Informasi Saham CMNT PT Cemindo Gemilang Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro 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
40002	Enterprise Value	1	27,830,326,400,000	27,794,105,280,000	25,719,949,120,000
14010	Ps Ratio	4	2	2	2
14008	Pe Ratio	12	107	179	0
101	Enterprises Value Revenue Ratio	14	3	10	9
102	Enterprises Value E B I T D A Ratio	18	24	74	-547
14012	Pb Ratio	22	5	5	4
40001	Market Cap	32	18,838,054,400,000	18,324,289,280,000	15,498,581,120,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	27,830,326,400,000	27,794,105,280,000	26,803,144,080,000	24,842,389,960,000	25,891,204,160,000	25,719,949,120,000
14010	Ps Ratio	4	2	2	2	2	2	2
14008	Pe Ratio	12	107	179	244	203	0	0
101	Enterprises Value Revenue Ratio	14	3	10	11	11	12	9
102	Enterprises Value E B I T D A Ratio	18	24	74	269	101	57	-547
14012	Pb Ratio	22	5	5	5	4	4	4
40001	Market Cap	32	18,838,054,400,000	18,324,289,280,000	17,468,014,080,000	14,813,560,960,000	15,669,836,160,000	15,498,581,120,000

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	1,112,016,000,000	331,582,000,000	499,010,000,000	1,071,389,000,000	1,089,228,000,000
20304	Write Off	6,393,000,000	6,393,000,000	0	0	0
20091	Net Income	154,809,000,000	-54,902,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
29004	Basic E P S	9	0	-5	15	28
20190	E B I T D A	1,177,730,000,000	375,685,000,000	556,878,000,000	1,143,215,000,000	1,145,409,000,000
20046	Gross Profit	2,501,547,000,000	752,800,000,000	2,523,414,000,000	2,122,921,000,000	1,727,719,000,000
29009	Diluted E P S	9	0	-5	14	28
20136	Pretax Income	348,593,000,000	134,371,000,000	-93,409,000,000	449,905,000,000	411,218,000,000
20145	Tax Provision	168,829,000,000	158,280,000,000	-5,205,000,000	195,235,000,000	-119,064,000,000
20100	Total Revenue	9,612,847,000,000	2,749,915,000,000	9,687,149,000,000	8,278,058,000,000	7,158,870,000,000
20164	Total Expenses	8,615,440,000,000	2,438,079,000,000	8,551,756,000,000	7,243,656,000,000	6,287,444,000,000
20013	Cost Of Revenue	7,111,300,000,000	1,997,115,000,000	7,163,735,000,000	6,155,137,000,000	5,431,151,000,000
20177	Interest Income	11,377,000,000	2,169,000,000	20,976,000,000	11,454,000,000	9,775,000,000
20057	Interest Expense	763,423,000,000	197,211,000,000	592,419,000,000	621,484,000,000	678,010,000,000
20109	Operating Income	997,407,000,000	311,836,000,000	1,135,393,000,000	1,034,402,000,000	871,426,000,000
20316	Normalized Income	185,534,880,000	-34,430,000,000	-89,048,444,208	218,493,300,000	466,238,250,000
20108	Operating Expense	1,504,140,000,000	440,964,000,000	1,388,021,000,000	1,088,519,000,000	856,293,000,000
20112	Operating Revenue	9,612,847,000,000	2,749,915,000,000	9,687,149,000,000	8,278,058,000,000	7,158,870,000,000
20087	Minority Interests	-4,483,000,000	-10,521,000,000	-1,157,000,000	-33,123,000,000	-58,940,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-784,173,000,000	-205,570,000,000	-601,869,000,000	-666,966,000,000	-699,305,000,000
20416	Total Unusual Items	-13,146,000,000	-13,146,000,000	-331,000,000	3,915,000,000	6,805,000,000
29010	Basic Average Shares	17,125,504,000	0	17,125,504,000	15,044,444,274	17,125,504,000
20269	Other Special Charges	6,753,000,000	6,753,000,000	331,000,000	-3,915,000,000	-6,805,000,000
20287	Rent And Landing Fees	31,489,000,000	8,716,000,000	24,162,000,000	21,775,000,000	21,357,000,000
29011	Diluted Average Shares	17,125,504,000	0	17,125,504,000	15,943,536,685	17,125,504,000
20420	Normalized E B I T D A	1,190,876,000,000	375,685,000,000	557,209,000,000	1,139,300,000,000	1,138,604,000,000
20162	Special Income Charges	-13,146,000,000	-13,146,000,000	-331,000,000	3,915,000,000	6,805,000,000
20315	Reconciled Depreciation	65,714,000,000	44,103,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20030	Net Income Extraordinary	0	0	0	0	-60,723,000,000
20312	Other Operating Expenses	46,633,000,000	42,324,000,000	45,667,000,000	74,703,000,000	32,942,000,000
20368	Total Other Finance Cost	32,127,000,000	10,528,000,000	30,426,000,000	56,936,000,000	31,070,000,000
20440	Rent Expense Supplemental	31,489,000,000	8,716,000,000	24,162,000,000	21,775,000,000	21,357,000,000
20314	Reconciled Cost Of Revenue	7,111,300,000,000	1,997,115,000,000	7,163,735,000,000	6,155,137,000,000	5,431,151,000,000
20419	Tax Effect Of Unusual Items	-2,892,120,000	0	-18,444,208	861,300,000	1,701,250,000
20018	Depreciation Income Statement	65,714,000,000	44,103,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20075	Interest Income Non Operating	11,377,000,000	2,169,000,000	20,976,000,000	11,454,000,000	9,775,000,000
20158	Selling And Marketing Expense	984,712,000,000	277,652,000,000	902,941,000,000	541,090,000,000	459,870,000,000
20064	Interest Expense Non Operating	763,423,000,000	197,211,000,000	592,419,000,000	621,484,000,000	678,010,000,000
20093	Net Income Common Stockholders	154,809,000,000	-54,902,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20094	Net Income Continuous Operations	179,764,000,000	-23,909,000,000	-88,204,000,000	254,670,000,000	530,282,000,000
20045	General And Administrative Expense	65,102,000,000	-5,403,000,000	76,531,000,000	62,071,000,000	70,490,000,000
20159	Selling General And Administration	1,049,814,000,000	272,249,000,000	979,472,000,000	603,161,000,000	530,360,000,000
20435	Total Operating Income As Reported	1,025,652,000,000	340,081,000,000	1,059,736,000,000	1,116,879,000,000	1,110,527,000,000
20022	Net Income Discontinuous Operations	-20,472,000,000	-20,472,000,000	0	0	0
20412	Other Non Operating Income Expenses	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	154,809,000,000	-54,902,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20417	Total Unusual Items Excluding Goodwill	-13,146,000,000	-13,146,000,000	-331,000,000	3,915,000,000	6,805,000,000
20077	Net Non Operating Interest Income Expense	-784,173,000,000	-205,570,000,000	-601,869,000,000	-666,966,000,000	-699,305,000,000
20346	Net Income Including Noncontrolling Interests	159,292,000,000	-44,381,000,000	-88,204,000,000	254,670,000,000	530,282,000,000
20019	Depreciation And Amortization In Income Statement	65,714,000,000	44,103,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20309	Net Income From Continuing And Discontinued Operation	154,809,000,000	-54,902,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20331	Net Income From Continuing Operation Net Minority Interest	175,281,000,000	-34,430,000,000	-89,361,000,000	221,547,000,000	471,342,000,000

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	1,112,016,000,000	331,582,000,000	99,773,000,000	237,824,000,000	442,837,000,000	499,010,000,000	1,071,389,000,000	1,089,228,000,000
20304	Write Off	6,393,000,000	6,393,000,000	0	0	0	0	0	0
20091	Net Income	154,809,000,000	-54,902,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
29004	Basic E P S	9	0	6	0	15	-5	15	28
20190	E B I T D A	1,177,730,000,000	375,685,000,000	99,773,000,000	245,575,000,000	457,351,000,000	556,878,000,000	1,143,215,000,000	1,145,409,000,000
20046	Gross Profit	2,501,547,000,000	752,800,000,000	677,525,000,000	559,715,000,000	511,507,000,000	2,523,414,000,000	2,122,921,000,000	1,727,719,000,000
29009	Diluted E P S	9	0	6	0	15	-5	14	28
20136	Pretax Income	348,593,000,000	134,371,000,000	-102,224,000,000	50,353,000,000	266,093,000,000	-93,409,000,000	449,905,000,000	411,218,000,000
20145	Tax Provision	168,829,000,000	158,280,000,000	-94,264,000,000	84,432,000,000	20,381,000,000	-5,205,000,000	195,235,000,000	-119,064,000,000
20100	Total Revenue	9,612,847,000,000	2,749,915,000,000	2,542,196,000,000	2,222,924,000,000	2,097,812,000,000	9,687,149,000,000	8,278,058,000,000	7,158,870,000,000
