Informasi Saham ENRG PT Energi Mega Persada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PSAB	PT J Resources Asia Pasifik Tbk
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya 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
14012	Pb Ratio	1	0	1	1
40001	Market Cap	4	5,063,530,971,000	5,460,670,655,000	7,297,441,693,500
14008	Pe Ratio	12	5	5	8
102	Enterprises Value E B I T D A Ratio	16	74,453	228,996	373,943
14010	Ps Ratio	23	1	1	1
101	Enterprises Value Revenue Ratio	30	19,536	55,688	87,636
40002	Enterprise Value	36	8,220,084,771,677	6,926,443,675,429	9,458,794,668,203

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	1	1	1	1	1
40001	Market Cap	4	5,063,530,971,000	5,460,670,655,000	6,801,017,088,500	5,262,100,813,000	5,559,955,576,000	7,297,441,693,500
14008	Pe Ratio	12	5	5	6	5	6	8
102	Enterprises Value E B I T D A Ratio	16	74,453	228,996	259,481	415,204	237,022	373,943
14010	Ps Ratio	23	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	30	19,536	55,688	78,650	78,319	73,000	87,636
40002	Enterprise Value	36	8,220,084,771,677	6,926,443,675,429	8,252,310,909,900	6,964,745,991,489	7,485,726,699,758	9,458,794,668,203

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	110,406,976	30,247,063	148,169,795	137,421,339	126,864,429
20304	Write Off	2,527,818	1,944,006	142,570	3,742,201	1,796,040
20091	Net Income	68,435,792	22,740,554	66,752,227	40,238,652	53,659,332
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	110,406,976	30,247,063	148,169,795	137,421,621	126,864,429
20046	Gross Profit	146,064,851	41,806,348	183,617,126	148,198,656	127,972,550
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	101,298,341	28,629,847	140,359,117	130,092,217	108,753,590
20145	Tax Provision	33,122,884	5,964,781	73,622,594	90,408,378	50,160,739
20100	Total Revenue	420,775,224	124,379,220	451,939,794	406,096,363	324,881,670
20164	Total Expenses	298,733,923	92,123,527	284,273,123	271,437,357	213,256,298
20013	Cost Of Revenue	274,710,373	82,572,872	268,322,668	257,897,707	196,909,120
20177	Interest Income	52,112	17,218	60,644	26,517	22,189
20057	Interest Expense	9,108,635	1,617,216	7,810,678	7,329,122	18,110,839
20109	Operating Income	122,041,301	32,255,693	167,666,671	134,659,006	111,625,372
20316	Normalized Income	70,137,055	24,279,543	66,863,432	43,157,569	42,166,996
20108	Operating Expense	24,023,550	9,550,655	15,950,455	13,539,650	16,347,178
20112	Operating Revenue	420,775,224	124,379,220	451,939,794	406,096,363	324,881,670
20087	Minority Interests	260,335	75,488	15,704	554,813	-4,933,519
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-22,342,965	-7,613,887	-19,826,876	-19,119,227	-30,423,205
20416	Total Unusual Items	-2,527,818	-1,944,006	-142,570	-3,742,201	15,323,115
29010	Basic Average Shares	24,821,230,250	24,821,230,250	24,821,230,250	17,581,704,761	10,342,179,272
20269	Other Special Charges	0	0	0	0	-17,119,155
20287	Rent And Landing Fees	234,136	-65,571	239,599	207,165	124,419
29011	Diluted Average Shares	24,821,230,250	24,821,230,250	24,821,230,250	17,581,704,761	10,342,179,272
20420	Normalized E B I T D A	112,934,794	32,191,069	148,312,365	141,163,822	111,541,314
20162	Special Income Charges	-2,527,818	-1,944,006	-142,570	-3,742,201	15,323,115
20315	Reconciled Depreciation	0	0	278,218	282	0
20312	Other Operating Expenses	15,734,009	6,627,592	8,231,153	5,469,633	8,766,752
20368	Total Other Finance Cost	13,286,442	6,013,889	12,076,842	11,816,622	12,334,555
20440	Rent Expense Supplemental	234,136	-65,571	239,599	207,165	124,419
20314	Reconciled Cost Of Revenue	274,710,373	82,572,872	268,322,668	257,897,707	196,909,120
20419	Tax Effect Of Unusual Items	-826,555	-405,017	-31,365	-823,284	3,830,779
20225	Impairment Of Capital Assets	17,646,054	0	0	0	0
20018	Depreciation Income Statement	0	0	278,218	282	0
