000,000	9,700,000,000	26,302,000,000
23008	Accumulated Depreciation	-1,826,645,000,000	-1,741,190,000,000	-1,698,123,000,000	-1,533,435,000,000
23282	Construction In Progress	2,318,000,000	2,733,000,000	2,803,000,000	2,740,000,000
23380	Capital Lease Obligations	30,646,000,000	36,656,000,000	44,182,000,000	47,990,000,000
23030	Cash And Cash Equivalents	1,270,583,000,000	1,252,775,000,000	1,050,982,000,000	479,882,000,000
23262	Gross Accounts Receivable	556,843,000,000	581,951,000,000	678,424,000,000	519,770,000,000
23012	Additional Paid In Capital	57,313,000,000	57,313,000,000	57,313,000,000	57,313,000,000
23275	Buildings And Improvements	62,883,000,000	63,539,000,000	72,962,000,000	71,849,000,000
23319	Machinery Furniture Equipment	2,050,013,000,000	1,894,515,000,000	1,858,220,000,000	1,776,368,000,000
23048	Current Capital Lease Obligation	7,406,000,000	9,333,000,000	13,902,000,000	12,568,000,000
23127	Long Term Capital Lease Obligation	23,240,000,000	27,323,000,000	30,280,000,000	35,422,000,000
23098	Goodwill And Other Intangible Assets	29,286,000,000	33,895,000,000	28,003,000,000	44,605,000,000
23261	Total Equity Gross Minority Interest	1,791,902,000,000	1,693,222,000,000	1,627,653,000,000	1,562,778,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0
23259	Total Liabilities Net Minority Interest	890,911,000,000	984,429,000,000	1,027,625,000,000	726,053,000,000
23046	Current Debt And Capital Lease Obligation	7,406,000,000	9,333,000,000	13,902,000,000	12,568,000,000
23266	Allowance For Doubtful Accounts Receivable	-62,682,000,000	-24,350,000,000	-31,946,000,000	-52,596,000,000
23124	Long Term Debt And Capital Lease Obligation	23,240,000,000	27,323,000,000	30,280,000,000	35,422,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,346,000,000	39,108,000,000	55,448,000,000	76,469,000,000

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	18,303,000,000	18,303,000,000	18,303,000,000	18,303,000,000	18,303,000,000	18,303,000,000	18,303,000,000
23165	Payables	442,684,000,000	349,091,000,000	318,418,000,000	368,029,000,000	541,242,000,000	608,978,000,000	401,344,000,000
23139	Net P P E	415,061,000,000	421,524,000,000	404,210,000,000	363,267,000,000	339,561,000,000	352,919,000,000	426,294,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	30,646,000,000	28,901,000,000	31,371,000,000	33,822,000,000	36,656,000,000	44,182,000,000	47,990,000,000
23100	Gross P P E	2,241,706,000,000	2,295,811,000,000	2,230,108,000,000	2,147,674,000,000	2,080,751,000,000	2,051,042,000,000	1,959,729,000,000
23038	Common Stock	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000
23532	Share Issued	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500
23220	Total Assets	2,682,813,000,000	2,631,602,000,000	2,525,705,000,000	2,541,730,000,000	2,677,651,000,000	2,655,278,000,000	2,288,831,000,000
23027	Capital Stock	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000	134,878,000,000
23382	Other Payable	27,281,000,000	25,288,000,000	16,393,000,000	18,230,000,000	22,072,000,000	24,661,000,000	16,271,000,000
23028	Cash Financial	67,253,000,000	125,892,000,000	164,836,000,000	144,752,000,000	157,995,000,000	119,224,000,000	95,383,000,000
23179	Prepaid Assets	8,593,000,000	61,455,000,000	62,106,000,000	67,225,000,000	32,195,000,000	167,335,000,000	277,633,000,000
23385	Working Capital	1,357,806,000,000	1,337,201,000,000	1,296,549,000,000	1,309,099,000,000	1,308,332,000,000	1,285,080,000,000	1,128,765,000,000
23000	Accounts Payable	370,965,000,000	272,933,000,000	275,770,000,000	307,453,000,000	475,309,000,000	550,690,000,000	365,530,000,000
23029	Cash Equivalents	1,203,330,000,000	1,041,400,000,000	932,700,000,000	997,990,000,000	1,094,780,000,000	931,758,000,000	384,499,000,000
23245	Invested Capital	1,791,898,000,000	1,789,657,000,000	1,732,212,000,000	1,718,650,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23340	Other Properties	117,514,000,000	111,598,000,000	111,268,000,000	111,133,000,000	110,986,000,000	108,079,000,000	99,794,000,000
23132	Minority Interest	4,000,000	4,000,000	4,000,000	4,000,000	4,000,000	4,000,000	4,000,000
23342	Other Receivables	189,826,000,000	201,703,000,000	163,002,000,000	174,273,000,000	140,873,000,000	113,273,000,000	100,135,000,000
23204	Retained Earnings	1,567,473,000,000	1,565,232,000,000	1,507,787,000,000	1,494,225,000,000	1,468,793,000,000	1,403,224,000,000	1,338,349,000,000
23217	Total Tax Payable	44,438,000,000	50,870,000,000	26,255,000,000	42,346,000,000	43,861,000,000	33,627,000,000	19,543,000,000
23001	Accounts Receivable	494,161,000,000	423,562,000,000	445,838,000,000	455,329,000,000	557,601,000,000	646,478,000,000	467,174,000,000
23280	Common Stock Equity	1,791,898,000,000	1,789,657,000,000	1,732,212,000,000	1,718,650,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23403	Net Tangible Assets	1,762,612,000,000	1,760,092,000,000	1,701,318,000,000	1,686,342,000,000	1,659,323,000,000	1,599,646,000,000	1,518,169,000,000