20164	Total Expenses	8,615,440,000,000	2,438,079,000,000	2,245,952,000,000	2,019,730,000,000	1,911,679,000,000	8,551,756,000,000	7,243,656,000,000	6,287,444,000,000
20013	Cost Of Revenue	7,111,300,000,000	1,997,115,000,000	1,864,671,000,000	1,663,209,000,000	1,586,305,000,000	7,163,735,000,000	6,155,137,000,000	5,431,151,000,000
20177	Interest Income	11,377,000,000	2,169,000,000	2,344,000,000	3,549,000,000	3,315,000,000	20,976,000,000	11,454,000,000	9,775,000,000
20057	Interest Expense	763,423,000,000	197,211,000,000	201,997,000,000	187,471,000,000	176,744,000,000	592,419,000,000	621,484,000,000	678,010,000,000
20109	Operating Income	997,407,000,000	311,836,000,000	296,244,000,000	203,194,000,000	186,133,000,000	1,135,393,000,000	1,034,402,000,000	871,426,000,000
20316	Normalized Income	185,534,880,000	-34,430,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,048,444,208	218,493,300,000	466,238,250,000
20108	Operating Expense	1,504,140,000,000	440,964,000,000	381,281,000,000	356,521,000,000	325,374,000,000	1,388,021,000,000	1,088,519,000,000	856,293,000,000
20112	Operating Revenue	9,612,847,000,000	2,749,915,000,000	2,542,196,000,000	2,222,924,000,000	2,097,812,000,000	9,687,149,000,000	8,278,058,000,000	7,158,870,000,000
20087	Minority Interests	-4,483,000,000	-10,521,000,000	-5,574,000,000	3,148,000,000	8,464,000,000	-1,157,000,000	-33,123,000,000	-58,940,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-784,173,000,000	-205,570,000,000	-207,315,000,000	-191,486,000,000	-179,802,000,000	-601,869,000,000	-666,966,000,000	-699,305,000,000
20416	Total Unusual Items	-13,146,000,000	-13,146,000,000	3,920,000,000	0	0	-331,000,000	3,915,000,000	6,805,000,000
29010	Basic Average Shares	17,125,504,000	0	15,044,444,274	0	17,125,504,000	17,125,504,000	15,044,444,274	17,125,504,000
20269	Other Special Charges	6,753,000,000	6,753,000,000	0	0	0	331,000,000	-3,915,000,000	-6,805,000,000
20287	Rent And Landing Fees	31,489,000,000	8,716,000,000	7,341,000,000	9,217,000,000	6,215,000,000	24,162,000,000	21,775,000,000	21,357,000,000
29011	Diluted Average Shares	17,125,504,000	0	17,125,504,000	0	17,125,504,000	17,125,504,000	15,943,536,685	17,125,504,000
20420	Normalized E B I T D A	1,190,876,000,000	375,685,000,000	99,773,000,000	245,575,000,000	457,351,000,000	557,209,000,000	1,139,300,000,000	1,138,604,000,000
20162	Special Income Charges	-13,146,000,000	-13,146,000,000	0	0	0	-331,000,000	3,915,000,000	6,805,000,000
20315	Reconciled Depreciation	65,714,000,000	44,103,000,000	-654,000,000	7,751,000,000	14,514,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20030	Net Income Extraordinary	0	0	0	0	0	0	0	-60,723,000,000
20312	Other Operating Expenses	46,633,000,000	42,324,000,000	-4,676,000,000	9,853,000,000	-868,000,000	45,667,000,000	74,703,000,000	32,942,000,000
20368	Total Other Finance Cost	32,127,000,000	10,528,000,000	7,662,000,000	7,564,000,000	6,373,000,000	30,426,000,000	56,936,000,000	31,070,000,000
20440	Rent Expense Supplemental	31,489,000,000	8,716,000,000	7,341,000,000	9,217,000,000	6,215,000,000	24,162,000,000	21,775,000,000	21,357,000,000
20314	Reconciled Cost Of Revenue	7,111,300,000,000	1,997,115,000,000	1,864,671,000,000	1,663,209,000,000	1,586,305,000,000	7,163,735,000,000	6,155,137,000,000	5,431,151,000,000
20419	Tax Effect Of Unusual Items	-2,892,120,000	0	0	0	0	-18,444,208	861,300,000	1,701,250,000
20018	Depreciation Income Statement	65,714,000,000	44,103,000,000	-654,000,000	7,751,000,000	14,514,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20075	Interest Income Non Operating	11,377,000,000	2,169,000,000	2,344,000,000	3,549,000,000	3,315,000,000	20,976,000,000	11,454,000,000	9,775,000,000
20158	Selling And Marketing Expense	984,712,000,000	277,652,000,000	264,723,000,000	224,303,000,000	218,034,000,000	902,941,000,000	541,090,000,000	459,870,000,000
20064	Interest Expense Non Operating	763,423,000,000	197,211,000,000	201,997,000,000	187,471,000,000	176,744,000,000	592,419,000,000	621,484,000,000	678,010,000,000
20093	Net Income Common Stockholders	154,809,000,000	-54,902,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20094	Net Income Continuous Operations	179,764,000,000	-23,909,000,000	-7,960,000,000	-34,079,000,000	245,712,000,000	-88,204,000,000	254,670,000,000	530,282,000,000
20045	General And Administrative Expense	65,102,000,000	-5,403,000,000	36,393,000,000	24,376,000,000	9,736,000,000	76,531,000,000	62,071,000,000	70,490,000,000
20159	Selling General And Administration	1,049,814,000,000	272,249,000,000	301,116,000,000	248,679,000,000	227,770,000,000	979,472,000,000	603,161,000,000	530,360,000,000
20435	Total Operating Income As Reported	1,025,652,000,000	340,081,000,000	296,244,000,000	572,829,000,000	-183,502,000,000	1,059,736,000,000	1,116,879,000,000	1,110,527,000,000
20022	Net Income Discontinuous Operations	-20,472,000,000	-20,472,000,000	0	0	0	0	0	0
20412	Other Non Operating Income Expenses	0	0	0	0	-2,631,000,000	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	154,809,000,000	-54,902,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20417	Total Unusual Items Excluding Goodwill	-13,146,000,000	-13,146,000,000	3,920,000,000	0	0	-331,000,000	3,915,000,000	6,805,000,000
20077	Net Non Operating Interest Income Expense	-784,173,000,000	-205,570,000,000	-207,315,000,000	-191,486,000,000	-179,802,000,000	-601,869,000,000	-666,966,000,000	-699,305,000,000
20346	Net Income Including Noncontrolling Interests	159,292,000,000	-44,381,000,000	-7,960,000,000	-34,079,000,000	245,712,000,000	-88,204,000,000	254,670,000,000	530,282,000,000
20019	Depreciation And Amortization In Income Statement	65,714,000,000	44,103,000,000	-654,000,000	7,751,000,000	14,514,000,000	57,868,000,000	71,826,000,000	56,181,000,000
20309	Net Income From Continuing And Discontinued Operation	154,809,000,000	-54,902,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,361,000,000	221,547,000,000	471,342,000,000
20331	Net Income From Continuing Operation Net Minority Interest	175,281,000,000	-34,430,000,000	-13,534,000,000	-30,931,000,000	254,176,000,000	-89,361,000,000	221,547,000,000	471,342,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	8,802,205,000,000	9,935,141,000,000	9,368,868,000,000	8,932,859,000,000
23165	Payables	2,304,990,000,000	2,119,746,000,000	2,940,452,000,000	3,341,699,000,000
23139	Net P P E	13,759,910,000,000	14,343,243,000,000	14,738,245,000,000	15,078,167,000,000
23351	Properties	0	0	0	0
23386	Total Debt	9,561,616,000,000	10,515,029,000,000	9,956,137,000,000	9,504,668,000,000
23100	Gross P P E	22,355,148,000,000	22,392,336,000,000	21,842,245,000,000	21,358,864,000,000
23038	Common Stock	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	5,544,352,000,000
23045	Current Debt	3,956,881,000,000	4,831,641,000,000	3,598,539,000,000	3,151,865,000,000
23532	Share Issued	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000
23220	Total Assets	17,955,984,000,000	18,133,087,000,000	18,636,106,000,000	19,043,340,000,000
23027	Capital Stock	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	5,544,352,000,000
23382	Other Payable	484,265,000,000	592,397,000,000	1,553,826,000,000	1,991,219,000,000
23028	Cash Financial	266,262,000,000	263,208,000,000	178,041,000,000	205,887,000,000
23123	Long Term Debt	5,397,336,000,000	5,589,700,000,000	6,219,898,000,000	6,180,861,000,000
23179	Prepaid Assets	237,194,000,000	234,445,000,000	326,784,000,000	355,002,000,000
23385	Working Capital	-4,098,376,000,000	-4,871,014,000,000	-4,505,499,000,000	-4,691,452,000,000
23000	Accounts Payable	1,793,085,000,000	1,499,525,000,000	1,348,293,000,000	1,322,292,000,000
23029	Cash Equivalents	285,750,000,000	222,992,000,000	271,528,000,000	193,980,000,000