20075	Interest Income Non Operating	52,112	17,218	60,644	26,517	22,189
20064	Interest Expense Non Operating	9,108,635	1,617,216	7,810,678	7,329,122	18,110,839
20093	Net Income Common Stockholders	68,435,792	22,740,554	66,752,227	40,238,652	53,659,332
20094	Net Income Continuous Operations	68,175,457	22,665,066	66,736,523	39,683,839	58,592,851
20045	General And Administrative Expense	278,742	129,873	125,768	180,507	128,057
20159	Selling General And Administration	278,742	129,873	125,768	180,507	128,057
20435	Total Operating Income As Reported	122,041,301	32,255,693	167,666,671	134,659,006	111,625,372
20412	Other Non Operating Income Expenses	91,518	89,139	51,341	785,012	-6,246,691
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	68,435,792	22,740,554	66,752,227	40,238,652	53,659,332
20417	Total Unusual Items Excluding Goodwill	-2,527,818	-1,944,006	-142,570	-3,742,201	15,323,115
20077	Net Non Operating Interest Income Expense	-22,342,965	-7,613,887	-19,826,876	-19,119,227	-30,423,205
20346	Net Income Including Noncontrolling Interests	68,175,457	22,665,066	66,736,523	39,683,839	58,592,851
20019	Depreciation And Amortization In Income Statement	0	0	278,218	282	0
20309	Net Income From Continuing And Discontinued Operation	68,435,792	22,740,554	66,752,227	40,238,652	53,659,332
20331	Net Income From Continuing Operation Net Minority Interest	68,435,792	22,740,554	66,752,227	40,238,652	53,659,332

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	110,406,976	30,247,063	31,803,180	16,774,288	31,582,445	148,169,795	137,421,339	126,864,429
20304	Write Off	2,527,818	1,944,006	89,406	445,843	48,563	142,570	3,742,201	1,796,040
20091	Net Income	68,435,792	22,740,554	19,121,062	9,074,178	17,499,998	66,752,227	40,238,652	53,659,332
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	110,406,976	30,247,063	31,803,180	16,774,288	31,582,445	148,169,795	137,421,621	126,864,429
20046	Gross Profit	146,064,851	41,806,348	36,479,152	27,508,316	40,271,035	183,617,126	148,198,656	127,972,550
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	101,298,341	28,629,847	29,242,293	14,065,399	29,360,802	140,359,117	130,092,217	108,753,590
20145	Tax Provision	33,122,884	5,964,781	9,968,011	5,322,477	11,867,615	73,622,594	90,408,378	50,160,739
20100	Total Revenue	420,775,224	124,379,220	104,924,192	88,927,582	102,544,230	451,939,794	406,096,363	324,881,670
20164	Total Expenses	298,733,923	92,123,527	73,424,675	67,436,419	65,749,302	284,273,123	271,437,357	213,256,298
20013	Cost Of Revenue	274,710,373	82,572,872	68,445,040	61,419,266	62,273,195	268,322,668	257,897,707	196,909,120
20177	Interest Income	52,112	17,218	13,773	15,771	5,350	60,644	26,517	22,189
20057	Interest Expense	9,108,635	1,617,216	2,560,887	2,708,889	2,221,643	7,810,678	7,329,122	18,110,839
20109	Operating Income	122,041,301	32,255,693	31,499,517	21,491,163	36,794,928	167,666,671	134,659,006	111,625,372
20316	Normalized Income	70,137,055	24,279,543	18,992,867	9,527,779	17,537,877	66,863,432	43,157,569	42,166,996
20108	Operating Expense	24,023,550	9,550,655	4,979,635	6,017,153	3,476,107	15,950,455	13,539,650	16,347,178
20112	Operating Revenue	420,775,224	124,379,220	104,924,192	88,927,582	102,544,230	451,939,794	406,096,363	324,881,670
20087	Minority Interests	260,335	75,488	-153,220	331,256	6,811	15,704	554,813	-4,933,519
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-22,342,965	-7,613,887	-4,845,181	-5,283,309	-4,600,588	-19,826,876	-19,119,227	-30,423,205
20416	Total Unusual Items	-2,527,818	-1,944,006	194,493	-729,742	-48,563	-142,570	-3,742,201	15,323,115
29010	Basic Average Shares	24,821,230,250	24,821,230,250	24,821,230,250	0	24,999,997,143	24,821,230,250	17,581,704,761	10,342,179,272
20269	Other Special Charges	0	0	0	0	0	0	0	-17,119,155
