Informasi Saham EDGE PT Indointernet Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik 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
40001	Market Cap	1	8,343,632,500,000	10,202,262,500,000	8,081,000,000,000
14010	Ps Ratio	4	9	11	10
102	Enterprises Value E B I T D A Ratio	11	26	109	81
14008	Pe Ratio	18	32	40	50
14012	Pb Ratio	22	5	7	7
40002	Enterprise Value	29	8,766,787,500,000	10,182,916,500,000	7,799,785,000,000
101	Enterprises Value Revenue Ratio	32	9	40	37

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
40001	Market Cap	1	8,343,632,500,000	8,464,847,500,000	10,202,262,500,000	7,171,887,500,000	7,575,937,500,000	7,676,950,000,000	8,081,000,000,000
14010	Ps Ratio	4	9	9	11	8	9	9	10
102	Enterprises Value E B I T D A Ratio	11	26	98	109	87	95	98	81
14008	Pe Ratio	18	32	34	40	30	36	41	50
14012	Pb Ratio	22	5	6	7	5	6	6	7
40002	Enterprise Value	29	8,766,787,500,000	8,741,196,500,000	10,182,916,500,000	6,933,890,500,000	7,402,049,500,000	7,421,826,000,000	7,799,785,000,000
101	Enterprises Value Revenue Ratio	32	9	35	40	29	32	33	37

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	324,248,000,000	92,988,000,000	237,723,000,000	160,024,000,000	151,875,000,000
20091	Net Income	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	121,777,000,000
29004	Basic E P S	125	0	92	62	60
20190	E B I T D A	325,744,000,000	93,369,000,000	239,118,000,000	161,432,000,000	153,505,000,000
20046	Gross Profit	424,421,000,000	124,780,000,000	314,260,000,000	201,542,000,000	176,553,000,000
29009	Diluted E P S	125	0	92	62	60
20136	Pretax Income	323,889,000,000	92,907,000,000	237,228,000,000	159,832,000,000	151,694,000,000
20145	Tax Provision	70,624,000,000	18,209,000,000	51,057,000,000	35,959,000,000	33,074,000,000
20100	Total Revenue	950,409,000,000	251,937,000,000	822,222,000,000	587,766,000,000	475,673,000,000
20164	Total Expenses	629,051,000,000	159,447,000,000	589,737,000,000	435,307,000,000	331,722,000,000
20013	Cost Of Revenue	525,988,000,000	127,157,000,000	507,962,000,000	386,224,000,000	299,120,000,000
20177	Interest Income	2,890,000,000	498,000,000	5,238,000,000	7,565,000,000	8,484,000,000
20057	Interest Expense	359,000,000	81,000,000	495,000,000	192,000,000	181,000,000
20109	Operating Income	321,358,000,000	92,490,000,000	232,485,000,000	152,459,000,000	143,951,000,000
20316	Normalized Income	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	118,379,000,000
20108	Operating Expense	103,063,000,000	32,290,000,000	81,775,000,000	49,083,000,000	32,602,000,000
20112	Operating Revenue	950,409,000,000	251,937,000,000	822,222,000,000	587,766,000,000	475,673,000,000
20087	Minority Interests	-165,000,000	-145,000,000	-117,000,000	-303,000,000	-241,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,531,000,000	417,000,000	4,743,000,000	7,373,000,000	7,743,000,000
29010	Basic Average Shares	2,020,250,000	0	2,020,250,000	1,986,579,165	2,020,250,000
29011	Diluted Average Shares	2,020,250,000	0	2,020,250,000	1,986,579,165	2,020,250,000
20420	Normalized E B I T D A	325,744,000,000	93,369,000,000	239,118,000,000	161,432,000,000	153,505,000,000
20315	Reconciled Depreciation	1,496,000,000	381,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20312	Other Operating Expenses	12,773,000,000	7,391,000,000	7,444,000,000	4,584,000,000	3,918,000,000
20368	Total Other Finance Cost	470,000,000	0	0	364,000,000	560,000,000
20314	Reconciled Cost Of Revenue	525,988,000,000	127,157,000,000	507,962,000,000	386,224,000,000	299,120,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	1,496,000,000	381,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20075	Interest Income Non Operating	2,890,000,000	498,000,000	5,238,000,000	7,565,000,000	8,484,000,000
20158	Selling And Marketing Expense	2,585,000,000	1,333,000,000	1,455,000,000	258,000,000	164,000,000
20064	Interest Expense Non Operating	359,000,000	81,000,000	495,000,000	192,000,000	181,000,000
20093	Net Income Common Stockholders	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20094	Net Income Continuous Operations	253,265,000,000	74,698,000,000	186,171,000,000	123,873,000,000	118,620,000,000
20045	General And Administrative Expense	14,288,000,000	2,812,000,000	15,329,000,000	13,215,000,000	11,345,000,000
20159	Selling General And Administration	16,873,000,000	4,145,000,000	16,784,000,000	13,473,000,000	11,509,000,000
20435	Total Operating Income As Reported	187,581,000,000	0	0	152,459,000,000	145,019,000,000
20022	Net Income Discontinuous Operations	0	0	0	0	3,398,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20077	Net Non Operating Interest Income Expense	2,531,000,000	417,000,000	4,743,000,000	7,373,000,000	7,743,000,000
20346	Net Income Including Noncontrolling Interests	253,265,000,000	74,698,000,000	186,171,000,000	123,873,000,000	122,018,000,000
20019	Depreciation And Amortization In Income Statement	1,496,000,000	381,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20309	Net Income From Continuing And Discontinued Operation	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20331	Net Income From Continuing Operation Net Minority Interest	253,100,000,000	74,553,000,000	186,054,000,000	123,570,000,000	118,379,000,000

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	324,248,000,000	92,988,000,000	78,882,000,000	77,266,000,000	75,112,000,000	237,723,000,000	160,024,000,000	151,875,000,000
20091	Net Income	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	121,777,000,000
29004	Basic E P S	125	0	125	0	28	92	62	60
20190	E B I T D A	325,744,000,000	93,369,000,000	79,256,000,000	77,641,000,000	75,478,000,000	239,118,000,000	161,432,000,000	153,505,000,000
20046	Gross Profit	424,421,000,000	124,780,000,000	103,526,000,000	99,455,000,000	96,660,000,000	314,260,000,000	201,542,000,000	176,553,000,000
29009	Diluted E P S	125	0	125	0	28	92	62	60
20136	Pretax Income	323,889,000,000	92,907,000,000	78,797,000,000	77,173,000,000	75,012,000,000	237,228,000,000	159,832,000,000	151,694,000,000
20145	Tax Provision	70,624,000,000	18,209,000,000	18,599,000,000	16,176,000,000	17,640,000,000	51,057,000,000	35,959,000,000	33,074,000,000
20100	Total Revenue	950,409,000,000	251,937,000,000	239,179,000,000	233,846,000,000	225,447,000,000	822,222,000,000	587,766,000,000	475,673,000,000
20164	Total Expenses	629,051,000,000	159,447,000,000	161,127,000,000	157,230,000,000	151,247,000,000	589,737,000,000	435,307,000,000	331,722,000,000
20013	Cost Of Revenue	525,988,000,000	127,157,000,000	135,653,000,000	134,391,000,000	128,787,000,000	507,962,000,000	386,224,000,000	299,120,000,000
20177	Interest Income	2,890,000,000	498,000,000	830,000,000	650,000,000	912,000,000	5,238,000,000	7,565,000,000	8,484,000,000