23245	Invested Capital	12,993,664,000,000	13,901,788,000,000	13,545,893,000,000	11,737,031,000,000
23340	Other Properties	47,865,000,000	48,454,000,000	44,941,000,000	42,673,000,000
23132	Minority Interest	342,314,000,000	359,873,000,000	321,397,000,000	335,725,000,000
23342	Other Receivables	105,043,000,000	88,385,000,000	106,492,000,000	322,159,000,000
23204	Retained Earnings	-2,915,730,000,000	-3,068,416,000,000	-2,978,660,000,000	-3,217,114,000,000
23217	Total Tax Payable	27,640,000,000	27,824,000,000	38,333,000,000	28,188,000,000
23352	Current Provisions	0	95,000,000	95,000,000	9,232,000,000
23001	Accounts Receivable	1,028,073,000,000	719,632,000,000	779,670,000,000	845,915,000,000
23280	Common Stock Equity	3,639,447,000,000	3,480,447,000,000	3,727,456,000,000	2,404,305,000,000
23403	Net Tangible Assets	3,559,202,000,000	3,386,687,000,000	3,625,964,000,000	2,302,605,000,000
23215	Stockholders Equity	3,639,447,000,000	3,480,447,000,000	3,727,456,000,000	2,404,305,000,000
23383	Tangible Book Value	3,559,202,000,000	3,386,687,000,000	3,625,964,000,000	2,302,605,000,000
23353	Long Term Provisions	233,000,000	1,153,000,000	361,000,000	0
23374	Total Capitalization	9,036,783,000,000	9,070,147,000,000	9,947,354,000,000	8,585,166,000,000
23312	Land And Improvements	1,136,165,000,000	1,229,665,000,000	1,190,957,000,000	1,176,194,000,000
23469	Other Equity Interest	0	0	0	2,159,001,000,000
23393	Ordinary Shares Number	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000
23155	Other Intangible Assets	80,245,000,000	93,760,000,000	101,492,000,000	101,700,000,000
23008	Accumulated Depreciation	-8,595,238,000,000	-8,049,093,000,000	-7,104,000,000,000	-6,280,697,000,000
23282	Construction In Progress	261,465,000,000	78,000,000,000	158,257,000,000	515,203,000,000
23380	Capital Lease Obligations	207,399,000,000	93,688,000,000	137,700,000,000	171,942,000,000
23030	Cash And Cash Equivalents	552,012,000,000	486,200,000,000	449,569,000,000	399,867,000,000
23262	Gross Accounts Receivable	1,159,390,000,000	844,897,000,000	862,722,000,000	893,535,000,000
23012	Additional Paid In Capital	-1,653,900,000,000	-1,653,900,000,000	-1,653,900,000,000	-1,922,017,000,000
23275	Buildings And Improvements	4,841,077,000,000	4,902,193,000,000	4,771,796,000,000	4,618,216,000,000
23126	Long Term Equity Investment	4,730,000,000	4,737,000,000	4,744,000,000	4,752,000,000
23163	Other Short Term Investments	17,332,000,000	0	0	9,844,000,000
23319	Machinery Furniture Equipment	16,068,576,000,000	16,134,024,000,000	15,676,294,000,000	15,006,578,000,000
23048	Current Capital Lease Obligation	57,204,000,000	28,457,000,000	47,208,000,000	55,553,000,000
23127	Long Term Capital Lease Obligation	150,195,000,000	65,231,000,000	90,492,000,000	116,389,000,000
23098	Goodwill And Other Intangible Assets	80,245,000,000	93,760,000,000	101,492,000,000	101,700,000,000
23261	Total Equity Gross Minority Interest	3,981,761,000,000	3,840,320,000,000	4,048,853,000,000	2,740,030,000,000
23067	Non Current Deferred Taxes Liabilities	375,846,000,000	221,147,000,000	213,004,000,000	75,342,000,000
23259	Total Liabilities Net Minority Interest	13,974,223,000,000	14,292,767,000,000	14,587,253,000,000	16,303,310,000,000
23046	Current Debt And Capital Lease Obligation	4,014,085,000,000	4,860,098,000,000	3,645,747,000,000	3,207,418,000,000
23266	Allowance For Doubtful Accounts Receivable	-131,317,000,000	-125,265,000,000	-83,052,000,000	-47,620,000,000
23124	Long Term Debt And Capital Lease Obligation	5,547,531,000,000	5,654,931,000,000	6,310,390,000,000	6,297,250,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	92,147,000,000	79,098,000,000	94,531,000,000	109,955,000,000

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
23531	Net Debt	8,802,205,000,000	9,260,522,000,000	9,258,139,000,000	9,467,927,000,000	9,935,141,000,000	9,368,868,000,000	8,932,859,000,000
23165	Payables	2,304,990,000,000	2,208,641,000,000	2,252,721,000,000	2,128,706,000,000	2,119,746,000,000	2,940,452,000,000	3,341,699,000,000
23139	Net P P E	13,759,910,000,000	13,971,787,000,000	13,994,536,000,000	14,169,199,000,000	14,343,243,000,000	14,738,245,000,000	15,078,167,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	9,561,616,000,000	9,910,406,000,000	9,688,781,000,000	9,963,489,000,000	10,515,029,000,000	9,956,137,000,000	9,504,668,000,000
23100	Gross P P E	22,355,148,000,000	22,419,239,000,000	22,265,345,000,000	22,261,043,000,000	22,392,336,000,000	21,842,245,000,000	21,358,864,000,000
23038	Common Stock	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	5,544,352,000,000
23045	Current Debt	3,956,881,000,000	4,028,751,000,000	3,936,912,000,000	4,552,277,000,000	4,831,641,000,000	3,598,539,000,000	3,151,865,000,000
23532	Share Issued	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000
23220	Total Assets	17,955,984,000,000	17,942,487,000,000	17,945,836,000,000	17,975,039,000,000	18,133,087,000,000	18,636,106,000,000	19,043,340,000,000
23027	Capital Stock	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	8,562,752,000,000	5,544,352,000,000
23382	Other Payable	484,265,000,000	532,865,000,000	633,902,000,000	626,297,000,000	592,397,000,000	1,553,826,000,000	1,991,219,000,000
23028	Cash Financial	266,262,000,000	192,773,000,000	110,285,000,000	166,527,000,000	263,208,000,000	178,041,000,000	205,887,000,000
23123	Long Term Debt	5,397,336,000,000	5,672,361,000,000	5,674,878,000,000	5,325,544,000,000	5,589,700,000,000	6,219,898,000,000	6,180,861,000,000
23179	Prepaid Assets	237,194,000,000	387,427,000,000	422,762,000,000	345,888,000,000	234,445,000,000	326,784,000,000	355,002,000,000
23385	Working Capital	-4,098,376,000,000	-4,172,215,000,000	-4,193,631,000,000	-4,772,620,000,000	-4,871,014,000,000	-4,505,499,000,000	-4,691,452,000,000
23000	Accounts Payable	1,793,085,000,000	1,653,884,000,000	1,601,516,000,000	1,483,041,000,000	1,499,525,000,000	1,348,293,000,000	1,322,292,000,000
23029	Cash Equivalents	285,750,000,000	247,817,000,000	243,366,000,000	243,367,000,000	222,992,000,000	271,528,000,000	193,980,000,000
23245	Invested Capital	12,993,664,000,000	13,382,530,000,000	13,371,482,000,000	13,665,415,000,000	13,901,788,000,000	13,545,893,000,000	11,737,031,000,000
23340	Other Properties	47,865,000,000	47,865,000,000	47,964,000,000	47,992,000,000	48,454,000,000	44,941,000,000	42,673,000,000
23132	Minority Interest	342,314,000,000	353,835,000,000	348,261,000,000	351,409,000,000	359,873,000,000	321,397,000,000	335,725,000,000
23342	Other Receivables	105,043,000,000	83,637,000,000	91,293,000,000	94,531,000,000	88,385,000,000	106,492,000,000	322,159,000,000
23204	Retained Earnings	-2,915,730,000,000	-2,858,705,000,000	-2,845,171,000,000	-2,814,240,000,000	-3,068,416,000,000	-2,978,660,000,000	-3,217,114,000,000
23217	Total Tax Payable	27,640,000,000	21,892,000,000	17,303,000,000	19,368,000,000	27,824,000,000	38,333,000,000	28,188,000,000
23352	Current Provisions	0	95,000,000	95,000,000	0	95,000,000	95,000,000	9,232,000,000
23001	Accounts Receivable	1,028,073,000,000	801,135,000,000	695,878,000,000	592,284,000,000	719,632,000,000	779,670,000,000	845,915,000,000
23280	Common Stock Equity	3,639,447,000,000	3,681,418,000,000	3,759,692,000,000	3,787,594,000,000	3,480,447,000,000	3,727,456,000,000	2,404,305,000,000
23403	Net Tangible Assets	3,559,202,000,000	3,593,313,000,000	3,669,844,000,000	3,696,021,000,000	3,386,687,000,000	3,625,964,000,000	2,302,605,000,000
23215	Stockholders Equity	3,639,447,000,000	3,681,418,000,000	3,759,692,000,000	3,787,594,000,000	3,480,447,000,000	3,727,456,000,000	2,404,305,000,000