23215	Stockholders Equity	1,791,898,000,000	1,789,657,000,000	1,732,212,000,000	1,718,650,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23383	Tangible Book Value	1,762,612,000,000	1,760,092,000,000	1,701,318,000,000	1,686,342,000,000	1,659,323,000,000	1,599,646,000,000	1,518,169,000,000
23374	Total Capitalization	1,791,898,000,000	1,789,657,000,000	1,732,212,000,000	1,718,650,000,000	1,693,218,000,000	1,627,649,000,000	1,562,774,000,000
23312	Land And Improvements	8,978,000,000	8,978,000,000	8,978,000,000	8,978,000,000	8,978,000,000	8,978,000,000	8,978,000,000
23393	Ordinary Shares Number	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500	1,348,780,500
23155	Other Intangible Assets	10,983,000,000	11,262,000,000	12,591,000,000	14,005,000,000	15,592,000,000	9,700,000,000	26,302,000,000
23008	Accumulated Depreciation	-1,826,645,000,000	-1,874,287,000,000	-1,825,898,000,000	-1,784,407,000,000	-1,741,190,000,000	-1,698,123,000,000	-1,533,435,000,000
23282	Construction In Progress	2,318,000,000	2,212,000,000	4,255,000,000	3,196,000,000	2,733,000,000	2,803,000,000	2,740,000,000
23380	Capital Lease Obligations	30,646,000,000	28,901,000,000	31,371,000,000	33,822,000,000	36,656,000,000	44,182,000,000	47,990,000,000
23030	Cash And Cash Equivalents	1,270,583,000,000	1,167,292,000,000	1,097,536,000,000	1,142,742,000,000	1,252,775,000,000	1,050,982,000,000	479,882,000,000
23262	Gross Accounts Receivable	556,843,000,000	469,193,000,000	486,662,000,000	490,144,000,000	581,951,000,000	678,424,000,000	519,770,000,000
23012	Additional Paid In Capital	57,313,000,000	57,313,000,000	57,313,000,000	57,313,000,000	57,313,000,000	57,313,000,000	57,313,000,000
23275	Buildings And Improvements	62,883,000,000	65,556,000,000	64,153,000,000	63,936,000,000	63,539,000,000	72,962,000,000	71,849,000,000
23319	Machinery Furniture Equipment	2,050,013,000,000	2,107,467,000,000	2,041,454,000,000	1,960,431,000,000	1,894,515,000,000	1,858,220,000,000	1,776,368,000,000
23048	Current Capital Lease Obligation	7,406,000,000	3,886,000,000	4,520,000,000	8,062,000,000	9,333,000,000	13,902,000,000	12,568,000,000
23127	Long Term Capital Lease Obligation	23,240,000,000	25,015,000,000	26,851,000,000	25,760,000,000	27,323,000,000	30,280,000,000	35,422,000,000
23098	Goodwill And Other Intangible Assets	29,286,000,000	29,565,000,000	30,894,000,000	32,308,000,000	33,895,000,000	28,003,000,000	44,605,000,000
23261	Total Equity Gross Minority Interest	1,791,902,000,000	1,789,661,000,000	1,732,216,000,000	1,718,654,000,000	1,693,222,000,000	1,627,653,000,000	1,562,778,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	890,911,000,000	841,941,000,000	793,489,000,000	823,076,000,000	984,429,000,000	1,027,625,000,000	726,053,000,000
23046	Current Debt And Capital Lease Obligation	7,406,000,000	3,886,000,000	4,520,000,000	8,062,000,000	9,333,000,000	13,902,000,000	12,568,000,000
23266	Allowance For Doubtful Accounts Receivable	-62,682,000,000	-45,631,000,000	-40,824,000,000	-34,815,000,000	-24,350,000,000	-31,946,000,000	-52,596,000,000
23124	Long Term Debt And Capital Lease Obligation	23,240,000,000	25,015,000,000	26,851,000,000	25,760,000,000	27,323,000,000	30,280,000,000	35,422,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,346,000,000	41,266,000,000	40,282,000,000	38,760,000,000	39,108,000,000	55,448,000,000	76,469,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	229,000,000	85,000,000	102,000,000	227,000,000	278,000,000
26185	Free Cash Flow	85,134,000,000	135,880,000,000	253,937,000,000	606,594,000,000	89,212,000,000
26027	Changes In Cash	17,809,000,000	103,199,000,000	201,791,000,000	571,084,000,000	-11,710,000,000
26016	End Cash Position	1,270,583,000,000	1,270,583,000,000	1,252,775,000,000	1,050,982,000,000	479,882,000,000
26112	Purchase Of P P E	-11,456,000,000	-2,059,000,000	-15,568,000,000	-7,082,000,000	-7,145,000,000
26005	Capital Expenditure	-11,968,000,000	-2,571,000,000	-30,650,000,000	-9,509,000,000	-12,368,000,000
26007	Cash Dividends Paid	-45,858,000,000	-17,534,000,000	-36,417,000,000	-21,580,000,000	-72,834,000,000
26012	Financing Cash Flow	-67,554,000,000	-32,766,000,000	-52,248,000,000	-35,737,000,000	-101,200,000,000
26253	Interest Paid C F F	-7,841,000,000	-1,377,000,000	-6,260,000,000	-6,316,000,000	-16,269,000,000
26013	Investing Cash Flow	-11,739,000,000	-2,486,000,000	-30,548,000,000	-9,282,000,000	-12,090,000,000
26015	Beginning Cash Position	1,252,775,000,000	1,167,292,000,000	1,050,982,000,000	479,882,000,000	491,544,000,000
26223	Classesof Cash Payments	-2,908,371,000,000	-510,641,000,000	-3,119,505,000,000	-2,765,063,000,000	-3,753,179,000,000
26108	Purchase Of Intangibles	-512,000,000	-512,000,000	-15,082,000,000	-2,427,000,000	-5,223,000,000
26154	Common Stock Dividend Paid	-45,858,000,000	-17,534,000,000	-36,417,000,000	-21,580,000,000	-72,834,000,000
26119	Net P P E Purchase And Sale	-11,227,000,000	-1,974,000,000	-15,466,000,000	-6,855,000,000	-6,867,000,000