20287	Rent And Landing Fees	234,136	-65,571	67,193	149,310	83,204	239,599	207,165	124,419
29011	Diluted Average Shares	24,821,230,250	24,821,230,250	24,821,230,250	0	24,999,997,143	24,821,230,250	17,581,704,761	10,342,179,272
20420	Normalized E B I T D A	112,934,794	32,191,069	31,608,687	17,504,030	31,631,008	148,312,365	141,163,822	111,541,314
20162	Special Income Charges	-2,527,818	-1,944,006	194,493	-729,742	-48,563	-142,570	-3,742,201	15,323,115
20315	Reconciled Depreciation	0	0	0	0	0	278,218	282	0
20312	Other Operating Expenses	15,734,009	6,627,592	3,166,046	3,948,241	1,992,130	8,231,153	5,469,633	8,766,752
20368	Total Other Finance Cost	13,286,442	6,013,889	2,298,067	2,590,191	2,384,295	12,076,842	11,816,622	12,334,555
20440	Rent Expense Supplemental	234,136	-65,571	67,193	149,310	83,204	239,599	207,165	124,419
20314	Reconciled Cost Of Revenue	274,710,373	82,572,872	68,445,040	61,419,266	62,273,195	268,322,668	257,897,707	196,909,120
20419	Tax Effect Of Unusual Items	-826,555	-405,017	66,298	-276,141	-10,684	-31,365	-823,284	3,830,779
20225	Impairment Of Capital Assets	17,646,054	0	0	0	0	0	0	0
20018	Depreciation Income Statement	0	0	0	0	0	278,218	282	0
20075	Interest Income Non Operating	52,112	17,218	13,773	15,771	5,350	60,644	26,517	22,189
20064	Interest Expense Non Operating	9,108,635	1,617,216	2,560,887	2,708,889	2,221,643	7,810,678	7,329,122	18,110,839
20093	Net Income Common Stockholders	68,435,792	22,740,554	19,121,062	9,074,178	17,499,998	66,752,227	40,238,652	53,659,332
20094	Net Income Continuous Operations	68,175,457	22,665,066	19,274,282	8,742,922	17,493,187	66,736,523	39,683,839	58,592,851
20045	General And Administrative Expense	278,742	129,873	66,651	38,586	43,632	125,768	180,507	128,057
20159	Selling General And Administration	278,742	129,873	66,651	38,586	43,632	125,768	180,507	128,057
20435	Total Operating Income As Reported	122,041,301	32,255,693	31,783,416	21,207,264	36,794,928	167,666,671	134,659,006	111,625,372
20412	Other Non Operating Income Expenses	91,518	89,139	282,257	-158,522	-121,356	51,341	785,012	-6,246,691
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	68,435,792	22,740,554	19,121,062	9,074,178	17,499,998	66,752,227	40,238,652	53,659,332
20417	Total Unusual Items Excluding Goodwill	-2,527,818	-1,944,006	194,493	-729,742	-48,563	-142,570	-3,742,201	15,323,115
20077	Net Non Operating Interest Income Expense	-22,342,965	-7,613,887	-4,845,181	-5,283,309	-4,600,588	-19,826,876	-19,119,227	-30,423,205
20346	Net Income Including Noncontrolling Interests	68,175,457	22,665,066	19,274,282	8,742,922	17,493,187	66,736,523	39,683,839	58,592,851
20019	Depreciation And Amortization In Income Statement	0	0	0	0	0	278,218	282	0
20309	Net Income From Continuing And Discontinued Operation	68,435,792	22,740,554	19,121,062	9,074,178	17,499,998	66,752,227	40,238,652	53,659,332
20331	Net Income From Continuing Operation Net Minority Interest	68,435,792	22,740,554	19,121,062	9,074,178	17,499,998	66,752,227	40,238,652	53,659,332

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	45,453,121	12,316,621	20,946,011	92,930,669
23165	Payables	163,690,012	150,292,307	119,540,166	154,010,922
23139	Net P P E	828,744,533	738,968,287	618,987,970	484,057,905
23351	Properties	4,228,675,081	4,096,327,627	3,870,712,424	341,408,184
23386	Total Debt	276,272,548	174,433,955	191,034,996	186,596,631
23100	Gross P P E	5,028,149,746	4,771,648,894	4,523,882,897	484,057,905
23038	Common Stock	638,086,082	638,086,082	638,086,082	538,723,942
23045	Current Debt	32,151,030	18,760,524	10,934,502	38,812,010
23532	Share Issued	24,821,230,250	24,821,230,250	24,821,230,250	10,342,179,272
23220	Total Assets	1,368,757,121	1,194,330,408	1,064,042,571	844,618,008
23027	Capital Stock	638,086,082	638,086,082	638,086,082	538,723,942