23383	Tangible Book Value	3,559,202,000,000	3,593,313,000,000	3,669,844,000,000	3,696,021,000,000	3,386,687,000,000	3,625,964,000,000	2,302,605,000,000
23353	Long Term Provisions	233,000,000	1,158,000,000	1,158,000,000	1,158,000,000	1,153,000,000	361,000,000	0
23374	Total Capitalization	9,036,783,000,000	9,353,779,000,000	9,434,570,000,000	9,113,138,000,000	9,070,147,000,000	9,947,354,000,000	8,585,166,000,000
23312	Land And Improvements	1,136,165,000,000	1,212,103,000,000	1,215,318,000,000	1,214,038,000,000	1,229,665,000,000	1,190,957,000,000	1,176,194,000,000
23469	Other Equity Interest	0	0	0	0	0	0	2,159,001,000,000
23393	Ordinary Shares Number	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000	17,125,504,000
23155	Other Intangible Assets	80,245,000,000	88,105,000,000	89,848,000,000	91,573,000,000	93,760,000,000	101,492,000,000	101,700,000,000
23008	Accumulated Depreciation	-8,595,238,000,000	-8,447,452,000,000	-8,270,809,000,000	-8,091,844,000,000	-8,049,093,000,000	-7,104,000,000,000	-6,280,697,000,000
23282	Construction In Progress	261,465,000,000	191,290,000,000	164,152,000,000	140,160,000,000	78,000,000,000	158,257,000,000	515,203,000,000
23380	Capital Lease Obligations	207,399,000,000	209,294,000,000	76,991,000,000	85,668,000,000	93,688,000,000	137,700,000,000	171,942,000,000
23030	Cash And Cash Equivalents	552,012,000,000	440,590,000,000	353,651,000,000	409,894,000,000	486,200,000,000	449,569,000,000	399,867,000,000
23262	Gross Accounts Receivable	1,159,390,000,000	922,864,000,000	819,406,000,000	714,402,000,000	844,897,000,000	862,722,000,000	893,535,000,000
23012	Additional Paid In Capital	-1,653,900,000,000	-1,653,900,000,000	-1,653,900,000,000	-1,653,900,000,000	-1,653,900,000,000	-1,653,900,000,000	-1,922,017,000,000
23275	Buildings And Improvements	4,841,077,000,000	4,847,955,000,000	4,857,977,000,000	4,861,678,000,000	4,902,193,000,000	4,771,796,000,000	4,618,216,000,000
23126	Long Term Equity Investment	4,730,000,000	4,737,000,000	4,737,000,000	4,737,000,000	4,737,000,000	4,744,000,000	4,752,000,000
23163	Other Short Term Investments	17,332,000,000	0	0	0	0	0	9,844,000,000
23319	Machinery Furniture Equipment	16,068,576,000,000	16,120,026,000,000	15,979,934,000,000	15,997,175,000,000	16,134,024,000,000	15,676,294,000,000	15,006,578,000,000
23048	Current Capital Lease Obligation	57,204,000,000	53,613,000,000	22,588,000,000	28,323,000,000	28,457,000,000	47,208,000,000	55,553,000,000
23127	Long Term Capital Lease Obligation	150,195,000,000	155,681,000,000	54,403,000,000	57,345,000,000	65,231,000,000	90,492,000,000	116,389,000,000
23098	Goodwill And Other Intangible Assets	80,245,000,000	88,105,000,000	89,848,000,000	91,573,000,000	93,760,000,000	101,492,000,000	101,700,000,000
23261	Total Equity Gross Minority Interest	3,981,761,000,000	4,035,253,000,000	4,107,953,000,000	4,139,003,000,000	3,840,320,000,000	4,048,853,000,000	2,740,030,000,000
23067	Non Current Deferred Taxes Liabilities	375,846,000,000	223,590,000,000	321,634,000,000	239,768,000,000	221,147,000,000	213,004,000,000	75,342,000,000
23259	Total Liabilities Net Minority Interest	13,974,223,000,000	13,907,234,000,000	13,837,883,000,000	13,836,036,000,000	14,292,767,000,000	14,587,253,000,000	16,303,310,000,000
23046	Current Debt And Capital Lease Obligation	4,014,085,000,000	4,082,364,000,000	3,959,500,000,000	4,580,600,000,000	4,860,098,000,000	3,645,747,000,000	3,207,418,000,000
23266	Allowance For Doubtful Accounts Receivable	-131,317,000,000	-121,729,000,000	-123,528,000,000	-122,118,000,000	-125,265,000,000	-83,052,000,000	-47,620,000,000
23124	Long Term Debt And Capital Lease Obligation	5,547,531,000,000	5,828,042,000,000	5,729,281,000,000	5,382,889,000,000	5,654,931,000,000	6,310,390,000,000	6,297,250,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	92,147,000,000	89,734,000,000	84,793,000,000	79,552,000,000	79,098,000,000	94,531,000,000	109,955,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	3,681,000,000
26185	Free Cash Flow	1,748,791,000,000	856,825,000,000	743,426,000,000	-780,607,000,000	1,328,672,000,000
26027	Changes In Cash	80,930,000,000	116,429,000,000	14,369,000,000	41,376,000,000	-56,462,000,000
26182	Issuance Of Debt	4,793,489,000,000	1,173,156,000,000	3,811,419,000,000	7,229,248,000,000	2,479,786,000,000
26016	End Cash Position	545,114,000,000	545,114,000,000	486,200,000,000	449,569,000,000	399,867,000,000
26112	Purchase Of P P E	-323,978,000,000	17,235,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26183	Repayment Of Debt	-5,604,452,000,000	-1,518,081,000,000	-3,935,356,000,000	-6,767,638,000,000	-3,096,824,000,000
26005	Capital Expenditure	-323,978,000,000	-323,978,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26012	Financing Cash Flow	-1,676,602,000,000	-741,333,000,000	-740,651,000,000	773,155,000,000	-1,323,120,000,000
26253	Interest Paid C F F	-798,094,000,000	-210,283,000,000	-628,291,000,000	-680,819,000,000	-663,077,000,000
26013	Investing Cash Flow	-315,237,000,000	18,172,000,000	-1,110,519,000,000	-1,614,143,000,000	-350,500,000,000
26098	Common Stock Issuance	0	0	0	1,127,516,000,000	0
26015	Beginning Cash Position	486,200,000,000	434,328,000,000	449,569,000,000	399,867,000,000	451,517,000,000
26223	Classesof Cash Payments	-7,402,872,000,000	-1,790,903,000,000	-8,156,268,000,000	-7,855,012,000,000	-6,480,583,000,000
26099	Long Term Debt Issuance	101,000,000	101,000,000	990,479,000,000	4,817,501,000,000	466,560,000,000
26090	Long Term Debt Payments	-966,893,000,000	-340,182,000,000	-1,248,528,000,000	-4,617,099,000,000	-1,083,923,000,000
26101	Short Term Debt Issuance	4,793,388,000,000	1,173,055,000,000	2,820,940,000,000	2,411,747,000,000	2,013,226,000,000
26091	Short Term Debt Payments	-4,637,559,000,000	-1,177,899,000,000	-2,686,828,000,000	-2,150,539,000,000	-2,012,901,000,000
26181	Issuance Of Capital Stock	0	0	0	1,127,516,000,000	0
26071	Net Common Stock Issuance	0	0	0	1,127,516,000,000	0
26073	Net Long Term Debt Issuance	-966,792,000,000	-340,081,000,000	-258,049,000,000	200,402,000,000	-617,363,000,000
26164	Net Other Financing Charges	1,989,000,000	-636,000,000	123,262,000,000	0	-86,154,000,000
26165	Net Other Investing Changes	8,741,000,000	937,000,000	11,594,000,000	48,828,000,000	-62,014,000,000
26119	Net P P E Purchase And Sale	-323,978,000,000	17,235,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26075	Net Short Term Debt Issuance	155,829,000,000	-4,844,000,000	134,112,000,000	261,208,000,000	325,000,000
26072	Net Issuance Payments Of Debt	-810,963,000,000	-344,925,000,000	-123,937,000,000	461,610,000,000	-617,038,000,000
26226	Paymentson Behalfof Employees	-516,685,000,000	-170,609,000,000	-472,705,000,000	-436,942,000,000	-410,784,000,000
26063	Effect Of Exchange Rate Changes	-22,016,000,000	-5,643,000,000	22,262,000,000	8,326,000,000	4,812,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,072,769,000,000	839,590,000,000	1,865,539,000,000	882,364,000,000	1,617,158,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,436,048,000,000	2,589,559,000,000	9,890,791,000,000	8,729,289,000,000	8,092,832,000,000

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	0	0	0	0	0	0	0	3,681,000,000
26185	Free Cash Flow	1,748,791,000,000	856,825,000,000	204,528,000,000	379,180,000,000	308,258,000,000	743,426,000,000	-780,607,000,000	1,328,672,000,000
26027	Changes In Cash	80,930,000,000	116,429,000,000	79,333,000,000	-56,841,000,000	-57,991,000,000	14,369,000,000	41,376,000,000	-56,462,000,000
26182	Issuance Of Debt	4,793,489,000,000	1,173,156,000,000	1,260,636,000,000	1,309,902,000,000	1,049,795,000,000	3,811,419,000,000	7,229,248,000,000	2,479,786,000,000