20057	Interest Expense	359,000,000	81,000,000	85,000,000	93,000,000	100,000,000	495,000,000	192,000,000	181,000,000
20109	Operating Income	321,358,000,000	92,490,000,000	78,052,000,000	76,616,000,000	74,200,000,000	232,485,000,000	152,459,000,000	143,951,000,000
20316	Normalized Income	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	118,379,000,000
20108	Operating Expense	103,063,000,000	32,290,000,000	25,474,000,000	22,839,000,000	22,460,000,000	81,775,000,000	49,083,000,000	32,602,000,000
20112	Operating Revenue	950,409,000,000	251,937,000,000	239,179,000,000	233,846,000,000	225,447,000,000	822,222,000,000	587,766,000,000	475,673,000,000
20087	Minority Interests	-165,000,000	-145,000,000	-81,000,000	21,000,000	40,000,000	-117,000,000	-303,000,000	-241,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,531,000,000	417,000,000	745,000,000	557,000,000	812,000,000	4,743,000,000	7,373,000,000	7,743,000,000
29010	Basic Average Shares	2,020,250,000	0	2,020,250,000	0	2,020,250,000	2,020,250,000	1,986,579,165	2,020,250,000
29011	Diluted Average Shares	2,020,250,000	0	2,020,250,000	0	2,020,250,000	2,020,250,000	1,986,579,165	2,020,250,000
20420	Normalized E B I T D A	325,744,000,000	93,369,000,000	79,256,000,000	77,641,000,000	75,478,000,000	239,118,000,000	161,432,000,000	153,505,000,000
20315	Reconciled Depreciation	1,496,000,000	381,000,000	374,000,000	375,000,000	366,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20312	Other Operating Expenses	12,773,000,000	7,391,000,000	3,114,000,000	14,000,000	2,254,000,000	7,444,000,000	4,584,000,000	3,918,000,000
20368	Total Other Finance Cost	470,000,000	0	0	0	0	0	364,000,000	560,000,000
20314	Reconciled Cost Of Revenue	525,988,000,000	127,157,000,000	135,653,000,000	134,391,000,000	128,787,000,000	507,962,000,000	386,224,000,000	299,120,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	1,496,000,000	381,000,000	374,000,000	375,000,000	366,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20075	Interest Income Non Operating	2,890,000,000	498,000,000	830,000,000	650,000,000	912,000,000	5,238,000,000	7,565,000,000	8,484,000,000
20158	Selling And Marketing Expense	2,585,000,000	1,333,000,000	476,000,000	406,000,000	370,000,000	1,455,000,000	258,000,000	164,000,000
20064	Interest Expense Non Operating	359,000,000	81,000,000	85,000,000	93,000,000	100,000,000	495,000,000	192,000,000	181,000,000
20093	Net Income Common Stockholders	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20094	Net Income Continuous Operations	253,265,000,000	74,698,000,000	60,198,000,000	60,997,000,000	57,372,000,000	186,171,000,000	123,873,000,000	118,620,000,000
20045	General And Administrative Expense	14,288,000,000	2,812,000,000	4,229,000,000	3,302,000,000	3,945,000,000	15,329,000,000	13,215,000,000	11,345,000,000
20159	Selling General And Administration	16,873,000,000	4,145,000,000	4,705,000,000	3,708,000,000	4,315,000,000	16,784,000,000	13,473,000,000	11,509,000,000
20435	Total Operating Income As Reported	187,581,000,000	0	0	0	0	0	152,459,000,000	145,019,000,000
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	0	3,398,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20077	Net Non Operating Interest Income Expense	2,531,000,000	417,000,000	745,000,000	557,000,000	812,000,000	4,743,000,000	7,373,000,000	7,743,000,000
20346	Net Income Including Noncontrolling Interests	253,265,000,000	74,698,000,000	60,198,000,000	60,997,000,000	57,372,000,000	186,171,000,000	123,873,000,000	122,018,000,000
20019	Depreciation And Amortization In Income Statement	1,496,000,000	381,000,000	374,000,000	375,000,000	366,000,000	1,395,000,000	1,408,000,000	1,630,000,000
20309	Net Income From Continuing And Discontinued Operation	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	121,777,000,000
20331	Net Income From Continuing Operation Net Minority Interest	253,100,000,000	74,553,000,000	60,117,000,000	61,018,000,000	57,412,000,000	186,054,000,000	123,570,000,000	118,379,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	58,000,000	58,000,000
23531	Net Debt	270,958,000,000	0	0	0
23165	Payables	232,500,000,000	178,274,000,000	134,148,000,000	171,999,000,000
23139	Net P P E	2,106,297,000,000	1,047,579,000,000	769,984,000,000	333,949,000,000
23351	Properties	0	0	0	0
23386	Total Debt	541,728,000,000	44,615,000,000	9,940,000,000	1,508,000,000
23100	Gross P P E	2,421,998,000,000	1,312,813,000,000	977,169,000,000	495,743,000,000
23038	Common Stock	20,203,000,000	20,203,000,000	20,203,000,000	16,162,000,000
23045	Current Debt	463,000,000	0	0	0
23532	Share Issued	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000
23220	Total Assets	2,723,373,000,000	1,605,942,000,000	1,271,136,000,000	534,850,000,000
23027	Capital Stock	20,203,000,000	20,203,000,000	20,203,000,000	16,162,000,000
23382	Other Payable	5,719,000,000	2,611,000,000	2,951,000,000	2,722,000,000
23028	Cash Financial	201,566,000,000	128,664,000,000	91,080,000,000	13,692,000,000
23123	Long Term Debt	535,874,000,000	36,885,000,000	0	0
23179	Prepaid Assets	112,727,000,000	60,522,000,000	49,629,000,000	22,528,000,000
23385	Working Capital	-97,901,000,000	218,166,000,000	276,729,000,000	-16,824,000,000
23000	Accounts Payable	181,692,000,000	150,148,000,000	112,198,000,000	153,560,000,000
23029	Cash Equivalents	63,813,000,000	171,075,000,000	244,774,000,000	92,037,000,000
23245	Invested Capital	2,002,411,000,000	1,243,313,000,000	1,027,279,000,000	307,466,000,000
23340	Other Properties	641,835,000,000	625,140,000,000	450,751,000,000	174,086,000,000
23132	Minority Interest	5,267,000,000	5,002,000,000	4,768,000,000	2,997,000,000
23342	Other Receivables	0	0	622,000,000	234,000,000
23204	Retained Earnings	859,221,000,000	612,182,000,000	426,936,000,000	303,366,000,000
23217	Total Tax Payable	45,089,000,000	25,515,000,000	18,999,000,000	15,717,000,000
23001	Accounts Receivable	195,934,000,000	168,749,000,000	91,911,000,000	58,568,000,000
23280	Common Stock Equity	1,466,074,000,000	1,206,428,000,000	1,027,279,000,000	307,466,000,000
23403	Net Tangible Assets	1,466,074,000,000	1,206,428,000,000	1,027,279,000,000	307,346,000,000
23215	Stockholders Equity	1,466,074,000,000	1,206,428,000,000	1,027,279,000,000	307,466,000,000
23383	Tangible Book Value	1,466,074,000,000	1,206,428,000,000	1,027,279,000,000	307,346,000,000
23374	Total Capitalization	2,001,948,000,000	1,243,313,000,000	1,027,279,000,000	307,466,000,000
23312	Land And Improvements	338,810,000,000	338,810,000,000	338,810,000,000	84,318,000,000
23393	Ordinary Shares Number	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000
23155	Other Intangible Assets	0	0	50,000,000	62,000,000
23008	Accumulated Depreciation	-315,701,000,000	-265,234,000,000	-207,185,000,000	-161,794,000,000