26226	Paymentson Behalfof Employees	-530,510,000,000	-114,461,000,000	-567,966,000,000	-615,650,000,000	-699,678,000,000
26063	Effect Of Exchange Rate Changes	-1,000,000	92,000,000	2,000,000	16,000,000	48,000,000
26117	Net Intangibles Purchase And Sale	-512,000,000	-512,000,000	-15,082,000,000	-2,427,000,000	-5,223,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	97,102,000,000	138,451,000,000	284,587,000,000	616,103,000,000	101,580,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,982,484,000,000	639,795,000,000	3,266,679,000,000	3,228,512,000,000	3,769,563,000,000

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
26127	Sale Of P P E	229,000,000	85,000,000	51,000,000	32,000,000	61,000,000	102,000,000	227,000,000	278,000,000
26185	Free Cash Flow	85,134,000,000	135,880,000,000	71,100,000,000	-14,538,000,000	-107,308,000,000	253,937,000,000	606,594,000,000	89,212,000,000
26027	Changes In Cash	17,809,000,000	103,199,000,000	69,569,000,000	-45,171,000,000	-109,788,000,000	201,791,000,000	571,084,000,000	-11,710,000,000
26016	End Cash Position	1,270,583,000,000	1,270,583,000,000	1,167,292,000,000	1,097,536,000,000	1,142,742,000,000	1,252,775,000,000	1,050,982,000,000	479,882,000,000
26112	Purchase Of P P E	-11,456,000,000	-2,059,000,000	-2,659,000,000	-3,166,000,000	-3,572,000,000	-15,568,000,000	-7,082,000,000	-7,145,000,000
26005	Capital Expenditure	-11,968,000,000	-2,571,000,000	-2,659,000,000	-3,166,000,000	-3,572,000,000	-30,650,000,000	-9,509,000,000	-12,368,000,000
26007	Cash Dividends Paid	-45,858,000,000	-17,534,000,000	1,000,000	0	0	-36,417,000,000	-21,580,000,000	-72,834,000,000
26012	Financing Cash Flow	-67,554,000,000	-32,766,000,000	-1,582,000,000	-30,665,000,000	-2,541,000,000	-52,248,000,000	-35,737,000,000	-101,200,000,000
26253	Interest Paid C F F	-7,841,000,000	-1,377,000,000	-1,583,000,000	-2,340,000,000	-2,541,000,000	-6,260,000,000	-6,316,000,000	-16,269,000,000
26013	Investing Cash Flow	-11,739,000,000	-2,486,000,000	-2,608,000,000	-3,134,000,000	-3,511,000,000	-30,548,000,000	-9,282,000,000	-12,090,000,000
26015	Beginning Cash Position	1,252,775,000,000	1,167,292,000,000	1,097,536,000,000	1,142,742,000,000	1,252,775,000,000	1,050,982,000,000	479,882,000,000	491,544,000,000
26223	Classesof Cash Payments	-2,908,371,000,000	-510,641,000,000	-755,839,000,000	-793,034,000,000	-848,857,000,000	-3,119,505,000,000	-2,765,063,000,000	-3,753,179,000,000
26108	Purchase Of Intangibles	-512,000,000	-512,000,000	0	0	0	-15,082,000,000	-2,427,000,000	-5,223,000,000
26154	Common Stock Dividend Paid	-45,858,000,000	-17,534,000,000	1,000,000	0	0	-36,417,000,000	-21,580,000,000	-72,834,000,000
26119	Net P P E Purchase And Sale	-11,227,000,000	-1,974,000,000	-2,608,000,000	-3,134,000,000	-3,511,000,000	-15,466,000,000	-6,855,000,000	-6,867,000,000
26226	Paymentson Behalfof Employees	-530,510,000,000	-114,461,000,000	-145,301,000,000	-143,605,000,000	-127,143,000,000	-567,966,000,000	-615,650,000,000	-699,678,000,000
26063	Effect Of Exchange Rate Changes	-1,000,000	92,000,000	187,000,000	-35,000,000	-245,000,000	2,000,000	16,000,000	48,000,000
26117	Net Intangibles Purchase And Sale	-512,000,000	-512,000,000	0	0	0	-15,082,000,000	-2,427,000,000	-5,223,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	97,102,000,000	138,451,000,000	73,759,000,000	-11,372,000,000	-103,736,000,000	284,587,000,000	616,103,000,000	101,580,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,982,484,000,000	639,795,000,000	834,750,000,000	748,272,000,000	759,667,000,000	3,266,679,000,000	3,228,512,000,000	3,769,563,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ASGR	PT Astra Graphia Tbk	2024-04-15	At close: 04:07PM WIB	850	850	850	855	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,415,900	2,341,471	1,153,000,000,000	8	105	Jun 27, 2024 - Jul 01, 2024	34.00 (3.98%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-12	At close: 04:07PM WIB	850	850	850	855	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,415,900	2,318,129	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-11	At close: 04:07PM WIB	850	850	850	855	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,415,900	2,284,474	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-10	At close: 04:07PM WIB	850	850	850	855	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,415,900	2,260,276	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-05	At close: 04:07PM WIB	850	850	865	850	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,415,900	2,207,087	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-04	At close: 04:00PM WIB	845	850	855	845	840.00 - 850.00	840	850	835.00 - 1,125.00	835	1,125	774,900	2,231,781	1,167,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-03	At close: 04:11PM WIB	855	850	845	845	835.00 - 855.00	835	855	835.00 - 1,125.00	835	1,125	1,294,500	2,221,393	1,160,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-02	At close: 04:08PM WIB	850	850	855	850	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	