26016	End Cash Position	545,114,000,000	545,114,000,000	434,328,000,000	359,465,000,000	415,690,000,000	486,200,000,000	449,569,000,000	399,867,000,000
26112	Purchase Of P P E	-323,978,000,000	17,235,000,000	-205,585,000,000	-40,479,000,000	-95,149,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26183	Repayment Of Debt	-5,604,452,000,000	-1,518,081,000,000	-1,308,786,000,000	-1,556,010,000,000	-1,221,575,000,000	-3,935,356,000,000	-6,767,638,000,000	-3,096,824,000,000
26005	Capital Expenditure	-323,978,000,000	-323,978,000,000	-205,585,000,000	-40,479,000,000	-95,149,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26012	Financing Cash Flow	-1,676,602,000,000	-741,333,000,000	-125,172,000,000	-438,446,000,000	-371,651,000,000	-740,651,000,000	773,155,000,000	-1,323,120,000,000
26253	Interest Paid C F F	-798,094,000,000	-210,283,000,000	-209,091,000,000	-184,262,000,000	-194,458,000,000	-628,291,000,000	-680,819,000,000	-663,077,000,000
26013	Investing Cash Flow	-315,237,000,000	18,172,000,000	-205,608,000,000	-38,054,000,000	-89,747,000,000	-1,110,519,000,000	-1,614,143,000,000	-350,500,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	1,127,516,000,000	0
26015	Beginning Cash Position	486,200,000,000	434,328,000,000	359,465,000,000	415,690,000,000	486,200,000,000	449,569,000,000	399,867,000,000	451,517,000,000
26223	Classesof Cash Payments	-7,402,872,000,000	-1,790,903,000,000	-2,131,627,000,000	-1,663,605,000,000	-1,816,737,000,000	-8,156,268,000,000	-7,855,012,000,000	-6,480,583,000,000
26099	Long Term Debt Issuance	101,000,000	101,000,000	0	-26,000,000	26,000,000	990,479,000,000	4,817,501,000,000	466,560,000,000
26090	Long Term Debt Payments	-966,893,000,000	-340,182,000,000	-178,076,000,000	-233,787,000,000	-214,848,000,000	-1,248,528,000,000	-4,617,099,000,000	-1,083,923,000,000
26101	Short Term Debt Issuance	4,793,388,000,000	1,173,055,000,000	1,260,636,000,000	1,309,928,000,000	1,049,769,000,000	2,820,940,000,000	2,411,747,000,000	2,013,226,000,000
26091	Short Term Debt Payments	-4,637,559,000,000	-1,177,899,000,000	-1,130,710,000,000	-1,322,223,000,000	-1,006,727,000,000	-2,686,828,000,000	-2,150,539,000,000	-2,012,901,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,127,516,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,127,516,000,000	0
26073	Net Long Term Debt Issuance	-966,792,000,000	-340,081,000,000	-178,076,000,000	-233,813,000,000	-214,822,000,000	-258,049,000,000	200,402,000,000	-617,363,000,000
26164	Net Other Financing Charges	1,989,000,000	-636,000,000	-448,000,000	8,486,000,000	-5,413,000,000	123,262,000,000	0	-86,154,000,000
26165	Net Other Investing Changes	8,741,000,000	937,000,000	-23,000,000	2,425,000,000	5,402,000,000	11,594,000,000	48,828,000,000	-62,014,000,000
26119	Net P P E Purchase And Sale	-323,978,000,000	17,235,000,000	-205,585,000,000	-40,479,000,000	-95,149,000,000	-1,122,113,000,000	-1,662,971,000,000	-288,486,000,000
26075	Net Short Term Debt Issuance	155,829,000,000	-4,844,000,000	129,926,000,000	-12,295,000,000	43,042,000,000	134,112,000,000	261,208,000,000	325,000,000
26072	Net Issuance Payments Of Debt	-810,963,000,000	-344,925,000,000	-48,150,000,000	-246,108,000,000	-171,780,000,000	-123,937,000,000	461,610,000,000	-617,038,000,000
26226	Paymentson Behalfof Employees	-516,685,000,000	-170,609,000,000	-121,307,000,000	-114,223,000,000	-110,546,000,000	-472,705,000,000	-436,942,000,000	-410,784,000,000
26063	Effect Of Exchange Rate Changes	-22,016,000,000	-5,643,000,000	-4,470,000,000	616,000,000	-12,519,000,000	22,262,000,000	8,326,000,000	4,812,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,072,769,000,000	839,590,000,000	410,113,000,000	419,659,000,000	403,407,000,000	1,865,539,000,000	882,364,000,000	1,617,158,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,436,048,000,000	2,589,559,000,000	2,445,132,000,000	2,164,147,000,000	2,237,210,000,000	9,890,791,000,000	8,729,289,000,000	8,092,832,000,000

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	Ex-Dividend Date
CMNT	PT Cemindo Gemilang Tbk	2024-04-15	At close: 04:14PM WIB	1,100	1,095	1,060	1,070	1,060.00 - 1,100.00	1,060	1,100	760.00 - 1,200.00	760	1,200	27,469,700	42,240,171	18,153,000,000,000	103	10	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-12	At close: 04:14PM WIB	1,100	1,095	1,060	1,070	1,060.00 - 1,100.00	1,060	1,100	760.00 - 1,200.00	760	1,200	27,469,700	41,457,946	18,153,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-11	At close: 04:14PM WIB	1,100	1,095	1,060	1,070	1,060.00 - 1,100.00	1,060	1,100	760.00 - 1,200.00	760	1,200	27,469,700	41,475,714	18,153,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-10	At close: 04:14PM WIB	1,100	1,095	1,060	1,070	1,060.00 - 1,100.00	1,060	1,100	760.00 - 1,200.00	760	1,200	27,469,700	41,646,028	18,153,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-05	At close: 04:14PM WIB	1,100	1,095	1,190	940	1,060.00 - 1,100.00	1,060	1,100	760.00 - 1,200.00	760	1,200	27,469,700	42,004,731	18,153,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-04	At close: 04:00PM WIB	1,050	1,045	1,225	1,075	1,040.00 - 1,100.00	1,040	1,100	760.00 - 1,200.00	760	1,200	61,750,000	41,752,831	18,838,000,000,000	184	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-03	At close: 04:00PM WIB	1,050	1,045	1,055	990	1,040.00 - 1,050.00	1,040	1,050	760.00 - 1,200.00	760	1,200	42,025,800	41,769,096	17,982,000,000,000	175	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-02	At close: 04:05PM WIB	1,055	1,050	1,050	920	1,035.00 - 1,060.00	1,035	1,060	760.00 - 1,200.00	760	1,200	45,964,400	41,893,017	17,982,000,000,000	175	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-04-01	At close: 04:03PM WIB	1,050	1,050	1,060	925	1,035.00 - 1,060.00	1,035	1,060	760.00 - 1,200.00	760	1,200	44,852,600	42,037,144	18,067,000,000,000	176	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-29	At close: 04:10PM WIB	1,050	1,050	1,060	1,025	1,025.00 - 1,060.00	1,025	1,060	760.00 - 1,200.00	760	1,200	49,607,500	42,037,144	17,982,000,000,000	175	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-28	At close: 04:10PM WIB	1,050	1,050	1,060	1,025	1,025.00 - 1,060.00	1,025	1,060	760.00 - 1,200.00	760	1,200	49,607,500	41,625,800	17,982,000,000,000	175	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-27	At close: 04:10PM WIB	1,100	1,095	0	1,050	1,045.00 - 1,095.00	1,045	1,095	760.00 - 1,200.00	760	1,200	36,118,200	41,716,703	17,982,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-26	At close: 04:13PM WIB	1,110	1,095	0	1,095	1,085.00 - 1,110.00	1,085	1,110	760.00 - 1,200.00	760	1,200	30,920,200	42,684,043	18,838,000,000,000	185	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-25	At close: 04:11PM WIB	1,100	1,100	0	0	1,090.00 - 1,110.00	1,090	1,110	760.00 - 1,200.00	760	1,200	37,315,200	43,432,885	19,009,000,000,000	187	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-22	At close: 04:14PM WIB	1,075	1,070	1,095	1,100	1,070.00 - 1,100.00	1,070	1,100	760.00 - 1,200.00	760	1,200	51,962,000	43,280,598	18,838,000,000,000	183	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-21	At close: 04:14PM WIB	1,050	0	0	0	0.0000 - 0.0000	0	0		0		0	43,226,935	0	0	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-14	As of 01:34PM WIB. Market open.	1,060	1,055	1,045	1,050	1,050.00 - 1,070.00	1,050	1,070	760.00 - 1,200.00	760	1,200	34,761,800	43,914,092	17,982,000,000,000	174	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-13	At close: 04:00PM WIB	1,060	1,060	1,055	1,060	1,045.00 - 1,065.00	1,045	1,065	760.00 - 1,200.00	760	1,200	37,041,100	44,243,221	18,153,000,000,000	176	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-11	At close: 04:02PM WIB	1,070	1,065	1,055	1,055	1,045.00 - 1,065.00	1,045	1,065	755.00 - 