23282	Construction In Progress	1,252,587,000,000	164,625,000,000	27,727,000,000	192,875,000,000
23380	Capital Lease Obligations	5,391,000,000	7,730,000,000	9,940,000,000	1,508,000,000
23030	Cash And Cash Equivalents	265,379,000,000	299,739,000,000	335,854,000,000	105,729,000,000
23262	Gross Accounts Receivable	206,676,000,000	177,027,000,000	98,792,000,000	61,944,000,000
23012	Additional Paid In Capital	582,610,000,000	582,610,000,000	582,610,000,000	-9,323,000,000
23275	Buildings And Improvements	129,855,000,000	129,615,000,000	115,774,000,000	17,109,000,000
23319	Machinery Furniture Equipment	58,911,000,000	54,623,000,000	44,107,000,000	27,355,000,000
23048	Current Capital Lease Obligation	2,340,000,000	2,375,000,000	2,362,000,000	1,508,000,000
23127	Long Term Capital Lease Obligation	3,051,000,000	5,355,000,000	7,578,000,000	0
23098	Goodwill And Other Intangible Assets	0	0	108,000,000	120,000,000
23261	Total Equity Gross Minority Interest	1,471,341,000,000	1,211,430,000,000	1,032,047,000,000	310,463,000,000
23259	Total Liabilities Net Minority Interest	1,252,032,000,000	394,512,000,000	239,089,000,000	224,387,000,000
23046	Current Debt And Capital Lease Obligation	2,803,000,000	2,375,000,000	2,362,000,000	1,508,000,000
23266	Allowance For Doubtful Accounts Receivable	-10,742,000,000	-8,278,000,000	-6,881,000,000	-3,376,000,000
23124	Long Term Debt And Capital Lease Obligation	538,925,000,000	42,240,000,000	7,578,000,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	21,253,000,000	24,817,000,000	13,317,000,000	16,176,000,000

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	0	0	0	0	0	58,000,000	58,000,000
23531	Net Debt	270,958,000,000	0	0	0	0	0	0
23165	Payables	232,500,000,000	151,777,000,000	161,778,000,000	100,706,000,000	178,274,000,000	134,148,000,000	171,999,000,000
23139	Net P P E	2,106,297,000,000	1,899,161,000,000	1,465,790,000,000	1,142,412,000,000	1,047,579,000,000	769,984,000,000	333,949,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	541,728,000,000	128,984,000,000	43,988,000,000	44,493,000,000	44,615,000,000	9,940,000,000	1,508,000,000
23100	Gross P P E	2,421,998,000,000	2,199,703,000,000	1,761,860,000,000	1,421,834,000,000	1,312,813,000,000	977,169,000,000	495,743,000,000
23038	Common Stock	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	16,162,000,000
23045	Current Debt	463,000,000	0	0	0	0	0	0
23532	Share Issued	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000
23220	Total Assets	2,723,373,000,000	2,367,698,000,000	2,009,117,000,000	1,635,850,000,000	1,605,942,000,000	1,271,136,000,000	534,850,000,000
23027	Capital Stock	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	20,203,000,000	16,162,000,000
23382	Other Payable	5,719,000,000	3,609,000,000	2,632,000,000	2,379,000,000	2,611,000,000	2,951,000,000	2,722,000,000
23028	Cash Financial	201,566,000,000	85,477,000,000	209,774,000,000	185,141,000,000	128,664,000,000	91,080,000,000	13,692,000,000
23123	Long Term Debt	535,874,000,000	122,622,000,000	36,925,000,000	36,905,000,000	36,885,000,000	0	0
23179	Prepaid Assets	112,727,000,000	79,706,000,000	67,818,000,000	58,790,000,000	60,522,000,000	49,629,000,000	22,528,000,000
23385	Working Capital	-97,901,000,000	-432,502,000,000	-90,911,000,000	150,664,000,000	218,166,000,000	276,729,000,000	-16,824,000,000
23000	Accounts Payable	181,692,000,000	108,422,000,000	130,433,000,000	64,497,000,000	150,148,000,000	112,198,000,000	153,560,000,000
23029	Cash Equivalents	63,813,000,000	62,853,000,000	72,211,000,000	33,240,000,000	171,075,000,000	244,774,000,000	92,037,000,000
23245	Invested Capital	2,002,411,000,000	1,507,597,000,000	1,361,783,000,000	1,300,745,000,000	1,243,313,000,000	1,027,279,000,000	307,466,000,000
23340	Other Properties	641,835,000,000	636,654,000,000	645,429,000,000	626,269,000,000	625,140,000,000	450,751,000,000	174,086,000,000
23132	Minority Interest	5,267,000,000	5,122,000,000	5,041,000,000	5,062,000,000	5,002,000,000	4,768,000,000	2,997,000,000
23342	Other Receivables	0	0	0	0	0	622,000,000	234,000,000
23204	Retained Earnings	859,221,000,000	790,729,000,000	730,612,000,000	669,594,000,000	612,182,000,000	426,936,000,000	303,366,000,000
23217	Total Tax Payable	45,089,000,000	39,746,000,000	28,713,000,000	33,830,000,000	25,515,000,000	18,999,000,000	15,717,000,000
23001	Accounts Receivable	195,934,000,000	136,977,000,000	144,866,000,000	152,397,000,000	168,749,000,000	91,911,000,000	58,568,000,000
23280	Common Stock Equity	1,466,074,000,000	1,384,975,000,000	1,324,858,000,000	1,263,840,000,000	1,206,428,000,000	1,027,279,000,000	307,466,000,000
23403	Net Tangible Assets	1,466,074,000,000	1,384,975,000,000	1,324,858,000,000	1,263,840,000,000	1,206,428,000,000	1,027,279,000,000	307,346,000,000
23215	Stockholders Equity	1,466,074,000,000	1,384,975,000,000	1,324,858,000,000	1,263,840,000,000	1,206,428,000,000	1,027,279,000,000	307,466,000,000
23383	Tangible Book Value	1,466,074,000,000	1,384,975,000,000	1,324,858,000,000	1,263,840,000,000	1,206,428,000,000	1,027,279,000,000	307,346,000,000
23374	Total Capitalization	2,001,948,000,000	1,507,597,000,000	1,361,783,000,000	1,300,745,000,000	1,243,313,000,000	1,027,279,000,000	307,466,000,000
23312	Land And Improvements	338,810,000,000	338,810,000,000	338,810,000,000	338,810,000,000	338,810,000,000	338,810,000,000	84,318,000,000
23393	Ordinary Shares Number	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000	2,020,250,000
23155	Other Intangible Assets	0	0	0	0	0	50,000,000	62,000,000
23008	Accumulated Depreciation	-315,701,000,000	-300,542,000,000	-296,070,000,000	-279,422,000,000	-265,234,000,000	-207,185,000,000	-161,794,000,000
23282	Construction In Progress	1,252,587,000,000	1,036,143,000,000	590,039,000,000	269,382,000,000	164,625,000,000	27,727,000,000	192,875,000,000
23380	Capital Lease Obligations	5,391,000,000	6,362,000,000	7,063,000,000	7,588,000,000	7,730,000,000	9,940,000,000	1,508,000,000
23030	Cash And Cash Equivalents	265,379,000,000	148,330,000,000	281,985,000,000	218,381,000,000	299,739,000,000	335,854,000,000	105,729,000,000
23262	Gross Accounts Receivable	206,676,000,000	145,347,000,000	153,107,000,000	160,703,000,000	177,027,000,000	98,792,000,000	61,944,000,000
23012	Additional Paid In Capital	582,610,000,000	582,610,000,000	582,610,000,000	582,610,000,000	582,610,000,000	582,610,000,000	-9,323,000,000
23275	Buildings And Improvements	129,855,000,000	129,881,000,000	129,615,000,000	129,615,000,000	129,615,000,000	115,774,000,000	17,109,000,000
23319	Machinery Furniture Equipment	58,911,000,000	58,215,000,000	57,967,000,000	57,758,000,000	54,623,000,000	44,107,000,000	27,355,000,000