23382	Other Payable	22,822,326	31,938,473	9,093,458	9,681,753
23028	Cash Financial	62,520,058	45,120,014	32,920,473	24,428,263
23123	Long Term Debt	95,742,665	39,844,427	42,931,982	78,546,922
23179	Prepaid Assets	12,031,945	5,336,045	2,811,252	1,931,939
23385	Working Capital	-121,171,735	-157,664,180	-130,873,109	-227,151,277
23000	Accounts Payable	68,753,396	58,972,892	62,550,125	75,093,990
23029	Cash Equivalents	19,920,516	1,168,316	0	0
23245	Invested Capital	783,616,046	646,614,137	575,897,452	433,960,924
23340	Other Properties	780,852,814	664,352,779	644,633,333	142,649,721
23132	Minority Interest	-70,617,334	-73,082,900	-73,067,196	-104,427,526
23342	Other Receivables	71,757,370	34,339,344	29,232,288	39,230,062
23204	Retained Earnings	-450,792,881	-519,228,673	-585,980,900	-626,219,552
23217	Total Tax Payable	72,114,290	59,380,942	47,896,583	69,235,179
23001	Accounts Receivable	38,466,172	25,725,290	29,474,868	29,308,764
23280	Common Stock Equity	655,722,351	588,009,186	522,030,968	316,601,992
23403	Net Tangible Assets	655,722,351	588,009,186	522,030,968	316,601,992
23215	Stockholders Equity	655,722,351	588,009,186	522,030,968	316,601,992
23383	Tangible Book Value	655,722,351	588,009,186	522,030,968	316,601,992
23353	Long Term Provisions	95,481,110	90,981,710	87,881,879	78,223,718
23374	Total Capitalization	751,465,016	627,853,613	564,962,950	395,148,914
23469	Other Equity Interest	120,441,400	120,441,400	120,441,400	120,441,400
23393	Ordinary Shares Number	24,821,230,250	24,821,230,250	24,821,230,248	10,342,179,272
23395	Treasury Shares Number	0	0	2	0
23008	Accumulated Depreciation	-4,199,405,213	-4,032,680,607	-3,904,894,927	-3,444,845,428
23282	Construction In Progress	0	0	2,455,263	0
23380	Capital Lease Obligations	148,378,853	115,829,004	137,168,512	69,237,699
23030	Cash And Cash Equivalents	82,440,574	46,288,330	32,920,473	24,428,263
23262	Gross Accounts Receivable	39,360,728	26,606,983	30,818,979	29,308,764
23012	Additional Paid In Capital	356,853,209	356,853,209	356,853,209	290,234,467
23275	Buildings And Improvements	6,289,790	2,863,333	2,863,333	2,461,515
23126	Long Term Equity Investment	17,613,985	13,668,285	3,757,616	0
23319	Machinery Furniture Equipment	12,332,061	8,105,155	3,218,544	3,218,544
23048	Current Capital Lease Obligation	48,800,393	37,910,963	33,478,822	20,959,942
23127	Long Term Capital Lease Obligation	99,578,460	77,918,041	103,689,690	48,277,757
23261	Total Equity Gross Minority Interest	585,105,017	514,926,286	448,963,772	212,174,466
23067	Non Current Deferred Taxes Liabilities	120,095,132	123,146,143	77,633,463	59,352,902
23259	Total Liabilities Net Minority Interest	783,652,104	679,404,122	615,078,799	632,443,542
23046	Current Debt And Capital Lease Obligation	80,951,423	56,671,487	44,413,324	59,771,952
23266	Allowance For Doubtful Accounts Receivable	-894,556	-881,693	-1,344,111	-1,026,641
23124	Long Term Debt And Capital Lease Obligation	195,321,125	117,762,468	146,621,672	126,824,679
23344	Non Current Pension And Other Postretirement Benefit Plans	9,094,527	7,018,628	6,053,823	5,362,682

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	45,453,121	6,418,958	0	8,525,654	12,316,621	20,946,011	92,930,669
23165	Payables	163,690,012	184,500,232	166,776,835	161,832,467	150,292,307	119,540,166	154,010,922
23139	Net P P E	828,744,533	748,472,009	743,350,512	732,160,605	738,968,287	618,987,970	484,057,905
23351	Properties	4,228,675,081	4,181,640,772	4,157,844,783	4,117,891,596	4,096,327,627	3,870,712,424	341,408,184
23386	Total Debt	276,272,548	132,465,613	144,780,529	158,311,659	174,433,955	191,034,996	186,596,631
23100	Gross P P E	5,028,149,746	4,902,559,450	4,833,263,699	4,793,210,632	4,771,648,894	4,523,882,897	484,057,905