1,200.00	755	1,200	38,139,000	44,055,779	18,153,000,000,000	176	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-08	At close: 04:02PM WIB	1,070	1,065	1,055	1,055	1,045.00 - 1,065.00	1,045	1,065	755.00 - 1,200.00	755	1,200	38,139,000	44,217,644	18,153,000,000,000	177	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-05	At close: 04:05PM WIB	1,070	1,065	1,095	1,090	1,040.00 - 1,100.00	1,040	1,100	755.00 - 1,200.00	755	1,200	47,800,300	44,937,000	18,838,000,000,000	190	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-04	At close: 04:00PM WIB	1,100	1,100	1,065	1,070	1,065.00 - 1,100.00	1,065	1,100	755.00 - 1,200.00	755	1,200	37,899,100	45,013,708	18,324,000,000,000	180	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-03-01	At close: 04:11PM WIB	1,120	1,120	1,090	1,105	1,075.00 - 1,120.00	1,075	1,120	755.00 - 1,200.00	755	1,200	37,345,000	45,170,898	18,838,000,000,000	185	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-02-28	At close: 04:14PM WIB	1,085	1,080	1,080	1,080	1,070.00 - 1,085.00	1,070	1,085	755.00 - 1,200.00	755	1,200	42,522,200	45,468,218	18,581,000,000,000	182	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-02-27	At close: 04:04PM WIB	1,080	1,080	1,080	1,085	1,070.00 - 1,085.00	1,070	1,085	755.00 - 1,200.00	755	1,200	47,086,300	45,184,289	18,581,000,000,000	183	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-02-26	At close: 04:13PM WIB	1,080	1,075	1,075	1,080	1,065.00 - 1,080.00	1,065	1,080	755.00 - 1,200.00	755	1,200	43,528,900	45,224,449	18,496,000,000,000	182	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk	2024-02-23	At close: 04:12PM WIB	1,105	1,105	1,075	1,070	1,050.00 - 1,105.00	1,050	1,105	755.00 - 1,200.00	755	1,200	32,202,100	45,515,381	18,496,000,000,000	181	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk (CMNT.JK)	2024-02-22	At close: 04:00PM WIB	1,100	1,095	1,100	1,105	1,065.00 - 1,105.00	1,065	1,105	755.00 - 1,200.00	755	1,200	44,760,100	45,390,352	18,924,000,000,000	186	6	N/A	N/A (N/A)	N/A
CMNT	PT Cemindo Gemilang Tbk (CMNT.JK)	2024-02-21	At close: 04:11PM WIB	1,155	1,200	1,105	1,115	1,100.00 - 1,200.00	1,100	1,200	755.00 - 1,200.00	755	1,200	38,803,400	45,493,988	18,838,000,000,000	183	6	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CMNT	PT Cemindo Gemilang Tbk	2024-04-15	18,150,000,000,000	27,150,000,000,000	104	2	5	3	23	0	0	1,200	760	1,104	1,009	41,460,000	34,200,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	10	3	5	9,610,000,000,000	561	0	1,760,000,000,000	175,280,000,000	10	564,960,000,000	33	9,560,000,000,000	240	213	2,070,000,000,000	832,330,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-12	18,150,000,000,000	27,150,000,000,000	104	2	5	3	23	0	0	1,200	760	1,104	1,009	41,480,000	34,200,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-11	18,150,000,000,000	27,150,000,000,000	104	2	5	3	23	0	0	1,200	760	1,104	1,009	41,650,000	34,200,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-10	18,150,000,000,000	27,150,000,000,000	104	2	5	3	23	0	0	1,200	760	1,104	1,009	41,650,000	34,200,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-05	17,980,000,000,000	26,970,000,000,000	103	2	5	3	23	0	0	1,200	0	1,107	1,007	41,750,000	36,870,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-04	17,980,000,000,000	26,970,000,000,000	103	2	5	3	23	0	0	1,200	0	1,109	1,006	41,770,000	36,460,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-03	17,980,000,000,000	26,970,000,000,000	103	2	5	3	23	0	0	1,200	0	1,110	1,005	41,890,000	36,390,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-02	18,070,000,000,000	27,060,000,000,000	103	2	5	3	23	0	0	1,200	0	1,111	1,005	42,040,000	36,890,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-04-01	17,980,000,000,000	27,450,000,000,000	175	2	5	3	36	0	0	1,200	0	1,111	1,005	42,040,000	36,890,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-29	17,980,000,000,000	27,450,000,000,000	175	2	5	3	36	0	0	1,200	760	1,112	1,004	41,630,000	36,010,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-28	17,980,000,000,000	27,450,000,000,000	175	2	5	3	36	0	0	1,200	0	1,113	1,003	41,720,000	36,100,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-27	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	0	1,112	1,002	42,680,000	39,920,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-26	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	0	1,112	1,000	43,430,000	43,780,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-25	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	760	1,112	1,000	43,430,000	43,780,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-22	18,410,000,000,000	27,880,000,000,000	179	2	5	3	37	0	0	1,200	0	1,113	998	43,230,000	42,070,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-21	17,980,000,000,000	27,450,000,000,000	175	2	5	3	36	0	0	1,200	760	1,113	998	43,230,000	42,070,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-14	18,150,000,000,000	27,620,000,000,000	177	2	5	3	37	0	0	1,200	0	1,115	990	44,240,000	43,480,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-13	18,150,000,000,000	27,620,000,000,000	177	2	5	3	37	0	0	1,200	0	1,115	990	44,000,000	43,480,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-11	18,150,000,000,000	27,620,000,000,000	177	2	5	3	37	0	0	1,200	755	1,115	990	44,110,000	43,480,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-08	18,320,000,000,000	27,790,000,000,000	179	2	5	3	37	0	0	1,200	755	1,115	988	44,220,000	42,890,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-05	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	0	1,112	983	45,010,000	45,260,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-04	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	755	1,112	983	45,010,000	45,260,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-03-01	19,180,000,000,000	28,650,000,000,000	187	2	5	3	38	17	27	1,200	0	1,107	980	45,240,000	44,450,000	17,130,000,000	17,880,000,000	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-02-28	18,580,000,000,000	28,050,000,000,000	181	2	5	3	37	0	0	1,200	0	1,101	977	45,180,000	42,070,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-02-27	18,500,000,000,000	27,970,000,000,000	180	2	5	3	37	0	0	1,200	0	1,098	976	45,220,000	42,090,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk	2024-02-26	18,500,000,000,000	27,970,000,000,000	180	2	5	3	37	0	0	1,200	0	1,098	976	45,220,000	42,090,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk (CMNT.JK)	2024-02-23	18,920,000,000,000	28,390,000,000,000	184	2	5	3	38	0	0	1,200	0	1,093	973	45,390,000	43,240,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk (CMNT.JK)	2024-02-22	18,840,000,000,000	28,310,000,000,000	184	2	5	3	37	0	0	1,200	755	1,093	973	45,390,000	43,240,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000
CMNT	PT Cemindo Gemilang Tbk (CMNT.JK)	2024-02-21	19,780,000,000,000	29,250,000,000,000	193	2	5	3	39	0	0	1,200	755	1,090	972	45,490,000	44,140,000	17,130,000,000	0	1,870,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	12	3	3	9,640,000,000,000	641	4	1,700,000,000,000	114,730,000,000	6	434,330,000,000	25	9,910,000,000,000	246	215	1,950,000,000,000	597,100,000,000

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	1,090	1,090	1,090	1,090	400,000
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	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
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	1,085	1,085	1,085	1,085	700
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	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

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	1,090	1,090	1,090	1,090	400,000
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	1,085	1,085	1,085	1,085	700