23048	Current Capital Lease Obligation	2,340,000,000	2,654,000,000	2,806,000,000	2,778,000,000	2,375,000,000	2,362,000,000	1,508,000,000
23127	Long Term Capital Lease Obligation	3,051,000,000	3,708,000,000	4,257,000,000	4,810,000,000	5,355,000,000	7,578,000,000	0
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	108,000,000	120,000,000
23261	Total Equity Gross Minority Interest	1,471,341,000,000	1,390,097,000,000	1,329,899,000,000	1,268,902,000,000	1,211,430,000,000	1,032,047,000,000	310,463,000,000
23259	Total Liabilities Net Minority Interest	1,252,032,000,000	977,601,000,000	679,218,000,000	366,948,000,000	394,512,000,000	239,089,000,000	224,387,000,000
23046	Current Debt And Capital Lease Obligation	2,803,000,000	2,654,000,000	2,806,000,000	2,778,000,000	2,375,000,000	2,362,000,000	1,508,000,000
23266	Allowance For Doubtful Accounts Receivable	-10,742,000,000	-8,370,000,000	-8,241,000,000	-8,306,000,000	-8,278,000,000	-6,881,000,000	-3,376,000,000
23124	Long Term Debt And Capital Lease Obligation	538,925,000,000	126,330,000,000	41,182,000,000	41,715,000,000	42,240,000,000	7,578,000,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	21,253,000,000	27,457,000,000	26,674,000,000	25,717,000,000	24,817,000,000	13,317,000,000	16,176,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,000,000	0	338,000,000	0	19,262,000,000
26185	Free Cash Flow	-523,479,000,000	-290,676,000,000	-72,481,000,000	-361,419,000,000	10,533,000,000
26027	Changes In Cash	-34,360,000,000	117,049,000,000	-36,115,000,000	230,125,000,000	-93,074,000,000
26182	Issuance Of Debt	500,127,000,000	414,240,000,000	37,322,000,000	0	0
26123	Sale Of Business	100,000,000	0	117,000,000	1,468,000,000	22,908,000,000
26016	End Cash Position	265,379,000,000	265,379,000,000	299,739,000,000	335,854,000,000	105,729,000,000
26112	Purchase Of P P E	-696,919,000,000	-298,299,000,000	-281,675,000,000	-434,886,000,000	-202,399,000,000
26005	Capital Expenditure	-698,318,000,000	-299,698,000,000	-281,675,000,000	-434,907,000,000	-202,419,000,000
26007	Cash Dividends Paid	0	0	0	0	-116,000,000,000
26012	Financing Cash Flow	488,860,000,000	407,724,000,000	35,112,000,000	589,830,000,000	-118,059,000,000
26253	Interest Paid C F F	-7,444,000,000	-4,327,000,000	0	0	0
26013	Investing Cash Flow	-698,059,000,000	-299,697,000,000	-280,421,000,000	-433,193,000,000	-157,060,000,000
26098	Common Stock Issuance	0	0	0	595,974,000,000	0
26015	Beginning Cash Position	299,739,000,000	148,330,000,000	335,854,000,000	105,729,000,000	198,803,000,000
26223	Classesof Cash Payments	-674,915,000,000	-153,662,000,000	-509,728,000,000	-475,728,000,000	-206,454,000,000
26099	Long Term Debt Issuance	500,127,000,000	414,240,000,000	37,322,000,000	0	0
26108	Purchase Of Intangibles	-1,399,000,000	-1,399,000,000	0	-21,000,000	-20,000,000
26181	Issuance Of Capital Stock	0	0	0	595,974,000,000	0
26071	Net Common Stock Issuance	0	0	0	595,974,000,000	0
26073	Net Long Term Debt Issuance	500,127,000,000	414,240,000,000	37,322,000,000	0	0
26165	Net Other Investing Changes	148,000,000	1,000,000	799,000,000	246,000,000	3,189,000,000
26119	Net P P E Purchase And Sale	-696,908,000,000	-298,299,000,000	-281,337,000,000	-434,886,000,000	-183,137,000,000
26072	Net Issuance Payments Of Debt	500,127,000,000	414,240,000,000	37,322,000,000	0	0
26226	Paymentson Behalfof Employees	-70,079,000,000	-14,204,000,000	-53,977,000,000	-41,252,000,000	-41,606,000,000
26116	Net Business Purchase And Sale	100,000,000	0	117,000,000	1,468,000,000	22,908,000,000
26117	Net Intangibles Purchase And Sale	-1,399,000,000	-1,399,000,000	0	-21,000,000	-20,000,000
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	-30,907,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-30,907,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	174,839,000,000	9,022,000,000	209,194,000,000	73,488,000,000	212,952,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	912,172,000,000	190,510,000,000	758,661,000,000	575,890,000,000	445,644,000,000

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	11,000,000	0	11,000,000	0	0	338,000,000	0	19,262,000,000
26185	Free Cash Flow	-523,479,000,000	-290,676,000,000	-216,985,000,000	64,919,000,000	-80,737,000,000	-72,481,000,000	-361,419,000,000	10,533,000,000
26027	Changes In Cash	-34,360,000,000	117,049,000,000	-133,655,000,000	63,604,000,000	-81,358,000,000	-36,115,000,000	230,125,000,000	-93,074,000,000
26182	Issuance Of Debt	500,127,000,000	414,240,000,000	123,209,000,000	0	0	37,322,000,000	0	0
26123	Sale Of Business	100,000,000	0	0	0	100,000,000	117,000,000	1,468,000,000	22,908,000,000
26016	End Cash Position	265,379,000,000	265,379,000,000	148,330,000,000	281,985,000,000	218,381,000,000	299,739,000,000	335,854,000,000	105,729,000,000
26112	Purchase Of P P E	-696,919,000,000	-298,299,000,000	-234,871,000,000	-54,541,000,000	-109,208,000,000	-281,675,000,000	-434,886,000,000	-202,399,000,000
26005	Capital Expenditure	-698,318,000,000	-299,698,000,000	-234,871,000,000	-54,541,000,000	-109,208,000,000	-281,675,000,000	-434,907,000,000	-202,419,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-116,000,000,000
26012	Financing Cash Flow	488,860,000,000	407,724,000,000	83,309,000,000	-1,315,000,000	-858,000,000	35,112,000,000	589,830,000,000	-118,059,000,000
26253	Interest Paid C F F	-7,444,000,000	-4,327,000,000	-1,611,000,000	-790,000,000	-716,000,000	0	0	0
26013	Investing Cash Flow	-698,059,000,000	-299,697,000,000	-234,850,000,000	-54,541,000,000	-108,971,000,000	-280,421,000,000	-433,193,000,000	-157,060,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	595,974,000,000	0
26015	Beginning Cash Position	299,739,000,000	148,330,000,000	281,985,000,000	218,381,000,000	299,739,000,000	335,854,000,000	105,729,000,000	198,803,000,000
26223	Classesof Cash Payments	-674,915,000,000	-153,662,000,000	-213,782,000,000	-102,358,000,000	-205,113,000,000	-509,728,000,000	-475,728,000,000	-206,454,000,000
26099	Long Term Debt Issuance	500,127,000,000	414,240,000,000	123,209,000,000	0	0	37,322,000,000	0	0
26108	Purchase Of Intangibles	-1,399,000,000	-1,399,000,000	0	0	0	0	-21,000,000	-20,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	595,974,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	595,974,000,000	0
26073	Net Long Term Debt Issuance	500,127,000,000	414,240,000,000	123,209,000,000	0	0	37,322,000,000	0	0
26165	Net Other Investing Changes	148,000,000	1,000,000	10,000,000	0	137,000,000	799,000,000	246,000,000	3,189,000,000
26119	Net P P E Purchase And Sale	-696,908,000,000	-298,299,000,000	-234,860,000,000	-54,541,000,000	-109,208,000,000	-281,337,000,000	-434,886,000,000	-183,137,000,000
26072	Net Issuance Payments Of Debt	500,127,000,000	414,240,000,000	123,209,000,000	0	0	37,322,000,000	0	0