23038	Common Stock	638,086,082	638,086,082	638,086,082	638,086,082	638,086,082	638,086,082	538,723,942
23045	Current Debt	32,151,030	23,655,761	22,624,892	21,594,024	18,760,524	10,934,502	38,812,010
23532	Share Issued	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,250	10,342,179,272
23220	Total Assets	1,368,757,121	1,226,831,920	1,212,995,268	1,201,620,447	1,194,330,408	1,064,042,571	844,618,008
23027	Capital Stock	638,086,082	638,086,082	638,086,082	638,086,082	638,086,082	638,086,082	538,723,942
23382	Other Payable	22,822,326	42,901,321	40,304,704	32,029,172	31,938,473	9,093,458	9,681,753
23028	Cash Financial	62,520,058	37,427,727	49,907,831	44,220,850	45,120,014	32,920,473	24,428,263
23123	Long Term Debt	95,742,665	21,359,240	26,933,171	32,320,796	39,844,427	42,931,982	78,546,922
23179	Prepaid Assets	12,031,945	12,036,917	7,202,349	5,482,514	5,336,045	2,811,252	1,931,939
23385	Working Capital	-121,171,735	-176,281,937	-173,730,401	-153,400,530	-157,664,180	-130,873,109	-227,151,277
23000	Accounts Payable	68,753,396	69,977,246	64,330,398	66,942,805	58,972,892	62,550,125	75,093,990
23029	Cash Equivalents	19,920,516	1,168,316	1,168,316	1,168,316	1,168,316	0	0
23245	Invested Capital	783,616,046	678,134,951	663,738,809	659,223,177	646,614,137	575,897,452	433,960,924
23340	Other Properties	780,852,814	664,352,779	664,352,779	664,352,779	664,352,779	644,633,333	142,649,721
23132	Minority Interest	-70,617,334	-73,267,747	-73,420,967	-73,089,711	-73,082,900	-73,067,196	-104,427,526
23342	Other Receivables	71,757,370	66,798,559	60,955,017	66,977,939	34,339,344	29,232,288	39,230,062
23204	Retained Earnings	-450,792,881	-473,533,435	-492,654,497	-501,728,675	-519,228,673	-585,980,900	-626,219,552
23217	Total Tax Payable	72,114,290	71,621,665	62,141,733	62,860,490	59,380,942	47,896,583	69,235,179
23001	Accounts Receivable	38,466,172	40,721,354	37,015,382	36,192,101	25,725,290	29,474,868	29,308,764
23280	Common Stock Equity	655,722,351	633,119,950	614,180,746	605,308,357	588,009,186	522,030,968	316,601,992
23403	Net Tangible Assets	655,722,351	633,119,950	614,180,746	605,308,357	588,009,186	522,030,968	316,601,992
23215	Stockholders Equity	655,722,351	633,119,950	614,180,746	605,308,357	588,009,186	522,030,968	316,601,992
23383	Tangible Book Value	655,722,351	633,119,950	614,180,746	605,308,357	588,009,186	522,030,968	316,601,992
23353	Long Term Provisions	95,481,110	93,949,012	93,034,948	91,763,876	90,981,710	87,881,879	78,223,718
23374	Total Capitalization	751,465,016	654,479,190	641,113,917	637,629,153	627,853,613	564,962,950	395,148,914
23469	Other Equity Interest	120,441,400	120,441,400	120,441,400	120,441,400	120,441,400	120,441,400	120,441,400
23393	Ordinary Shares Number	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,250	24,821,230,248	10,342,179,272
23395	Treasury Shares Number	0	0	0	0	0	2	0
23008	Accumulated Depreciation	-4,199,405,213	-4,154,087,441	-4,089,913,187	-4,061,050,027	-4,032,680,607	-3,904,894,927	-3,444,845,428
23282	Construction In Progress	0	0	0	0	0	2,455,263	0
23380	Capital Lease Obligations	148,378,853	87,450,612	95,222,466	104,396,839	115,829,004	137,168,512	69,237,699
23030	Cash And Cash Equivalents	82,440,574	38,596,043	51,076,147	45,389,166	46,288,330	32,920,473	24,428,263
23262	Gross Accounts Receivable	39,360,728	41,603,047	37,897,075	37,073,794	26,606,983	30,818,979	29,308,764
23012	Additional Paid In Capital	356,853,209	356,853,209	356,853,209	356,853,209	356,853,209	356,853,209	290,234,467
23275	Buildings And Improvements	6,289,790	6,012,670	2,863,333	2,863,333	2,863,333	2,863,333	2,461,515
23126	Long Term Equity Investment	17,613,985	17,197,113	16,230,439	15,105,488	13,668,285	3,757,616	0
23319	Machinery Furniture Equipment	12,332,061	50,553,229	8,202,804	8,102,924	8,105,155	3,218,544	3,218,544