1,871,500	2,200,120	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-04-01	At close: 04:05PM WIB	855	855	850	845	845.00 - 860.00	845	860	835.00 - 1,125.00	835	1,125	2,318,500	2,174,286	1,167,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-29	At close: 04:06PM WIB	870	870	865	830	855.00 - 870.00	855	870	835.00 - 1,125.00	835	1,125	1,436,500	2,174,286	1,173,000,000,000	8	103	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-28	At close: 04:06PM WIB	870	870	865	830	855.00 - 870.00	855	870	835.00 - 1,125.00	835	1,125	1,436,500	2,159,239	1,153,000,000,000	8	105	Jun 27, 2024 - Jul 01, 2024	34.00 (3.91%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-27	At close: 04:05PM WIB	860	860	0	0	855.00 - 870.00	855	870	835.00 - 1,125.00	835	1,125	1,020,100	2,143,131	1,173,000,000,000	8	105	Jun 27, 2024 - Jul 01, 2024	34.00 (3.95%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-26	At close: 04:00PM WIB	865	865	860	0	860.00 - 865.00	860	865	835.00 - 1,125.00	835	1,125	320,600	2,148,046	1,160,000,000,000	8	105	Feb 23, 2024	34.00 (3.95%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-25	At close: 04:01PM WIB	860	860	0	0	855.00 - 865.00	855	865	835.00 - 1,125.00	835	1,125	385,200	2,185,731	1,167,000,000,000	8	105	Feb 23, 2024	34.00 (3.95%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-22	At close: 04:14PM WIB	860	860	855	865	855.00 - 865.00	855	865	835.00 - 1,125.00	835	1,125	334,500	2,218,789	1,160,000,000,000	8	105	Feb 23, 2024	34.00 (3.95%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-21	At close: 04:12PM WIB	850	0	0	0	0.0000 - 0.0000	0	0		0		0	2,221,176	0	0	105	Feb 23, 2024	34.00 (3.95%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-14	As of 01:46PM WIB. Market open.	850	850	845	850	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	167,200	2,213,450	1,146,000,000,000	8	105	Feb 23, 2024	34.00 (4.00%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-13	At close: 04:10PM WIB	845	850	845	850	835.00 - 850.00	835	850	835.00 - 1,125.00	835	1,125	1,355,700	2,214,150	1,146,000,000,000	8	105	Feb 23, 2024	34.00 (4.02%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-11	At close: 04:14PM WIB	850	850	840	850	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	418,700	2,165,243	1,140,000,000,000	8	105	Feb 23, 2024	34.00 (4.02%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-08	At close: 04:14PM WIB	850	850	840	850	840.00 - 855.00	840	855	835.00 - 1,125.00	835	1,125	418,700	2,171,674	1,140,000,000,000	8	105	Feb 23, 2024	34.00 (4.00%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-05	At close: 04:12PM WIB	840	845	835	840	835.00 - 850.00	835	850	835.00 - 1,125.00	835	1,125	1,133,300	2,195,853	1,133,000,000,000	8	103	Feb 23, 2024	34.00 (4.00%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-04	At close: 04:03PM WIB	850	860	840	845	835.00 - 860.00	835	860	835.00 - 1,125.00	835	1,125	10,360,600	2,025,575	1,133,000,000,000	8	105	Feb 23, 2024	34.00 (4.00%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-03-01	At close: 04:14PM WIB	850	855	845	850	845.00 - 855.00	845	855	845.00 - 1,125.00	845	1,125	1,892,000	2,011,986	1,146,000,000,000	8	105	Feb 23, 2024	34.00 (4.00%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-02-28	At close: 04:14PM WIB	845	845	845	850	845.00 - 855.00	845	855	845.00 - 1,125.00	845	1,125	6,903,300	1,813,837	1,146,000,000,000	8	105	Feb 23, 2024	34.00 (4.02%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-02-27	At close: 04:12PM WIB	875	875	850	850	845.00 - 880.00	845	880	845.00 - 1,125.00	845	1,125	9,486,000	1,665,437	1,140,000,000,000	7	116	Feb 23, 2024	34.00 (3.58%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-02-26	At close: 04:14PM WIB	950	890	875	880	850.00 - 935.00	850	935	850.00 - 1,125.00	850	1,125	31,484,100	1,149,962	1,180,000,000,000	8	116	Feb 23, 2024	34.00 (3.58%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk	2024-02-23	At close: 04:10PM WIB	935	935	945	950	935.00 - 975.00	935	975	865.00 - 1,125.00	865	1,125	4,681,300	1,104,810	1,281,000,000,000	8	117	Feb 23, 2024 - Feb 24, 2024	34.00 (3.64%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk (ASGR.JK)	2024-02-22	At close: 04:12PM WIB	935	935	930	935	925.00 - 945.00	925	945	865.00 - 1,125.00	865	1,125	2,428,400	1,079,991	1,261,000,000,000	8	117	Feb 23, 2024 - Feb 24, 2024	34.00 (3.64%)	34	4	Oct 17, 2023