26226	Paymentson Behalfof Employees	-70,079,000,000	-14,204,000,000	-14,496,000,000	-28,744,000,000	-12,635,000,000	-53,977,000,000	-41,252,000,000	-41,606,000,000
26116	Net Business Purchase And Sale	100,000,000	0	0	0	100,000,000	117,000,000	1,468,000,000	22,908,000,000
26117	Net Intangibles Purchase And Sale	-1,399,000,000	-1,399,000,000	0	0	0	0	-21,000,000	-20,000,000
26303	Other Cash Adjustment Inside Changein Cash	0	0	0	0	0	0	0	-30,907,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-30,907,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	174,839,000,000	9,022,000,000	17,886,000,000	119,460,000,000	28,471,000,000	209,194,000,000	73,488,000,000	212,952,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	912,172,000,000	190,510,000,000	238,742,000,000	243,245,000,000	239,675,000,000	758,661,000,000	575,890,000,000	445,644,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
EDGE	PT Indointernet Tbk.	2024-04-15	At close: 04:00PM WIB	4,390	4,390	4,340	4,370	4,300.00 - 4,450.00	4,300	4,450	3,300.00 - 11,550.00	3,300	11,550	17,100	172,367	8,828,000,000,000	1	35	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-12	At close: 04:00PM WIB	4,390	4,390	4,340	4,370	4,300.00 - 4,450.00	4,300	4,450	3,300.00 - 11,550.00	3,300	11,550	17,100	169,175	8,828,000,000,000	1	35	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-11	At close: 04:00PM WIB	4,390	4,390	4,340	4,370	4,300.00 - 4,450.00	4,300	4,450	3,300.00 - 11,550.00	3,300	11,550	17,100	172,110	8,828,000,000,000	1	35	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-10	At close: 04:00PM WIB	4,390	4,390	4,340	4,370	4,300.00 - 4,450.00	4,300	4,450	3,300.00 - 11,550.00	3,300	11,550	17,100	172,201	8,828,000,000,000	1	35	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-05	At close: 04:00PM WIB	4,390	4,390	4,430	4,360	4,300.00 - 4,450.00	4,300	4,450	3,300.00 - 11,550.00	3,300	11,550	17,100	175,717	8,828,000,000,000	1	35	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-04	At close: 04:00PM WIB	4,230	4,210	4,440	4,330	4,210.00 - 4,500.00	4,210	4,500	3,300.00 - 11,550.00	3,300	11,550	21,700	177,551	8,869,000,000,000	1	35	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-03	At close: 04:00PM WIB	4,240	4,240	4,250	4,230	4,190.00 - 4,260.00	4,190	4,260	3,300.00 - 11,550.00	3,300	11,550	10,000	179,220	8,546,000,000,000	1	34	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-02	At close: 04:00PM WIB	4,180	4,180	4,250	4,200	4,180.00 - 4,280.00	4,180	4,280	3,300.00 - 11,550.00	3,300	11,550	9,500	186,093	8,566,000,000,000	1	34	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-04-01	At close: 04:00PM WIB	4,190	4,290	4,260	4,180	4,180.00 - 4,290.00	4,180	4,290	3,300.00 - 11,550.00	3,300	11,550	32,200	190,165	8,445,000,000,000	1	33	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-29	At close: 04:00PM WIB	4,170	4,210	4,190	4,190	4,170.00 - 4,240.00	4,170	4,240	3,300.00 - 11,550.00	3,300	11,550	11,200	190,165	8,465,000,000,000	1	33	126	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-28	At close: 04:00PM WIB	4,170	4,210	4,190	4,190	4,170.00 - 4,240.00	4,170	4,240	3,300.00 - 11,550.00	3,300	11,550	11,200	193,341	8,465,000,000,000	1	33	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-27	At close: 04:13PM WIB	4,220	4,260	0	4,170	4,150.00 - 4,260.00	4,150	4,260	3,300.00 - 11,550.00	3,300	11,550	21,700	195,022	8,424,000,000,000	1	33	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-26	At close: 03:42PM WIB	4,220	4,220	0	0	4,220.00 - 4,400.00	4,220	4,400	3,300.00 - 11,550.00	3,300	11,550	79,800	200,124	8,525,000,000,000	1	34	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-25	At close: 04:13PM WIB	4,200	4,200	0	0	4,100.00 - 4,290.00	4,100	4,290	3,300.00 - 11,550.00	3,300	11,550	19,200	203,635	8,525,000,000,000	1	34	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-22	At close: 04:09PM WIB	4,210	4,220	4,160	4,200	4,130.00 - 4,310.00	4,130	4,310	3,300.00 - 11,550.00	3,300	11,550	15,200	207,000	8,485,000,000,000	1	34	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-21	At close: 04:00PM WIB	4,200	0	0	0	0.0000 - 0.0000	0	0		0		0	218,937	0	1	0	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-14	As of 01:55PM WIB. Market open.	4,470	4,580	4,470	4,480	4,470.00 - 4,580.00	4,470	4,580	3,300.00 - 11,550.00	3,300	11,550	15,900	288,542	9,051,000,000,000	1	36	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-13	At close: 04:01PM WIB	4,510	4,510	4,470	4,520	4,470.00 - 4,670.00	4,470	4,670	3,300.00 - 11,550.00	3,300	11,550	93,700	307,367	9,031,000,000,000	1	36	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-11	At close: 04:09PM WIB	4,330	4,340	4,450	4,510	4,340.00 - 4,630.00	4,340	4,630	3,300.00 - 11,550.00	3,300	11,550	89,600	319,584	9,111,000,000,000	1	36	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-08	At close: 04:09PM WIB	4,330	4,340	4,450	4,510	4,340.00 - 4,630.00	4,340	4,630	3,300.00 - 11,550.00	3,300	11,550	89,600	327,379	9,111,000,000,000	1	36	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-05	At close: 04:03PM WIB	4,390	4,380	4,220	0	4,240.00 - 4,400.00	4,240	4,400	3,300.00 - 11,550.00	3,300	11,550	56,700	358,481	8,566,000,000,000	1	34	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-04	At close: 04:03PM WIB	4,400	4,410	4,390	4,400	4,380.00 - 4,450.00	4,380	4,450	3,300.00 - 11,550.00	3,300	11,550	30,400	398,996	8,869,000,000,000	1	35	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-03-01	At close: 04:05PM WIB	4,430	4,430	4,350	4,450	4,400.00 - 4,480.00	4,400	4,480	3,300.00 - 11,550.00	3,300	11,550	20,300	427,094	8,889,000,000,000	1	35	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-02-28	At close: 04:05PM WIB	4,500	4,450	4,340	4,430	4,410.00 - 4,590.00	4,410	4,590	3,300.00 - 11,550.00	3,300	11,550	46,600	468,854	8,909,000,000,000	1	35	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-02-27	At close: 04:05PM WIB	4,600	4,500	4,450	4,510	4,410.00 - 4,620.00	4,410	4,620	3,300.00 - 11,550.00	3,300	11,550	89,600	582,920	9,091,000,000,000	1	36	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-02-26	At close: 04:06PM WIB	4,650	4,640	4,560	4,600	4,500.00 - 4,700.00	4,500	4,700	3,300.00 - 11,550.00	3,300	11,550	43,800	624,115	9,293,000,000,000	1	37	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk.	2024-02-23	At close: 04:02PM WIB	4,610	4,600	4,630	4,670	4,600.00 - 4,940.00	4,600	4,940	3,300.00 - 11,550.00	3,300	11,550	122,600	708,562	9,394,000,000,000	1	37	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk. (EDGE.JK)	2024-02-22	At close: 04:12PM WIB	4,650	4,700	4,610	4,660	4,500.00 - 4,710.00	4,500	4,710	3,300.00 - 11,550.00	3,300	11,550	100,200	722,054	9,313,000,000,000	1	37	125	N/A	N/A (N/A)	N/A