23048	Current Capital Lease Obligation	48,800,393	37,572,194	42,951,838	42,649,255	37,910,963	33,478,822	20,959,942
23127	Long Term Capital Lease Obligation	99,578,460	49,878,418	52,270,628	61,747,584	77,918,041	103,689,690	48,277,757
23261	Total Equity Gross Minority Interest	585,105,017	559,852,203	540,759,779	532,218,646	514,926,286	448,963,772	212,174,466
23067	Non Current Deferred Taxes Liabilities	120,095,132	118,451,889	121,053,674	126,895,713	123,146,143	77,633,463	59,352,902
23259	Total Liabilities Net Minority Interest	783,652,104	666,979,717	672,235,489	669,401,801	679,404,122	615,078,799	632,443,542
23046	Current Debt And Capital Lease Obligation	80,951,423	61,227,955	65,576,730	64,243,279	56,671,487	44,413,324	59,771,952
23266	Allowance For Doubtful Accounts Receivable	-894,556	-881,693	-881,693	-881,693	-881,693	-1,344,111	-1,026,641
23124	Long Term Debt And Capital Lease Obligation	195,321,125	71,237,658	79,203,799	94,068,380	117,762,468	146,621,672	126,824,679
23344	Non Current Pension And Other Postretirement Benefit Plans	9,094,527	8,886,198	8,536,824	7,924,990	7,018,628	6,053,823	5,362,682

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	0
26185	Free Cash Flow	27,904,904	-31,394,990	50,608,440	85,079,486	113,871,528
26027	Changes In Cash	36,319,269	43,775,317	12,799,037	8,415,637	-2,808,337
26182	Issuance Of Debt	78,616,048	78,616,048	21,625,214	39,839,929	12,037,000
26016	End Cash Position	82,440,574	82,440,574	46,288,330	32,920,473	24,428,263
26112	Purchase Of P P E	-132,362,731	-45,962,428	-107,177,015	-83,329,347	-80,922,248
26183	Repayment Of Debt	-10,690,686	3,379,707	-17,286,738	-73,386,903	-84,025,742
26005	Capital Expenditure	-132,362,731	-45,962,428	-107,177,015	-83,329,347	-80,922,248
26012	Financing Cash Flow	4,930,786	69,410,103	-78,327,995	24,832,237	-116,679,865
26013	Investing Cash Flow	-128,879,152	-40,202,224	-66,658,423	-184,825,433	-80,922,248
26115	Purchase Of Business	-4,300,000	-35	-14,891	-38,222,881	0
26098	Common Stock Issuance	777,914	0	0	125,196,296	0
26015	Beginning Cash Position	46,288,330	38,596,043	32,920,473	24,428,263	27,156,217
26223	Classesof Cash Payments	-186,162,680	-90,816,817	-225,683,810	-127,241,573	-58,780,371
26099	Long Term Debt Issuance	75,083,100	75,083,100	21,625,214	39,839,929	0
26090	Long Term Debt Payments	-10,690,686	3,379,707	-17,286,738	-54,606,792	-67,450,164
26101	Short Term Debt Issuance	3,532,948	3,532,948	0	0	12,037,000
26091	Short Term Debt Payments	4,000,002	0	0	-18,780,111	-16,575,578
26181	Issuance Of Capital Stock	777,914	0	0	125,196,296	0
26071	Net Common Stock Issuance	777,914	0	0	125,196,296	0
26073	Net Long Term Debt Issuance	64,392,414	78,462,807	4,338,476	-14,766,863	-67,450,164
26164	Net Other Financing Charges	-6,796,598	-5,439,747	-5,785,662	-12,250,586	-7,334,116
26165	Net Other Investing Changes	7,783,579	7,783,579	40,533,483	-695,070	0
26119	Net P P E Purchase And Sale	-132,362,731	-47,985,768	-107,177,015	-83,329,347	-80,922,248
26075	Net Short Term Debt Issuance	3,532,948	3,532,948	0	-18,780,111	-4,538,578
26072	Net Issuance Payments Of Debt	67,925,362	81,995,755	4,338,476	-33,546,974	-71,988,742
26116	Net Business Purchase And Sale	-4,300,000	-35	-14,891	-38,222,881	0
26063	Effect Of Exchange Rate Changes	-167,025	69,214	568,820	76,573	80,383
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	160,267,635	14,567,438	157,785,455	168,408,833	194,793,776
26221	Classesof Cash Receiptsfrom Operating Activities	397,323,912	119,741,903	455,689,372	405,633,627	321,472,027

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	227,036	1,794,073	2,231	0	0	0
26185	Free Cash Flow	27,904,904	-31,394,990	11,179,984	42,085,593	6,034,317	50,608,440	85,079,486	113,871,528