ASGR	PT Astra Graphia Tbk (ASGR.JK)	2024-02-21	At close: 04:11PM WIB	905	910	935	940	900.00 - 960.00	900	960	865.00 - 1,125.00	865	1,125	7,452,300	958,376	1,261,000,000,000	8	116	Feb 23, 2024 - Feb 24, 2024	34.00 (3.76%)	34	4	Oct 17, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ASGR	PT Astra Graphia Tbk	2024-04-15	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	835	872	937	2,320,000	1,540,000	1,350,000,000	0	312,030,000	84	3	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-12	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	835	874	938	2,280,000	1,450,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-11	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	835	874	938	2,260,000	1,450,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-10	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	835	874	938	2,260,000	1,450,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-05	1,140,000,000,000	-100,220,000,000	8	1	0	0	0	1,125	0	880	940	2,230,000	1,020,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-04	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	0	882	940	2,220,000	937	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-03	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	0	883	941	2,200,000	847	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-02	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	0	885	941	2,170,000	682	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-04-01	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	0	885	941	2,170,000	682	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-29	1,150,000,000,000	-86,730,000,000	8	1	0	0	0	1,125	835	886	942	2,160,000	582	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-28	1,170,000,000,000	-66,500,000,000	8	1	0	0	0	1,125	0	887	942	2,140,000	545	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-27	1,160,000,000,000	-79,990,000,000	8	1	0	0	0	1,125	0	888	942	2,150,000	587	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-26	1,160,000,000,000	-79,990,000,000	8	1	0	0	0	1,125	0	890	943	2,190,000	621	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-25	1,160,000,000,000	-79,990,000,000	8	1	0	0	0	1,125	835	890	943	2,190,000	621	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-22	1,160,000,000,000	-79,990,000,000	8	1	0	0	0	1,125	0	892	943	2,220,000	722	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-21	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	835	892	943	2,220,000	722	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-14	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	0	898	945	2,210,000	6,870,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-13	1,140,000,000,000	-100,220,000,000	8	1	0	0	0	1,125	0	898	945	2,180,000	6,870,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-11	1,140,000,000,000	-100,220,000,000	8	1	0	0	0	1,125	835	898	945	2,140,000	6,870,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-08	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	835	899	945	2,170,000	7,300,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-05	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	0	904	947	2,030,000	7,280,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	103	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-04	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	845	904	947	2,030,000	7,280,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-03-01	1,150,000,000,000	-93,470,000,000	8	1	0	0	0	1,125	845	905	947	2,010,000	7,240,000	1,350,000,000	0	312,030,000	88	4	34	4	0	0	5	33	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	5	4	8	2,970,000,000,000	2,201	3	358,020,000,000	141,070,000,000	105	-49	1,270,000,000,000	942	30,650,000,000	2	3	1,329	97,100,000,000	261,600,000,000
ASGR	PT Astra Graphia Tbk	2024-02-28	1,140,000,000,000	-100,220,000,000	8	1	0	-9	28	1,125	0	908	948	1,670,000	5,290,000	1,350,000,000	1,360,000,000	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	116	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000
ASGR	PT Astra Graphia Tbk	2024-02-27	1,180,000,000,000	41,790,000,000	8	1	0	0	0	1,125	0	908	949	1,150,000	2,290,000	1,350,000,000	0	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	116	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000
ASGR	PT Astra Graphia Tbk	2024-02-26	1,280,000,000,000	142,950,000,000	8	1	1	0	0	1,125	0	908	949	1,150,000	2,290,000	1,350,000,000	0	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	116	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000
ASGR	PT Astra Graphia Tbk (ASGR.JK)	2024-02-23	1,260,000,000,000	122,720,000,000	8	1	1	0	0	1,125	0	907	948	1,080,000	1,740,000	1,350,000,000	0	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	117	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000
ASGR	PT Astra Graphia Tbk (ASGR.JK)	2024-02-22	1,260,000,000,000	122,720,000,000	8	1	1	0	0	1,125	0	906	948	958	1,160,000	1,350,000,000	0	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	117	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000
ASGR	PT Astra Graphia Tbk (ASGR.JK)	2024-02-21	1,220,000,000,000	82,260,000,000	8	1	0	0	0	1,125	865	906	948	958	1,160,000	1,350,000,000	0	312,030,000	88	4	34	4	34	4	5	25	N/A	Oct 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	5	9	2,940,000,000,000	2,181	-6	337,970,000,000	157,160,000,000	116	75	1,170,000,000,000	865	28,900,000,000	2	3	1,327	122,750,000,000	359,390,000,000

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	835	835	835	835	100
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	835	840	835	840	6,200
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	840	840	840	840	3,000