EDGE	PT Indointernet Tbk. (EDGE.JK)	2024-02-21	At close: 03:48PM WIB	4,720	4,720	0	4,680	4,620.00 - 4,770.00	4,620	4,770	3,300.00 - 11,550.00	3,300	11,550	80,500	741,271	9,394,000,000,000	1	37	125	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
EDGE	PT Indointernet Tbk.	2024-04-15	8,830,000,000,000	9,100,000,000,000	35	9	6	10	28	1	0	0	11,550	3,300	4,381	4,340	169	18	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-12	8,830,000,000,000	9,100,000,000,000	35	9	6	10	28	1	0	0	11,550	3,300	4,372	4,328	172	14	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-11	8,830,000,000,000	9,100,000,000,000	35	9	6	10	28	1	0	0	11,550	3,300	4,372	4,328	172	14	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-10	8,830,000,000,000	9,100,000,000,000	35	9	6	10	28	1	0	0	11,550	3,300	4,372	4,328	172	14	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-05	8,870,000,000,000	9,150,000,000,000	34	9	6	10	28	1	0	0	11,550	0	4,374	4,319	178	14	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-04	8,570,000,000,000	8,840,000,000,000	34	9	6	9	27	1	0	0	11,550	0	4,372	4,316	179	18	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-03	8,570,000,000,000	8,840,000,000,000	34	9	6	9	27	1	0	0	11,550	0	4,377	4,314	186	30	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-02	8,440,000,000,000	8,720,000,000,000	33	9	6	9	27	1	0	0	11,550	0	4,383	4,312	190	29	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-04-01	8,460,000,000,000	8,740,000,000,000	34	9	6	9	27	1	0	0	11,550	0	4,383	4,312	190	29	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-29	8,460,000,000,000	8,740,000,000,000	34	9	6	9	27	1	0	0	11,550	3,300	4,389	4,309	193	30	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	126	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-28	8,420,000,000,000	8,700,000,000,000	33	9	6	10	26	1	0	0	11,550	0	4,400	4,308	195	37	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-27	8,490,000,000,000	8,470,000,000,000	34	9	6	9	26	1	0	0	11,550	0	4,412	4,305	200	46	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-26	8,490,000,000,000	8,470,000,000,000	34	9	6	9	26	1	0	0	11,550	0	4,425	4,302	204	48	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-25	8,490,000,000,000	8,470,000,000,000	34	9	6	9	26	1	0	0	11,550	3,300	4,425	4,302	204	48	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-22	8,510,000,000,000	8,490,000,000,000	34	9	6	9	26	1	0	0	11,550	0	4,458	4,298	219	52	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-21	8,490,000,000,000	8,470,000,000,000	34	9	6	9	26	1	0	0	11,550	3,300	4,458	4,298	219	52	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-14	9,030,000,000,000	9,010,000,000,000	36	10	7	10	27	1	0	0	11,550	0	4,554	4,280	307	48	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-13	9,110,000,000,000	9,090,000,000,000	36	10	7	10	28	1	0	0	11,550	0	4,554	4,280	316	48	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-11	9,110,000,000,000	9,090,000,000,000	36	10	7	10	28	1	0	0	11,550	3,300	4,554	4,280	323	48	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-08	8,750,000,000,000	8,730,000,000,000	35	10	6	10	27	1	0	0	11,550	3,300	4,574	4,276	327	51	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-05	8,890,000,000,000	8,870,000,000,000	35	10	6	10	27	1	0	0	11,550	0	4,663	4,263	399	85	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-04	8,890,000,000,000	8,870,000,000,000	35	10	6	10	27	1	0	0	11,550	3,300	4,663	4,263	399	85	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-03-01	8,950,000,000,000	8,930,000,000,000	35	10	6	10	27	1	0	0	11,550	0	4,729	4,256	448	137	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-02-28	9,090,000,000,000	9,070,000,000,000	36	10	7	10	28	1	0	0	11,550	0	4,791	4,248	583	172	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-02-27	9,290,000,000,000	9,270,000,000,000	37	10	7	10	28	1	0	0	11,550	0	4,800	4,244	624	339	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk.	2024-02-26	9,390,000,000,000	9,370,000,000,000	37	10	7	10	29	1	21	28	11,550	0	4,800	4,244	624	339	2,020,000,000	2,200,000,000	108,080,000	92	N/A	N/A	5:1	Nov 15, 2023	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk. (EDGE.JK)	2024-02-23	9,310,000,000,000	9,290,000,000,000	37	10	7	10	28	1	0	0	11,550	0	4,857	4,235	722	638	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk. (EDGE.JK)	2024-02-22	9,390,000,000,000	9,370,000,000,000	37	10	7	10	29	1	0	0	11,550	3,300	4,857	4,235	722	638	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000
EDGE	PT Indointernet Tbk. (EDGE.JK)	2024-02-21	9,540,000,000,000	9,520,000,000,000	38	10	7	10	29	1	0	0	11,550	3,300	4,893	4,230	741	640	2,020,000,000	0	108,080,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	11	20	911,530,000,000	451	6	389,470,000,000	252,730,000,000	125	34	148,330,000,000	73	128,980,000,000	9	686	218,700,000,000	266,940,000,000

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	4,250	4,250	4,250	4,250	3,300
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	4,260	4,260	4,260	4,260	0
2024-03-05	15:44:00	4,260	4,260	4,260	4,260	2,900
2024-03-05	15:43:00	4,260	4,260	4,260	4,260	300
2024-03-05	15:42:00	4,260	4,260	4,260	4,260	100
2024-03-05	15:41:00	4,260	4,260	4,260	4,260	200
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	4,260	4,260	4,260	4,260	100
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:32:00	4,260	4,260	4,260	4,260	200
2024-03-05	15:31:00	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	4,250	4,250	4,250	4,250	3,300
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	4,260	4,260	4,260	4,260	2,900
2024-03-05	15:42:00	4,260	4,260	4,260	4,260	400
2024-03-05	15:40:00	4,260	4,260	4,260	4,260	200
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	4,260	4,260	4,260	4,260	100
2024-03-05	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:32:00	4,260	4,260	4,260	4,260	200
2024-03-05	15:30:00	4,260	4,260	4,260	4,260	100
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	4,270	4,270	4,260	4,260	700
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	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	4,260	4,260	4,260	4,260	100
2024-03-05	15:06:00	4,270	4,270	4,270	4,270	800
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	4,260	4,260	4,260	4,260	0
2024-03-05	15:40:00	4,260	4,260	4,260	4,260	3,500
2024-03-05	15:35:00	4,260	4,260	4,260	4,260	100
2024-03-05	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:30:00	4,260	4,260	4,260	4,260	300
2024-03-05	15:25:00	4,260	4,260	4,260	4,260	200
2024-03-05	15:20:00	4,270	4,270	4,270	4,270	500
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	4,270	4,270	4,260	4,260	900
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	4,270	4,270	4,270	4,270	100