26027	Changes In Cash	36,319,269	43,775,317	-12,547,477	5,753,885	-662,456	12,799,037	8,415,637	-2,808,337
26182	Issuance Of Debt	78,616,048	78,616,048	4,749,911	0	0	21,625,214	39,839,929	12,037,000
26016	End Cash Position	82,440,574	82,440,574	38,596,043	51,076,147	45,389,166	46,288,330	32,920,473	24,428,263
26112	Purchase Of P P E	-132,362,731	-45,962,428	-24,785,497	-39,029,272	-22,585,534	-107,177,015	-83,329,347	-80,922,248
26183	Repayment Of Debt	-10,690,686	3,379,707	-4,690,131	-4,690,131	-4,690,131	-17,286,738	-73,386,903	-84,025,742
26005	Capital Expenditure	-132,362,731	-45,962,428	-24,785,497	-39,029,272	-22,585,534	-107,177,015	-83,329,347	-80,922,248
26012	Financing Cash Flow	4,930,786	69,410,103	-19,696,726	-33,083,587	-11,699,004	-78,327,995	24,832,237	-116,679,865
26013	Investing Cash Flow	-128,879,152	-40,202,224	-28,816,232	-42,277,393	-17,583,303	-66,658,423	-184,825,433	-80,922,248
26115	Purchase Of Business	-4,300,000	-35	-4,257,771	0	0	-14,891	-38,222,881	0
26098	Common Stock Issuance	777,914	0	0	0	0	0	125,196,296	0
26015	Beginning Cash Position	46,288,330	38,596,043	51,076,147	45,389,166	46,288,330	32,920,473	24,428,263	27,156,217
26223	Classesof Cash Payments	-186,162,680	-90,816,817	-51,335,790	7,216,139	-51,226,212	-225,683,810	-127,241,573	-58,780,371
26099	Long Term Debt Issuance	75,083,100	75,083,100	4,749,911	0	0	21,625,214	39,839,929	0
26090	Long Term Debt Payments	-10,690,686	3,379,707	-4,690,131	-4,690,131	-4,690,131	-17,286,738	-54,606,792	-67,450,164
26101	Short Term Debt Issuance	3,532,948	3,532,948	0	0	0	0	0	12,037,000
26091	Short Term Debt Payments	4,000,002	0	0	0	0	0	-18,780,111	-16,575,578
26181	Issuance Of Capital Stock	777,914	0	0	0	0	0	125,196,296	0
26071	Net Common Stock Issuance	777,914	0	0	0	0	0	125,196,296	0
26073	Net Long Term Debt Issuance	64,392,414	78,462,807	-4,690,131	-4,690,131	-4,690,131	4,338,476	-14,766,863	-67,450,164
26164	Net Other Financing Charges	-6,796,598	-5,439,747	-2,260,254	971,649	-68,246	-5,785,662	-12,250,586	-7,334,116
26165	Net Other Investing Changes	7,783,579	7,783,579	0	0	5,000,000	40,533,483	-695,070	0
26119	Net P P E Purchase And Sale	-132,362,731	-47,985,768	-24,558,461	-37,235,199	-22,583,303	-107,177,015	-83,329,347	-80,922,248
26075	Net Short Term Debt Issuance	3,532,948	3,532,948	0	0	0	0	-18,780,111	-4,538,578
26072	Net Issuance Payments Of Debt	67,925,362	81,995,755	-4,690,131	-4,690,131	-4,690,131	4,338,476	-33,546,974	-71,988,742
26116	Net Business Purchase And Sale	-4,300,000	-35	-4,257,771	0	0	-14,891	-38,222,881	0
26063	Effect Of Exchange Rate Changes	-167,025	69,214	67,373	-66,903	-236,709	568,820	76,573	80,383
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	160,267,635	14,567,438	35,965,481	81,114,865	28,619,851	157,785,455	168,408,833	194,793,776
26221	Classesof Cash Receiptsfrom Operating Activities	397,323,912	119,741,903	97,400,289	88,104,301	92,077,419	455,689,372	405,633,627	321,472,027

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
ENRG	PT Energi Mega Persada Tbk	2024-04-15	At close: 04:13PM WIB	220	222	218	220	218.00 - 224.00	218	224	193.00 - 302.00	193	302	22,440,500	34,121,292	5,411,000,000,000	5	44	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-12	At close: 04:13PM WIB	220	222	218	220	218.00 - 224.00	218	224	193.00 - 302.00	193	302	22,440,500	34,076,627	5,461,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-11	At close: 04:13PM WIB	220	222	218	220	218.00 - 224.00	218	224	193.00 - 302.00	193	302	22,440,500	34,139,352	5,461,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-10	At close: 04:13PM WIB	220	222	218	220	218.00 - 224.00	218	224	193.00 - 302.00	193	302	22,440,500	34,251,301	5,461,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-05	At close: 04:13PM WIB	220	222	252	216	218.00 - 224.00	218	224	