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:22	1,090	1,090	1,090	1,090	0
2024-03-05	15:26:00	1,090	1,090	1,090	1,090	5,000
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	1,090	1,090	1,075	1,075	8,700
2024-03-05	15:20:00	1,085	1,090	1,075	1,075	19,500
2024-03-05	15:18:00	1,085	1,085	1,075	1,085	34,900
2024-03-05	15:16:00	1,080	1,085	1,075	1,085	225,400
2024-03-05	15:14:00	1,090	1,090	1,080	1,080	529,600
2024-03-05	15:12:00	1,090	1,090	1,080	1,080	23,200
2024-03-05	15:10:00	1,090	1,090	1,090	1,090	0
2024-03-05	15:08:00	1,090	1,090	1,090	1,090	18,500
2024-03-05	15:06:00	1,085	1,085	1,085	1,085	32,400
2024-03-05	15:04:00	1,085	1,085	1,085	1,085	23,200
2024-03-05	15:02:00	1,085	1,085	1,085	1,085	25,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	1,085	1,085	1,085	1,085	700
2024-03-05	15:26:22	1,090	1,090	1,090	1,090	0
2024-03-05	15:25:00	1,090	1,090	1,090	1,090	5,000
2024-03-05	15:20:00	1,085	1,090	1,075	1,075	28,200
2024-03-05	15:15:00	1,080	1,085	1,075	1,085	595,500
2024-03-05	15:10:00	1,090	1,090	1,080	1,080	217,500
2024-03-05	15:05:00	1,085	1,090	1,085	1,090	61,300
2024-03-05	15:00:00	1,080	1,085	1,080	1,085	61,200
2024-03-05	14:55:00	1,085	1,085	1,080	1,085	76,000
2024-03-05	14:50:00	1,085	1,085	1,085	1,085	46,500
2024-03-05	14:45:00	1,085	1,085	1,085	1,085	61,100
2024-03-05	14:40:00	1,085	1,085	1,085	1,085	61,100
2024-03-05	14:38:17	1,085	1,085	1,085	1,085	0
2024-03-05	14:35:00	1,085	1,085	1,085	1,085	63,600
2024-03-05	14:30:00	1,085	1,085	1,080	1,085	75,800
2024-03-05	14:25:00	1,085	1,085	1,085	1,085	61,100
2024-03-05	14:20:00	1,080	1,090	1,080	1,085	461,100
2024-03-05	14:15:00	1,080	1,080	1,080	1,080	61,200
2024-03-05	14:10:00	1,080	1,080	1,080	1,080	61,100
2024-03-05	14:05:00	1,080	1,080	1,075	1,080	67,400
2024-03-05	14:00:00	1,075	1,080	1,070	1,075	60,000
2024-03-05	13:55:00	1,080	1,080	1,070	1,080	124,700
2024-03-05	13:50:00	1,085	1,085	1,075	1,080	1,134,000
2024-03-05	13:45:00	1,080	1,085	1,075	1,075	59,800
2024-03-05	13:40:00	1,085	1,085	1,080	1,080	61,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	1,085	1,085	1,085	1,085	700
2024-03-05	15:26:22	1,090	1,090	1,090	1,090	0
2024-03-05	15:15:00	1,080	1,090	1,075	1,090	628,700
2024-03-05	15:00:00	1,080	1,090	1,080	1,080	340,000
2024-03-05	14:45:00	1,085	1,085	1,080	1,085	183,600
2024-03-05	14:38:17	1,085	1,085	1,085	1,085	0
2024-03-05	14:30:00	1,085	1,085	1,080	1,085	200,500
2024-03-05	14:15:00	1,080	1,090	1,080	1,085	583,400
2024-03-05	14:00:00	1,075	1,080	1,070	1,080	188,500
2024-03-05	13:45:00	1,080	1,085	1,070	1,080	1,318,500
2024-03-05	13:32:17	1,080	1,080	1,080	1,080	0
2024-03-05	13:30:00	1,080	1,085	1,080	1,080	189,500
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	11:59:58	1,085	1,085	1,085	1,085	0
2024-03-05	11:45:47	1,080	1,080	1,080	1,080	0
2024-03-05	11:45:00	1,080	1,085	1,075	1,085	179,800
2024-03-05	11:30:00	1,080	1,080	1,075	1,080	189,700
2024-03-05	11:15:00	1,075	1,080	1,075	1,080	266,800
2024-03-05	11:00:00	1,075	1,080	1,070	1,075	3,987,700
2024-03-05	10:55:19	1,075	1,075	1,075	1,075	0
2024-03-05	10:45:00	1,075	1,075	1,070	1,070	2,715,100
2024-03-05	10:30:00	1,070	1,075	1,065	1,070	3,844,400
2024-03-05	10:15:00	1,070	1,075	1,060	1,070	6,786,700
2024-03-05	10:06:17	1,065	1,065	1,065	1,065	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,085	1,085	1,085	1,085	700
2024-03-05	15:26:22	1,090	1,090	1,090	1,090	0
2024-03-05	15:00:00	1,080	1,090	1,075	1,090	968,700
2024-03-05	14:38:17	1,085	1,085	1,085	1,085	0
2024-03-05	14:30:00	1,085	1,085	1,080	1,085	384,100
2024-03-05	14:00:00	1,075	1,090	1,070	1,085	771,900
2024-03-05	13:32:17	1,080	1,080	1,080	1,080	0
2024-03-05	13:30:00	1,080	1,085	1,070	1,080	1,508,000
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	11:59:58	1,085	1,085	1,085	1,085	0
2024-03-05	11:45:47	1,080	1,080	1,080	1,080	0
2024-03-05	11:30:00	1,080	1,085	1,075	1,085	369,500
2024-03-05	11:00:00	1,075	1,080	1,070	1,080	4,254,500
2024-03-05	10:55:19	1,075	1,075	1,075	1,075	0
2024-03-05	10:30:00	1,070	1,075	1,065	1,070	6,559,500
2024-03-05	10:06:17	1,065	1,065	1,065	1,065	0
2024-03-05	10:00:00	1,065	1,075	1,055	1,070	10,980,200
2024-03-05	09:30:00	1,045	1,070	1,040	1,055	15,572,000
2024-03-05	09:19:39	1,040	1,040	1,040	1,040	0
2024-03-05	09:00:00	1,065	1,070	1,040	1,045	4,144,400
2024-03-04	15:30:00	1,065	1,070	1,065	1,070	600,300
2024-03-04	15:14:27	1,070	1,070	1,070	1,070	0
2024-03-04	15:00:00	1,075	1,075	1,065	1,070	371,600
2024-03-04	14:30:00	1,075	1,075	1,075	1,075	10,900
2024-03-04	14:21:22	1,075	1,075	1,075	1,075	0
2024-03-04	14:00:00	1,075	1,075	1,075	1,075	10,400
2024-03-04	13:30:00	1,080	1,080	1,065	1,075	30,600
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:26:22	1,090	1,090	1,090	1,090	0
2024-03-05	15:00:00	1,080	1,090	1,075	1,085	969,400
2024-03-05	14:38:17	1,085	1,085	1,085	1,085	0
2024-03-05	14:00:00	1,075	1,090	1,070	1,085	1,156,000
2024-03-05	13:32:17	1,080	1,080	1,080	1,080	0
2024-03-05	13:00:00	1,080	1,085	1,070	1,080	1,508,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,085	1,085	1,085	1,085	0
2024-03-05	11:45:47	1,080	1,080	1,080	1,080	0
2024-03-05	11:00:00	1,075	1,085	1,070	1,085	4,624,000
2024-03-05	10:55:19	1,075	1,075	1,075	1,075	0
2024-03-05	10:06:17	1,065	1,065	1,065	1,065	0
2024-03-05	10:00:00	1,065	1,075	1,055	1,070	17,539,700
2024-03-05	09:19:39	1,040	1,040	1,040	1,040	0
2024-03-05	09:00:00	1,065	1,070	1,040	1,055	0
2024-03-04	15:14:27	1,070	1,070	1,070	1,070	0
2024-03-04	15:00:00	1,075	1,075	1,065	1,070	971,900
2024-03-04	14:21:22	1,075	1,075	1,075	1,075	0
2024-03-04	14:00:00	1,075	1,075	1,075	1,075	21,300
2024-03-04	13:00:00	1,080	1,080	1,065	1,075	21,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,075	1,075	1,075	1,075	0
2024-03-04	11:47:48	1,075	1,075	1,075	1,075	0
2024-03-04	11:00:00	1,080	1,080	1,065	1,075	257,700
2024-03-04	10:58:11	1,080	1,080	1,080	1,080	0
2024-03-04	10:04:42	1,080	1,080	1,080	1,080	0
2024-03-04	10:00:00	1,085	1,090	1,070	1,080	4,705,300
2024-03-04	09:12:30	1,080	1,080	1,080	1,080	0
2024-03-04	09:00:00	1,100	1,100	1,080	1,090	0
2024-03-01	16:00:00	1,100	1,100	1,100	1,100	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:19:03	1,045	1,045	1,045	1,045	0
2024-05-03	13:30:00	1,055	1,055	1,045	1,045	976,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	1,080	1,080	1,080	1,080	0
2024-05-03	11:22:56	1,050	1,050	1,050	1,050	0
2024-05-03	10:49:01	1,075	1,075	1,075	1,075	0
2024-05-03	10:30:00	1,080	1,080	1,045	1,080	5,127,300
2024-05-03	10:12:04	1,085	1,085	1,085	1,085	0
2024-05-03	09:42:48	1,080	1,080	1,080	1,080	0
2024-05-03	09:10:02	1,085	1,085	1,085	1,085	0
2024-05-03	09:00:00	1,100	1,100	1,075	1,085	12,899,800
2024-05-02	15:00:00	1,095	1,100	1,090	1,100	173,200
2024-05-02	14:47:28	1,100	1,100	1,100	1,100	0
2024-05-02	13:52:40	1,100	1,100	1,100	1,100	0
2024-05-02	13:30:00	1,100	1,100	1,095	1,100	120,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:58:08	1,100	1,100	1,100	1,100	0
2024-05-02	10:30:00	1,100	1,100	1,095	1,100	6,748,400
2024-05-02	10:26:00	1,095	1,095	1,095	1,095	0
2024-05-02	09:51:30	1,095	1,095	1,095	1,095	0
2024-05-02	09:16:53	1,115	1,115	1,115	1,115	0
2024-05-02	09:00:00	1,120	1,125	1,090	1,100	23,631,000
2024-04-30	15:33:02	1,115	1,115	1,115	1,115	0
2024-04-30	15:00:00	1,110	1,115	1,105	1,115	5,346,600
2024-04-30	14:54:15	1,110	1,110	1,110	1,110	0
2024-04-30	14:13:16	1,110	1,110	1,110	1,110	0
2024-04-30	13:32:15	1,110	1,110	1,110	1,110	0
2024-04-30	13:30:00	1,110	1,110	1,100	1,105	1,663,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:45	1,110	1,110	1,110	1,110	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,120	1,125	1,090	1,100	31,045,300
2024-04-30	09:00:00	1,085	1,115	1,080	1,115	46,876,800