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:37:41	4,260	4,260	4,260	4,260	0
2024-03-05	14:35:00	4,260	4,260	4,260	4,260	400
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	4,260	4,260	4,260	4,260	1,700
2024-03-05	13:50:00	4,280	4,280	4,280	4,280	0
2024-03-05	13:45:00	4,280	4,280	4,280	4,280	800
2024-03-05	13:40:00	4,260	4,260	4,250	4,260	1,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	4,260	4,260	4,260	4,260	0
2024-03-05	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:30:00	4,260	4,260	4,260	4,260	3,900
2024-03-05	15:15:00	4,270	4,270	4,260	4,260	700
2024-03-05	15:00:00	4,270	4,270	4,260	4,260	900
2024-03-05	14:45:00	4,270	4,270	4,270	4,270	100
2024-03-05	14:37:41	4,260	4,260	4,260	4,260	0
2024-03-05	14:30:00	4,260	4,260	4,260	4,260	400
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	4,280	4,280	4,260	4,260	2,500
2024-03-05	13:30:00	4,270	4,270	4,250	4,260	3,400
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	11:58:11	4,270	4,270	4,270	4,270	0
2024-03-05	11:47:48	4,280	4,280	4,280	4,280	0
2024-03-05	11:45:00	4,280	4,280	4,270	4,270	2,700
2024-03-05	11:30:00	4,290	4,310	4,290	4,290	2,600
2024-03-05	11:15:00	4,280	4,290	4,280	4,290	500
2024-03-05	11:00:00	4,290	4,290	4,280	4,280	700
2024-03-05	10:48:21	4,290	4,290	4,290	4,290	0
2024-03-05	10:45:00	4,290	4,290	4,290	4,290	100
2024-03-05	10:30:00	4,280	4,280	4,280	4,280	2,200
2024-03-05	10:15:00	4,250	4,280	4,250	4,280	5,300
2024-03-05	10:07:16	4,270	4,270	4,270	4,270	0
2024-03-05	10:00:00	4,290	4,290	4,250	4,250	2,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:30:00	4,260	4,260	4,260	4,260	3,900
2024-03-05	15:00:00	4,270	4,270	4,260	4,260	1,600
2024-03-05	14:37:41	4,260	4,260	4,260	4,260	0
2024-03-05	14:30:00	4,260	4,270	4,260	4,270	500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	4,270	4,280	4,250	4,260	5,900
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	11:58:11	4,270	4,270	4,270	4,270	0
2024-03-05	11:47:48	4,280	4,280	4,280	4,280	0
2024-03-05	11:30:00	4,290	4,310	4,270	4,270	5,300
2024-03-05	11:00:00	4,290	4,290	4,280	4,290	1,200
2024-03-05	10:48:21	4,290	4,290	4,290	4,290	0
2024-03-05	10:30:00	4,280	4,290	4,280	4,290	2,300
2024-03-05	10:07:16	4,270	4,270	4,270	4,270	0
2024-03-05	10:00:00	4,290	4,290	4,250	4,280	8,000
2024-03-05	09:30:00	4,320	4,320	4,290	4,290	14,700
2024-03-05	09:20:22	4,310	4,310	4,310	4,310	0
2024-03-05	09:00:00	4,380	4,400	4,310	4,320	9,800
2024-03-04	15:30:00	4,390	4,390	4,380	4,380	3,300
2024-03-04	15:15:56	4,380	4,380	4,380	4,380	0
2024-03-04	15:00:00	4,390	4,390	4,380	4,380	6,400
2024-03-04	14:30:00	4,390	4,400	4,390	4,390	4,500
2024-03-04	14:12:03	4,400	4,400	4,400	4,400	0
2024-03-04	14:00:00	4,390	4,400	4,390	4,390	500
2024-03-04	13:30:02	4,400	4,400	4,400	4,400	0
2024-03-04	13:30:00	4,400	4,400	4,390	4,390	2,300
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	15:32:52	4,260	4,260	4,260	4,260	0
2024-03-05	15:00:00	4,270	4,270	4,260	4,260	5,000
2024-03-05	14:37:41	4,260	4,260	4,260	4,260	0
2024-03-05	14:00:00	4,260	4,270	4,260	4,270	500
2024-03-05	13:00:00	4,270	4,280	4,250	4,260	5,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:11	4,270	4,270	4,270	4,270	0
2024-03-05	11:47:48	4,280	4,280	4,280	4,280	0
2024-03-05	11:00:00	4,290	4,310	4,270	4,270	6,500
2024-03-05	10:48:21	4,290	4,290	4,290	4,290	0
2024-03-05	10:07:16	4,270	4,270	4,270	4,270	0
2024-03-05	10:00:00	4,290	4,290	4,250	4,290	10,300
2024-03-05	09:20:22	4,310	4,310	4,310	4,310	0
2024-03-05	09:00:00	4,380	4,400	4,290	4,290	24,500
2024-03-04	15:15:56	4,380	4,380	4,380	4,380	0
2024-03-04	15:00:00	4,390	4,390	4,380	4,380	9,700
2024-03-04	14:12:03	4,400	4,400	4,400	4,400	0
2024-03-04	14:00:00	4,390	4,400	4,390	4,390	5,000
2024-03-04	13:30:02	4,400	4,400	4,400	4,400	0
2024-03-04	13:00:00	4,400	4,400	4,390	4,390	2,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:46	4,390	4,390	4,390	4,390	0
2024-03-04	11:31:05	4,400	4,400	4,400	4,400	0
2024-03-04	11:00:00	4,400	4,420	4,390	4,390	4,100
2024-03-04	10:46:34	4,420	4,420	4,420	4,420	0
2024-03-04	10:07:46	4,430	4,430	4,430	4,430	0
2024-03-04	10:00:00	4,400	4,440	4,400	4,420	5,100
2024-03-04	09:12:53	4,450	4,450	4,450	4,450	0
2024-03-04	09:00:00	4,410	4,450	4,400	4,430	0
2024-03-01	16:00:00	4,400	4,400	4,400	4,400	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:34:10	4,080	4,080	4,080	4,080	0
2024-05-03	15:00:00	4,100	4,100	4,080	4,080	3,800
2024-05-03	14:41:39	4,140	4,140	4,140	4,140	0
2024-05-03	14:07:30	4,150	4,150	4,150	4,150	0
2024-05-03	13:30:00	4,080	4,150	4,080	4,140	500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:09:12	4,150	4,150	4,150	4,150	0
2024-05-03	09:42:43	4,100	4,100	4,100	4,100	0
2024-05-03	09:08:01	4,160	4,160	4,160	4,160	0
2024-05-03	09:00:00	4,250	4,250	4,070	4,150	1,600
2024-05-02	15:26:28	4,100	4,100	4,100	4,100	0
2024-05-02	15:00:00	4,100	4,130	4,080	4,130	3,200
2024-05-02	14:24:27	4,100	4,100	4,100	4,100	0
2024-05-02	14:06:50	4,080	4,080	4,080	4,080	0
2024-05-02	13:30:00	4,100	4,100	4,080	4,100	6,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:50:16	4,130	4,130	4,130	4,130	0
2024-05-02	11:13:06	4,130	4,130	4,130	4,130	0
2024-05-02	11:00:16	4,100	4,100	4,100	4,100	0
2024-05-02	10:30:00	4,090	4,130	4,090	4,130	1,500
2024-05-02	10:16:13	4,090	4,090	4,090	4,090	0
2024-05-02	09:45:52	4,100	4,100	4,100	4,100	0
2024-05-02	09:17:40	4,090	4,090	4,090	4,090	0
2024-05-02	09:00:00	4,180	4,180	4,090	4,090	13,400
2024-04-30	15:33:43	4,110	4,110	4,110	4,110	0
2024-04-30	15:00:00	4,110	4,180	4,110	4,180	4,200
2024-04-30	14:37:26	4,120	4,120	4,120	4,120	0
2024-04-30	14:07:19	4,120	4,120	4,120	4,120	0
2024-04-30	13:30:00	4,140	4,140	4,100	4,120	4,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,180	4,180	4,080	4,130	21,200
2024-04-30	09:00:00	4,110	4,230	4,100	4,180	18,100
2024-04-29	09:00:00	4,150	4,190	4,030	4,110	13,800
2024-04-26	09:00:00	4,280	4,280	4,020	4,150	20,100
2024-04-25	09:00:00	4,290	4,300	4,080	4,200	31,000
2024-04-24	09:00:00	4,220	4,430	4,210	4,280	11,300
2024-04-23	09:00:00	4,300	4,340	4,090	4,220	19,100
2024-04-22	09:00:00	4,300	4,390	4,220	4,250	20,400
2024-04-19	09:00:00	4,160	4,800	4,160	4,320	29,500
2024-04-18	09:00:00	4,340	4,400	4,170	4,270	20,100
2024-04-17	09:00:00	4,330	4,400	4,070	4,340	12,200
2024-04-16	09:00:00	4,330	4,370	4,250	4,320	15,200
2024-04-05	09:00:00	4,390	4,450	4,300	4,370	17,100
2024-04-04	09:00:00	4,210	4,500	4,210	4,390	21,700
2024-04-03	09:00:00	4,240	4,260	4,190	4,230	10,000
2024-04-02	09:00:00	4,180	4,280	4,180	4,240	9,500
2024-04-01	09:00:00	4,290	4,290	4,180	4,180	32,200
2024-03-28	09:00:00	4,210	4,240	4,170	4,190	11,200
2024-03-27	09:00:00	4,260	4,260	4,150	4,170	21,700
2024-03-26	09:00:00	4,200	4,200	4,200	4,200	0