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	840	840	840	840	900
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	835	840	835	840	4,000
2024-03-05	15:38:00	835	835	835	835	0
2024-03-05	15:37:00	840	840	840	840	1,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	840	840	840	840	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	835	835	835	835	458,000
2024-03-05	15:32:00	840	840	840	840	3,300
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	840	840	840	840	100

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	835	835	835	835	100
2024-03-05	15:46:00	835	840	835	840	6,200
2024-03-05	15:44:00	840	840	840	840	3,000
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	840	840	840	840	900
2024-03-05	15:38:00	835	840	835	840	4,000
2024-03-05	15:36:00	840	840	840	840	1,000
2024-03-05	15:34:00	840	840	840	840	0
2024-03-05	15:32:00	840	840	835	835	461,300
2024-03-05	15:30:00	840	840	840	840	100
2024-03-05	15:28:00	840	840	840	840	2,300
2024-03-05	15:26:00	835	840	835	840	1,600
2024-03-05	15:24:00	840	840	840	840	42,100
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:19:50	840	840	840	840	0
2024-03-05	15:18:00	840	840	840	840	1,100
2024-03-05	15:16:00	840	840	840	840	3,500
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	840	840	840	840	1,200
2024-03-05	15:10:00	840	840	835	835	6,600
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	840	840	840	840	2,100
2024-03-05	15:02:00	840	840	840	840	3,800

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	835	840	835	840	6,200
2024-03-05	15:40:00	840	840	840	840	3,900
2024-03-05	15:35:00	840	840	835	840	0
2024-03-05	15:30:00	840	840	835	835	461,400
2024-03-05	15:25:00	840	840	835	840	34,100
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:19:50	840	840	840	840	0
2024-03-05	15:15:00	840	840	840	840	4,600
2024-03-05	15:10:00	840	840	835	840	7,800
2024-03-05	15:05:00	840	840	840	840	2,100
2024-03-05	15:00:00	840	840	840	840	2,200
2024-03-05	14:55:00	840	840	840	840	5,500
2024-03-05	14:50:00	840	840	840	840	0
2024-03-05	14:45:00	840	840	835	840	23,900
2024-03-05	14:40:00	840	840	840	840	100
2024-03-05	14:35:00	845	845	840	840	10,900
2024-03-05	14:30:00	845	845	845	845	2,200
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:21	840	840	840	840	0
2024-03-05	14:20:00	840	840	840	840	200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	840	845	840	845	2,200
2024-03-05	14:05:00	840	840	835	835	1,400
2024-03-05	14:00:00	840	840	840	840	8,700
2024-03-05	13:55:00	840	840	840	840	8,800
2024-03-05	13:50:00	840	840	835	840	205,600
2024-03-05	13:45:00	840	840	835	840	7,200
2024-03-05	13:40:00	840	840	840	840	61,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	835	840	835	840	6,200
2024-03-05	15:30:00	840	840	835	840	465,300
2024-03-05	15:19:50	840	840	840	840	0
2024-03-05	15:15:00	840	840	835	840	38,700
2024-03-05	15:00:00	840	840	835	840	12,100
2024-03-05	14:45:00	840	840	835	840	29,400
2024-03-05	14:30:00	845	845	840	840	13,200
2024-03-05	14:20:21	840	840	840	840	0
2024-03-05	14:15:00	840	840	840	840	200
2024-03-05	14:00:00	840	845	835	845	12,300
2024-03-05	13:45:00	840	840	835	840	221,600
2024-03-05	13:30:00	845	845	840	840	194,400
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	11:51:32	845	845	845	845	0
2024-03-05	11:45:00	845	845	845	845	1,300
2024-03-05	11:31:19	845	845	845	845	0
2024-03-05	11:30:00	845	845	845	845	100,000
2024-03-05	11:15:00	845	845	845	845	100
2024-03-05	11:00:00	840	840	840	840	7,100
2024-03-05	10:48:24	845	845	845	845	0
2024-03-05	10:45:00	840	845	840	840	72,600
2024-03-05	10:30:00	845	845	845	845	1,700
2024-03-05	10:15:00	840	845	840	840	24,200
2024-03-05	10:00:00	845	845	840	840	13,300
2024-03-05	09:54:53	845	845	845	845	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	840	840	835	840	471,500
2024-03-05	15:19:50	840	840	840	840	0
2024-03-05	15:00:00	840	840	835	840	50,800
2024-03-05	14:30:00	845	845	835	840	42,600
2024-03-05	14:20:21	840	840	840	840	0
2024-03-05	14:00:00	840	845	835	840	12,500
2024-03-05	13:30:00	845	845	835	840	416,000
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	11:51:32	845	845	845	845	0
2024-03-05	11:31:19	845	845	845	845	0
2024-03-05	11:30:00	845	845	845	845	101,300
2024-03-05	11:00:00	840	845	840	845	7,200
2024-03-05	10:48:24	845	845	845	845	0
2024-03-05	10:30:00	845	845	840	840	74,300
2024-03-05	10:00:00	845	845	840	840	37,500
2024-03-05	09:54:53	845	845	845	845	0
2024-03-05	09:30:00	845	845	840	845	68,500
2024-03-05	09:13:39	845	845	845	845	0
2024-03-05	09:00:00	845	850	840	845	66,400
2024-03-04	15:30:00	840	845	840	840	4,156,000
2024-03-04	15:06:24	840	840	840	840	0
2024-03-04	15:00:00	840	845	835	840	2,032,700
2024-03-04	14:30:00	845	845	840	840	2,333,800
2024-03-04	14:10:52	845	845	845	845	0
2024-03-04	14:00:00	845	845	840	845	90,800
2024-03-04	13:30:00	845	850	840	845	88,300
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	15:19:50	840	840	840	840	0
2024-03-05	15:00:00	840	840	835	840	306,700