2024-04-29	09:00:00	1,095	1,095	1,060	1,090	24,129,200
2024-04-26	09:00:00	1,095	1,105	1,080	1,095	29,956,300
2024-04-25	09:00:00	1,120	1,125	1,085	1,095	27,614,800
2024-04-24	09:00:00	1,120	1,125	1,110	1,120	28,548,900
2024-04-23	09:00:00	1,125	1,135	1,110	1,125	30,040,600
2024-04-22	09:00:00	1,135	1,135	1,105	1,125	30,895,600
2024-04-19	09:00:00	1,135	1,135	1,095	1,135	36,769,600
2024-04-18	09:00:00	1,090	1,135	1,075	1,135	61,150,500
2024-04-17	09:00:00	1,060	1,100	1,060	1,095	51,062,600
2024-04-16	09:00:00	1,060	1,065	1,020	1,065	52,000,600
2024-04-05	09:00:00	1,095	1,100	1,060	1,060	27,469,700
2024-04-04	09:00:00	1,045	1,100	1,040	1,100	61,750,000
2024-04-03	09:00:00	1,045	1,050	1,040	1,050	42,025,800
2024-04-02	09:00:00	1,050	1,060	1,035	1,050	45,964,400
2024-04-01	09:00:00	1,050	1,060	1,035	1,055	44,852,600
2024-03-28	09:00:00	1,050	1,060	1,025	1,050	49,607,500
2024-03-27	09:00:00	1,095	1,095	1,045	1,050	36,118,200
2024-03-26	09:00:00	1,100	1,100	1,100	1,100	0
2024-03-25	09:00:00	1,100	1,100	1,100	1,100	0
2024-03-22	09:00:00	1,070	1,100	1,070	1,100	51,961,000
2024-03-21	09:00:00	1,045	1,075	1,035	1,075	53,854,100
2024-03-20	09:00:00	1,065	1,065	1,045	1,050	44,266,700
2024-03-19	09:00:00	1,065	1,070	1,055	1,070	37,929,900
2024-03-18	09:00:00	1,065	1,075	1,060	1,070	45,278,900
2024-03-15	09:00:00	1,045	1,065	1,035	1,065	49,928,700
2024-03-14	09:00:00	1,055	1,070	1,040	1,050	40,775,300
2024-03-13	09:00:00	1,060	1,065	1,045	1,060	37,041,100
2024-03-08	09:00:00	1,065	1,065	1,045	1,060	38,139,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,120	1,125	1,090	1,100	31,045,300
2024-04-29	09:00:00	1,095	1,095	1,060	1,090	24,129,200
2024-04-26	09:00:00	1,095	1,105	1,080	1,095	29,956,300
2024-04-25	09:00:00	1,120	1,125	1,085	1,095	27,614,800
2024-04-24	09:00:00	1,120	1,125	1,110	1,120	28,548,900
2024-04-23	09:00:00	1,125	1,135	1,110	1,125	30,040,600
2024-04-22	09:00:00	1,135	1,135	1,105	1,125	30,895,600
2024-04-19	09:00:00	1,135	1,135	1,095	1,135	36,769,600
2024-04-18	09:00:00	1,090	1,135	1,075	1,135	61,150,500
2024-04-17	09:00:00	1,060	1,100	1,060	1,095	51,062,600
2024-04-16	09:00:00	1,060	1,065	1,020	1,065	52,000,600
2024-04-05	09:00:00	1,095	1,100	1,060	1,060	27,469,700
2024-04-04	09:00:00	1,045	1,100	1,040	1,100	61,750,000
2024-04-03	09:00:00	1,045	1,050	1,040	1,050	42,025,800
2024-04-02	09:00:00	1,050	1,060	1,035	1,050	45,964,400
2024-04-01	09:00:00	1,050	1,060	1,035	1,055	44,852,600
2024-03-28	09:00:00	1,050	1,060	1,025	1,050	49,607,500
2024-03-27	09:00:00	1,095	1,095	1,045	1,050	36,118,200
2024-03-26	09:00:00	1,100	1,100	1,100	1,100	0
2024-03-25	09:00:00	1,100	1,100	1,100	1,100	0
2024-03-22	09:00:00	1,070	1,100	1,070	1,100	51,961,000
2024-03-21	09:00:00	1,045	1,075	1,035	1,075	53,854,100
2024-03-20	09:00:00	1,065	1,065	1,045	1,050	44,266,700
2024-03-19	09:00:00	1,065	1,070	1,055	1,070	37,929,900
2024-03-18	09:00:00	1,065	1,075	1,060	1,070	45,278,900
2024-03-15	09:00:00	1,045	1,065	1,035	1,065	49,928,700
2024-03-14	09:00:00	1,055	1,070	1,040	1,050	40,775,300
2024-03-13	09:00:00	1,060	1,065	1,045	1,060	37,041,100
2024-03-08	09:00:00	1,065	1,065	1,045	1,060	38,139,000
2024-03-07	09:00:00	1,070	1,080	1,055	1,070	38,642,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,095	1,095	1,060	1,090	24,129,200
2024-04-21	00:00:00	1,135	1,135	1,080	1,095	147,056,200
2024-04-14	00:00:00	1,060	1,135	1,020	1,135	200,983,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,050	1,100	1,035	1,060	222,062,500
2024-03-24	00:00:00	1,100	1,100	1,025	1,050	85,725,700
2024-03-17	00:00:00	1,065	1,100	1,035	1,100	233,290,600
2024-03-10	00:00:00	1,060	1,070	1,035	1,065	127,745,100
2024-03-03	00:00:00	1,100	1,100	1,040	1,060	203,423,000
2024-02-25	00:00:00	1,075	1,120	1,065	1,100	231,422,700
2024-02-18	00:00:00	1,140	1,200	1,050	1,080	221,181,300
2024-02-11	00:00:00	1,160	1,175	1,140	1,150	155,963,500
2024-02-04	00:00:00	1,125	1,195	1,110	1,160	132,184,100
2024-01-28	00:00:00	1,130	1,180	1,075	1,125	220,462,100
2024-01-21	00:00:00	1,130	1,165	1,110	1,135	217,245,300
2024-01-14	00:00:00	1,110	1,160	1,100	1,130	188,023,200
2024-01-07	00:00:00	1,085	1,110	1,015	1,110	225,015,000
2023-12-31	00:00:00	1,070	1,120	1,065	1,090	196,472,800
2023-12-24	00:00:00	1,050	1,080	1,035	1,070	123,245,800
2023-12-17	00:00:00	960	1,050	955	1,050	248,715,800
2023-12-10	00:00:00	975	990	895	960	239,407,800
2023-12-03	00:00:00	955	980	895	980	257,917,700
2023-11-26	00:00:00	920	975	890	960	242,408,100
2023-11-19	00:00:00	895	930	880	925	224,887,100
2023-11-12	00:00:00	900	920	880	900	235,800,900
2023-11-05	00:00:00	915	935	890	900	191,927,000
2023-10-29	00:00:00	945	945	900	920	195,422,900
2023-10-22	00:00:00	980	980	935	950	180,488,300
2023-10-15	00:00:00	1,005	1,010	950	985	212,292,800
2023-10-08	00:00:00	1,015	1,040	990	1,010	212,966,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,120	1,125	1,090	1,100	31,045,300
2024-03-31	00:00:00	1,050	1,135	1,020	1,115	641,108,000
2024-02-29	00:00:00	1,120	1,120	1,025	1,050	687,529,400
2024-01-31	00:00:00	1,115	1,200	1,050	1,120	806,695,000
2023-12-31	00:00:00	1,070	1,180	1,015	1,120	943,930,000
2023-11-30	00:00:00	960	1,080	895	1,070	917,828,300
2023-10-31	00:00:00	935	960	880	960	960,504,300
2023-09-30	00:00:00	1,015	1,040	900	940	896,179,100
2023-08-31	00:00:00	1,050	1,090	1,005	1,020	872,409,900
2023-07-31	00:00:00	900	1,060	815	1,050	1,013,596,000
2023-06-30	00:00:00	860	960	855	905	754,748,600
2023-05-31	00:00:00	785	950	765	865	688,460,300
2023-04-30	00:00:00	900	955	760	785	516,694,400
2023-03-31	00:00:00	900	905	890	900	40,406,200
2023-02-28	00:00:00	900	915	895	915	43,076,700
2023-01-31	00:00:00	880	880	855	880	27,927,000
2022-12-31	00:00:00	905	950	880	950	701,280,300
2022-11-30	00:00:00	820	905	790	905	927,056,000
2022-10-31	00:00:00	825	935	800	820	1,009,451,100
2022-09-30	00:00:00	825	915	815	830	974,304,900
2022-08-31	00:00:00	1,020	1,100	800	825	699,280,900
2022-07-31	00:00:00	1,035	1,045	950	1,020	898,736,500
2022-06-30	00:00:00	990	1,060	980	1,035	766,922,000
2022-05-31	00:00:00	900	995	830	990	703,881,800
2022-04-30	00:00:00	1,085	1,085	815	900	496,073,600
2022-03-31	00:00:00	1,175	1,200	1,075	1,085	849,851,100
2022-02-28	00:00:00	1,090	1,180	1,015	1,175	1,033,166,100
2022-01-31	00:00:00	1,105	1,165	1,060	1,090	831,489,000
2021-12-31	00:00:00	1,100	1,175	1,050	1,105	990,962,500
2021-11-30	00:00:00	1,020	1,125	995	1,105	1,060,449,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,120	1,125	1,090	1,100	31,045,300
2024-03-31	00:00:00	1,050	1,135	1,020	1,090	594,231,200
2024-02-29	00:00:00	1,120	1,120	1,025	1,050	687,529,400
2024-01-31	00:00:00	1,115	1,200	1,020	1,115	2,135,332,400
2023-12-31	00:00:00	1,070	1,200	1,015	1,050	2,438,154,400
2023-11-30	00:00:00	960	1,200	895	1,120	2,668,453,300
2023-10-31	00:00:00	935	1,180	880	1,120	2,822,262,600
2023-09-30	00:00:00	1,015	1,080	880	1,070	2,774,511,700
2023-08-31	00:00:00	1,050	1,090	880	960	2,729,093,300
2023-07-31	00:00:00	900	1,090	815	940	2,782,185,000
2023-06-30	00:00:00	860	1,090	815	1,020	2,640,754,500
2023-05-31	00:00:00	785	1,060	765	1,050	2,456,804,900
2023-04-30	00:00:00	900	960	760	905	1,959,903,300
2023-03-31	00:00:00	900	955	760	865	1,251,765,000
2023-02-28	00:00:00	900	955	760	785	1,099,827,800
2023-01-31	00:00:00	880	955	755	900	1,250,602,200
2022-11-30	00:00:00	820	970	790	880	2,132,605,200
2022-08-31	00:00:00	1,020	1,100	800	820	2,683,036,900
2022-05-31	00:00:00	900	1,060	830	1,020	2,369,540,300
2022-02-28	00:00:00	1,090	1,200	815	900	2,379,090,800
2021-11-30	00:00:00	1,020	1,175	995	1,090	2,882,900,500
2021-08-31	00:00:00	955	1,165	905	1,020	1,910,117,900

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