2024-03-25	09:00:00	4,200	4,200	4,200	4,200	0
2024-03-22	09:00:00	4,220	4,310	4,130	4,200	15,200
2024-03-21	09:00:00	4,220	4,310	4,110	4,210	26,500
2024-03-20	09:00:00	4,290	4,330	4,200	4,200	10,300
2024-03-19	09:00:00	4,200	4,340	4,170	4,210	56,000
2024-03-18	09:00:00	4,390	4,500	3,900	4,130	127,600
2024-03-15	09:00:00	4,440	4,550	4,360	4,500	19,000
2024-03-14	09:00:00	4,580	4,580	4,470	4,490	26,400
2024-03-13	09:00:00	4,510	4,670	4,470	4,470	93,700
2024-03-08	09:00:00	4,340	4,630	4,340	4,510	89,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,180	4,180	4,080	4,130	21,200
2024-04-29	09:00:00	4,150	4,190	4,030	4,110	13,800
2024-04-26	09:00:00	4,280	4,280	4,020	4,150	20,100
2024-04-25	09:00:00	4,290	4,300	4,080	4,200	31,000
2024-04-24	09:00:00	4,220	4,430	4,210	4,280	11,300
2024-04-23	09:00:00	4,300	4,340	4,090	4,220	19,100
2024-04-22	09:00:00	4,300	4,390	4,220	4,250	20,400
2024-04-19	09:00:00	4,160	4,800	4,160	4,320	29,500
2024-04-18	09:00:00	4,340	4,400	4,170	4,270	20,100
2024-04-17	09:00:00	4,330	4,400	4,070	4,340	12,200
2024-04-16	09:00:00	4,330	4,370	4,250	4,320	15,200
2024-04-05	09:00:00	4,390	4,450	4,300	4,370	17,100
2024-04-04	09:00:00	4,210	4,500	4,210	4,390	21,700
2024-04-03	09:00:00	4,240	4,260	4,190	4,230	10,000
2024-04-02	09:00:00	4,180	4,280	4,180	4,240	9,500
2024-04-01	09:00:00	4,290	4,290	4,180	4,180	32,200
2024-03-28	09:00:00	4,210	4,240	4,170	4,190	11,200
2024-03-27	09:00:00	4,260	4,260	4,150	4,170	21,700
2024-03-26	09:00:00	4,200	4,200	4,200	4,200	0
2024-03-25	09:00:00	4,200	4,200	4,200	4,200	0
2024-03-22	09:00:00	4,220	4,310	4,130	4,200	15,200
2024-03-21	09:00:00	4,220	4,310	4,110	4,210	26,500
2024-03-20	09:00:00	4,290	4,330	4,200	4,200	10,300
2024-03-19	09:00:00	4,200	4,340	4,170	4,210	56,000
2024-03-18	09:00:00	4,390	4,500	3,900	4,130	127,600
2024-03-15	09:00:00	4,440	4,550	4,360	4,500	19,000
2024-03-14	09:00:00	4,580	4,580	4,470	4,490	26,400
2024-03-13	09:00:00	4,510	4,670	4,470	4,470	93,700
2024-03-08	09:00:00	4,340	4,630	4,340	4,510	89,600
2024-03-07	09:00:00	4,310	4,380	4,310	4,330	17,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	4,150	4,190	4,030	4,110	13,800
2024-04-21	00:00:00	4,300	4,430	4,020	4,150	101,900
2024-04-14	00:00:00	4,330	4,800	4,070	4,320	77,000
2024-04-07	00:00:00	4,370	4,370	4,370	4,370	0
2024-03-31	00:00:00	4,290	4,500	4,180	4,370	90,500
2024-03-24	00:00:00	4,200	4,260	4,150	4,190	32,900
2024-03-17	00:00:00	4,390	4,500	3,900	4,200	235,600
2024-03-10	00:00:00	4,510	4,670	4,360	4,500	139,100
2024-03-03	00:00:00	4,410	4,630	4,240	4,510	214,600
2024-02-25	00:00:00	4,640	4,700	4,400	4,400	260,400
2024-02-18	00:00:00	5,150	5,475	4,500	4,650	594,000
2024-02-11	00:00:00	4,640	5,550	4,450	5,100	1,087,100
2024-02-04	00:00:00	3,600	6,400	3,550	5,150	4,924,800
2024-01-28	00:00:00	4,020	4,110	3,570	3,590	486,700
2024-01-21	00:00:00	4,340	4,390	3,810	4,020	320,800
2024-01-14	00:00:00	4,490	4,730	4,090	4,340	749,000
2024-01-07	00:00:00	5,000	5,075	4,230	4,490	1,073,200
2023-12-31	00:00:00	5,050	5,450	4,900	4,990	911,400
2023-12-24	00:00:00	5,475	5,800	5,025	5,050	610,500
2023-12-17	00:00:00	6,000	6,500	4,980	5,475	2,616,400
2023-12-10	00:00:00	6,475	7,000	4,760	6,000	5,228,700
2023-12-03	00:00:00	6,075	8,500	6,075	6,450	5,928,800
2023-11-26	00:00:00	9,050	9,650	5,900	6,050	12,291,400
2023-11-19	00:00:00	4,760	11,550	4,750	9,050	12,474,200
2023-11-12	00:00:00	3,680	4,950	3,675	4,700	1,187,000
2023-11-05	00:00:00	3,600	3,680	3,540	3,680	113,000
2023-10-29	00:00:00	4,000	4,040	3,385	3,600	240,000
2023-10-22	00:00:00	3,850	4,035	3,680	3,950	168,500
2023-10-15	00:00:00	3,770	4,025	3,740	3,930	99,500
2023-10-08	00:00:00	3,630	3,785	3,630	3,770	28,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,180	4,180	4,080	4,130	21,200
2024-03-31	00:00:00	4,290	4,800	4,020	4,180	301,300
2024-02-29	00:00:00	4,430	4,670	3,900	4,190	642,500
2024-01-31	00:00:00	3,740	6,400	3,550	4,430	7,019,700
2023-12-31	00:00:00	5,050	5,450	3,700	3,750	3,367,400
2023-11-30	00:00:00	6,500	8,500	4,760	5,050	15,131,700
2023-10-31	00:00:00	3,755	11,550	3,385	6,450	25,444,800
2023-09-30	00:00:00	3,540	4,040	3,540	3,755	531,500
2023-08-31	00:00:00	3,540	3,590	3,300	3,550	96,000
2023-07-31	00:00:00	3,600	3,610	3,350	3,550	245,000
2023-06-30	00:00:00	3,750	3,835	3,590	3,615	119,000
2023-05-31	00:00:00	3,750	4,250	3,560	3,750	233,500
2023-04-30	00:00:00	3,800	3,810	3,515	3,750	82,500
2023-03-31	00:00:00	3,810	3,810	3,800	3,800	3,500
2023-02-28	00:00:00	3,850	3,850	3,700	3,800	5,500
2023-01-31	00:00:00	3,850	4,000	3,850	4,000	11,000
2022-12-31	00:00:00	3,995	4,060	3,740	4,060	89,500
2022-11-30	00:00:00	4,020	4,080	3,720	4,000	87,500
2022-10-31	00:00:00	3,965	4,200	3,860	4,065	126,000
2022-09-30	00:00:00	4,325	4,555	3,665	3,860	158,000
2022-08-31	00:00:00	4,030	5,125	3,820	4,325	552,000
2022-07-31	00:00:00	4,070	4,360	3,800	4,030	283,000
2022-06-30	00:00:00	4,175	4,295	3,820	4,060	137,500
2022-05-31	00:00:00	4,050	4,300	4,020	4,175	124,000
2022-04-30	00:00:00	4,060	4,060	3,660	4,050	212,000
2022-03-31	00:00:00	4,080	4,255	3,990	4,060	234,500
2022-02-28	00:00:00	4,320	4,320	3,900	4,080	346,500
2022-01-31	00:00:00	4,585	4,585	4,240	4,300	312,500
2021-12-31	00:00:00	4,680	4,680	4,020	4,585	571,000
2021-11-30	00:00:00	4,645	4,905	4,420	4,680	572,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,180	4,180	4,080	4,130	21,200
2024-03-31	00:00:00	4,290	4,800	4,020	4,110	283,200
2024-02-29	00:00:00	4,430	4,670	3,900	4,190	642,500
2024-01-31	00:00:00	3,740	6,400	3,550	4,180	7,963,500
2023-12-31	00:00:00	5,050	6,400	3,550	4,190	11,029,600
2023-11-30	00:00:00	6,500	8,500	3,550	4,430	25,518,800
2023-10-31	00:00:00	3,755	11,550	3,385	3,750	43,943,900
2023-09-30	00:00:00	3,540	11,550	3,385	5,050	41,108,000
2023-08-31	00:00:00	3,540	11,550	3,300	6,450	26,072,300
2023-07-31	00:00:00	3,600	4,040	3,300	3,755	872,500
2023-06-30	00:00:00	3,750	3,835	3,300	3,550	460,000
2023-05-31	00:00:00	3,750	4,250	3,350	3,550	597,500
2023-04-30	00:00:00	3,800	4,250	3,515	3,615	435,000
2023-03-31	00:00:00	3,800	4,250	3,515	3,750	316,000
2023-02-28	00:00:00	3,850	3,850	3,515	3,750	162,000
2023-01-31	00:00:00	3,850	4,000	3,620	3,800	199,000
2022-10-31	00:00:00	3,965	4,200	3,720	4,060	303,000
2022-07-31	00:00:00	4,070	5,125	3,665	3,860	993,000
2022-04-30	00:00:00	4,060	4,300	3,660	4,060	473,500
2022-01-31	00:00:00	4,585	4,585	3,900	4,060	893,500
2021-10-31	00:00:00	4,880	4,940	4,020	4,585	1,945,000
2021-07-31	00:00:00	5,880	6,680	4,850	4,900	6,599,500
2021-04-30	00:00:00	2,350	9,400	2,080	5,880	33,803,000
2021-01-31	00:00:00	3,800	4,240	2,230	2,350	13,807,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2023-11-15	09:00:00	5	1	5:1

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