2024-03-05	14:20:21	840	840	840	840	0
2024-03-05	14:00:00	840	845	835	840	55,100
2024-03-05	13:00:00	845	845	835	840	383,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:51:32	845	845	845	845	0
2024-03-05	11:31:19	845	845	845	845	0
2024-03-05	11:00:00	840	845	840	845	108,500
2024-03-05	10:48:24	845	845	845	845	0
2024-03-05	10:00:00	845	845	840	840	109,300
2024-03-05	09:54:53	845	845	845	845	0
2024-03-05	09:13:39	845	845	845	845	0
2024-03-05	09:00:00	845	850	840	845	133,100
2024-03-04	15:06:24	840	840	840	840	0
2024-03-04	15:00:00	840	845	835	840	6,188,700
2024-03-04	14:10:52	845	845	845	845	0
2024-03-04	14:00:00	845	845	840	840	2,406,600
2024-03-04	13:00:00	845	850	840	845	88,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:52	845	845	845	845	0
2024-03-04	11:36:18	845	845	845	845	0
2024-03-04	11:00:00	845	850	840	845	184,600
2024-03-04	10:50:12	850	850	850	850	0
2024-03-04	10:00:00	850	850	840	845	854,000
2024-03-04	09:58:33	845	845	845	845	0
2024-03-04	09:04:22	850	850	850	850	0
2024-03-04	09:00:00	860	860	845	845	0
2024-03-01	15:00:00	850	855	845	850	270,300
2024-03-01	14:41:58	855	855	855	855	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:45:11	770	770	770	770	0
2024-05-03	10:30:00	775	775	765	765	397,700
2024-05-03	10:10:52	775	775	775	775	0
2024-05-03	09:38:53	775	775	775	775	0
2024-05-03	09:07:52	770	770	770	770	0
2024-05-03	09:00:00	770	780	765	775	417,500
2024-05-02	15:25:09	795	795	795	795	0
2024-05-02	15:00:00	800	805	795	805	617,700
2024-05-02	14:42:41	800	800	800	800	0
2024-05-02	13:59:08	800	800	800	800	0
2024-05-02	13:30:00	800	805	795	800	222,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:51	805	805	805	805	0
2024-05-02	11:30:25	800	800	800	800	0
2024-05-02	10:50:52	800	800	800	800	0
2024-05-02	10:30:00	800	805	800	805	529,200
2024-05-02	10:22:12	800	800	800	800	0
2024-05-02	09:47:37	800	800	800	800	0
2024-05-02	09:13:35	800	800	800	800	0
2024-05-02	09:00:00	800	805	795	800	424,900
2024-04-30	15:28:06	790	790	790	790	0
2024-04-30	15:00:00	790	795	790	795	290,300
2024-04-30	14:48:45	795	795	795	795	0
2024-04-30	14:08:25	795	795	795	795	0
2024-04-30	13:30:00	795	795	790	790	291,400
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:51	795	795	795	795	0
2024-04-30	11:30:23	790	790	790	790	0
2024-04-30	10:55:26	795	795	795	795	0
2024-04-30	10:30:00	790	800	790	795	614,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	800	805	795	805	1,941,100
2024-04-30	09:00:00	795	800	790	795	2,282,000
2024-04-29	09:00:00	810	815	775	795	2,017,900
2024-04-26	09:00:00	820	820	805	805	449,100
2024-04-25	09:00:00	820	820	800	815	1,694,700
2024-04-24	09:00:00	825	830	815	820	1,508,000
2024-04-23	09:00:00	825	835	820	825	669,400
2024-04-22	09:00:00	820	825	815	820	580,700
2024-04-19	09:00:00	835	835	815	820	1,076,000
2024-04-18	09:00:00	840	840	825	835	1,078,200
2024-04-17	09:00:00	845	845	830	840	1,264,100
2024-04-16	09:00:00	855	855	835	845	1,839,700
2024-04-05	09:00:00	850	855	840	855	1,415,900
2024-04-04	09:00:00	850	850	840	850	774,900
2024-04-03	09:00:00	850	855	835	845	1,294,500
2024-04-02	09:00:00	850	855	840	855	1,871,500
2024-04-01	09:00:00	855	860	845	850	2,318,500
2024-03-28	09:00:00	870	870	855	855	1,436,500
2024-03-27	09:00:00	860	870	855	870	1,020,100
2024-03-26	09:00:00	865	865	860	860	320,600
2024-03-25	09:00:00	865	865	855	865	385,200
2024-03-22	09:00:00	860	865	855	860	334,500
2024-03-21	09:00:00	860	860	850	860	455,800
2024-03-20	09:00:00	855	860	850	850	759,500
2024-03-19	09:00:00	855	860	850	855	466,000
2024-03-18	09:00:00	850	860	845	855	974,000
2024-03-15	09:00:00	845	850	845	845	670,700
2024-03-14	09:00:00	850	855	840	845	430,300
2024-03-13	09:00:00	850	850	835	850	1,355,700
2024-03-08	09:00:00	850	855	840	845	418,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	800	805	795	805	1,941,100
2024-04-29	09:00:00	810	815	775	795	2,017,900
2024-04-26	09:00:00	820	820	805	805	449,100
2024-04-25	09:00:00	820	820	800	815	1,694,700
2024-04-24	09:00:00	825	830	815	820	1,508,000
2024-04-23	09:00:00	825	835	820	825	669,400
2024-04-22	09:00:00	820	825	815	820	580,700
2024-04-19	09:00:00	835	835	815	820	1,076,000
2024-04-18	09:00:00	840	840	825	835	1,078,200
2024-04-17	09:00:00	845	845	830	840	1,264,100
2024-04-16	09:00:00	855	855	835	845	1,839,700
2024-04-05	09:00:00	850	855	840	855	1,415,900
2024-04-04	09:00:00	850	850	840	850	774,900
2024-04-03	09:00:00	850	855	835	845	1,294,500
2024-04-02	09:00:00	850	855	840	855	1,871,500
2024-04-01	09:00:00	855	860	845	850	2,318,500
2024-03-28	09:00:00	870	870	855	855	1,436,500
2024-03-27	09:00:00	860	870	855	870	1,020,100
2024-03-26	09:00:00	865	865	860	860	320,600
2024-03-25	09:00:00	865	865	855	865	385,200
2024-03-22	09:00:00	860	865	855	860	334,500
2024-03-21	09:00:00	860	860	850	860	455,800
2024-03-20	09:00:00	855	860	850	850	759,500
2024-03-19	09:00:00	855	860	850	855	466,000
2024-03-18	09:00:00	850	860	845	855	974,000
2024-03-15	09:00:00	845	850	845	845	670,700
2024-03-14	09:00:00	850	855	840	845	430,300
2024-03-13	09:00:00	850	850	835	850	1,355,700
2024-03-08	09:00:00	850	855	840	845	418,700
2024-03-07	09:00:00	845	855	845	850	348,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	810	815	775	795	2,017,900
2024-04-21	00:00:00	820	835	800	805	4,901,900
2024-04-14	00:00:00	855	855	815	820	5,258,000
2024-04-07	00:00:00	855	855	855	855	0
2024-03-31	00:00:00	855	860	835	855	7,675,300
2024-03-24	00:00:00	865	870	855	855	3,162,400
2024-03-17	00:00:00	850	865	845	860	2,989,800
2024-03-10	00:00:00	850	855	835	845	2,456,700
2024-03-03	00:00:00	860	860	835	845	12,925,100
2024-02-25	00:00:00	890	935	845	850	55,806,800
2024-02-18	00:00:00	905	975	900	950	16,981,000
2024-02-11	00:00:00	905	905	895	905	4,473,700
2024-02-04	00:00:00	905	910	890	900	3,043,500
2024-01-28	00:00:00	895	905	890	900	6,155,200
2024-01-21	00:00:00	920	925	895	900	4,026,400
2024-01-14	00:00:00	930	930	915	920	5,483,100
2024-01-07	00:00:00	930	935	910	930	4,248,000
2023-12-31	00:00:00	895	935	895	930	4,356,900
2023-12-24	00:00:00	900	910	890	895	1,640,500
2023-12-17	00:00:00	900	910	890	900	2,262,900
2023-12-10	00:00:00	910	910	890	900	4,972,700
2023-12-03	00:00:00	915	920	900	910	5,136,500
2023-11-26	00:00:00	905	930	895	910	5,067,400
2023-11-19	00:00:00	930	935	895	905	5,582,700
2023-11-12	00:00:00	915	940	915	930	4,664,700
2023-11-05	00:00:00	940	960	900	915	11,081,700
2023-10-29	00:00:00	880	1,000	870	935	20,232,100
2023-10-22	00:00:00	905	910	865	880	6,261,700
2023-10-15	00:00:00	950	950	870	905	12,308,400
2023-10-08	00:00:00	965	970	930	945	8,550,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	805	795	805	1,941,100
2024-03-31	00:00:00	855	860	775	795	22,135,100
2024-02-29	00:00:00	855	870	835	855	23,426,000
2024-01-31	00:00:00	900	975	845	850	80,695,200
2023-12-31	00:00:00	895	935	890	900	21,987,400
2023-11-30	00:00:00	920	920	890	895	14,452,000
2023-10-31	00:00:00	950	960	895	915	35,191,500
2023-09-30	00:00:00	980	1,000	865	950	44,432,100
2023-08-31	00:00:00	1,035	1,070	955	970	19,232,000
2023-07-31	00:00:00	1,085	1,125	1,025	1,035	25,268,900
2023-06-30	00:00:00	930	1,100	925	1,085	27,259,800
2023-05-31	00:00:00	910	950	905	930	5,748,200
2023-04-30	00:00:00	925	940	880	910	6,367,000
2023-03-31	00:00:00	935	935	925	925	512,100
2023-02-28	00:00:00	945	960	945	955	277,700
2023-01-31	00:00:00	955	975	935	965	5,793,300
2022-12-31	00:00:00	950	970	905	950	5,601,800
2022-11-30	00:00:00	960	970	920	950	9,678,700
2022-10-31	00:00:00	915	1,025	895	955	15,765,100
2022-09-30	00:00:00	880	930	865	915	6,548,200
2022-08-31	00:00:00	895	915	855	880	14,101,600
2022-07-31	00:00:00	890	915	875	890	15,400,100
2022-06-30	00:00:00	920	930	870	890	7,517,400
2022-05-31	00:00:00	915	1,000	910	925	13,209,900
2022-04-30	00:00:00	980	980	875	915	18,390,200
2022-03-31	00:00:00	870	1,050	855	980	37,511,800
2022-02-28	00:00:00	820	910	800	870	16,254,100
2022-01-31	00:00:00	780	845	765	810	7,386,900
2021-12-31	00:00:00	830	860	760	780	11,075,700
2021-11-30	00:00:00	765	835	760	825	8,450,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	805	795	805	1,941,100
2024-03-31	00:00:00	855	860	775	795	19,853,100
2024-02-29	00:00:00	855	870	835	855	23,426,000
2024-01-31	00:00:00	900	975	775	795	126,256,300
2023-12-31	00:00:00	895	975	835	855	126,108,600
2023-11-30	00:00:00	920	975	845	850	117,134,600
2023-10-31	00:00:00	950	960	890	900	71,630,900
2023-09-30	00:00:00	980	1,000	865	895	94,075,600
2023-08-31	00:00:00	1,035	1,070	865	915	98,855,600
2023-07-31	00:00:00	1,085	1,125	865	950	88,933,000
2023-06-30	00:00:00	930	1,125	925	970	71,760,700
2023-05-31	00:00:00	910	1,125	905	1,035	58,276,900
2023-04-30	00:00:00	925	1,100	880	1,085	39,375,000
2023-03-31	00:00:00	925	950	880	930	12,394,200
2023-02-28	00:00:00	945	960	880	910	14,357,200
2023-01-31	00:00:00	965	970	905	925	17,850,800
2022-10-31	00:00:00	915	1,025	895	950	31,045,600
2022-07-31	00:00:00	890	930	855	915	36,049,900
2022-04-30	00:00:00	980	1,000	870	890	39,117,500
2022-01-31	00:00:00	780	1,050	765	980	61,152,800
2021-10-31	00:00:00	725	860	715	780	34,790,900
2021-07-31	00:00:00	690	795	675	725	66,750,400
2021-04-30	00:00:00	780	800	680	690	21,921,400
2021-01-31	00:00:00	795	830	765	780	23,141,400

Dividends Amount

Date	Time	Amount
2023-10-17	09:00:00	13
2023-04-13	09:00:00	21
2022-10-18	09:00:00	8
2022-04-25	09:00:00	19
2021-10-15	09:00:00	7
2021-04-23	09:00:00	9
2020-10-15	09:00:00	5
2020-06-19	09:00:00	49
2019-10-10	09:00:00	25
2019-04-23	09:00:00	50
2018-10-09	09:00:00	30
2018-04-19	09:00:00	51
2017-10-11	09:00:00	25
2017-04-21	09:00:00	49
2017-04-20	09:00:00	49
2016-09-30	09:00:00	27
2016-04-28	09:00:00	93
2015-09-29	09:00:00	25
2015-04-24	09:00:00	52
2014-10-10	09:00:00	25
2014-05-19	09:00:00	44

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	34	4.36 %
2022	2	27	3.46 %
2021	2	16	2.05 %
2020	2	54	6.92 %
2019	2	75	9.62 %
2018	2	81	10.38 %
2017	3	123	15.77 %
2016	2	120	15.38 %
2015	2	77	9.87 %
2014	2	69	8.85 %

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