193.00 - 302.00	193	302	22,440,500	33,973,184	5,461,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-04	At close: 04:13PM WIB	220	222	274	206	220.00 - 224.00	220	224	193.00 - 302.00	193	302	24,781,900	34,035,791	5,511,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-03	At close: 04:14PM WIB	214	214	230	199	214.00 - 226.00	214	226	193.00 - 302.00	193	302	38,618,400	34,114,539	5,511,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-02	At close: 04:03PM WIB	214	216	248	206	210.00 - 218.00	210	218	193.00 - 302.00	193	302	18,101,100	34,892,679	5,361,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-04-01	At close: 04:13PM WIB	216	216	244	183	210.00 - 222.00	210	222	193.00 - 302.00	193	302	25,798,700	34,681,043	5,361,000,000,000	5	42	Apr 29, 2024 - May 03, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-29	At close: 04:12PM WIB	218	218	272	206	214.00 - 222.00	214	222	193.00 - 302.00	193	302	24,262,700	34,681,043	5,411,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-28	At close: 04:12PM WIB	218	218	272	206	214.00 - 222.00	214	222	193.00 - 302.00	193	302	24,262,700	34,814,948	5,361,000,000,000	5	43	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-27	At close: 04:09PM WIB	220	220	218	220	216.00 - 222.00	216	222	193.00 - 302.00	193	302	15,371,600	34,158,120	5,411,000,000,000	5	43	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-26	At close: 04:13PM WIB	220	220	0	220	218.00 - 224.00	218	224	193.00 - 302.00	193	302	24,013,100	34,543,417	5,461,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-25	At close: 04:11PM WIB	224	224	0	218	216.00 - 226.00	216	226	193.00 - 302.00	193	302	23,568,200	35,149,442	5,461,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-22	At close: 04:11PM WIB	224	226	224	224	222.00 - 228.00	222	228	193.00 - 302.00	193	302	26,737,400	35,299,657	5,560,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-21	At close: 04:14PM WIB	220	0	0	0	0.0000 - 0.0000	0	0		0		0	34,592,167	0	0	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-14	As of 01:56PM WIB. Market open.	208	208	220	222	208.00 - 224.00	208	224	193.00 - 302.00	193	302	48,999,300	32,397,892	5,461,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-13	At close: 04:14PM WIB	218	218	208	210	206.00 - 218.00	206	218	193.00 - 302.00	193	302	40,725,300	32,037,467	5,163,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-11	At close: 04:14PM WIB	222	224	218	220	214.00 - 224.00	214	224	193.00 - 302.00	193	302	45,211,900	31,527,713	5,411,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-08	At close: 04:14PM WIB	222	224	218	220	214.00 - 224.00	214	224	193.00 - 302.00	193	302	45,211,900	31,225,401	5,411,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-05	At close: 04:08PM WIB	199	199	199	199	198.00 - 200.00	198	200	193.00 - 302.00	193	302	25,670,600	27,718,031	4,915,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-04	At close: 04:13PM WIB	202	204	200	200	199.00 - 206.00	199	206	193.00 - 302.00	193	302	22,439,100	27,664,679	4,939,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-03-01	At close: 04:10PM WIB	202	202	200	202	200.00 - 204.00	200	204	193.00 - 302.00	193	302	22,086,900	27,760,313	5,014,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-02-28	At close: 04:13PM WIB	202	204	199	200	199.00 - 204.00	199	204	193.00 - 302.00	193	302	23,118,000	27,596,766	4,939,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-02-27	At close: 04:09PM WIB	206	206	202	204	202.00 - 208.00	202	208	193.00 - 302.00	193	302	17,351,900	28,015,849	5,014,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-02-26	At close: 04:12PM WIB	206	204	202	204	202.00 - 208.00	202	208	193.00 - 302.00	193	302	25,936,900	27,908,296	5,113,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk	2024-02-23	At close: 04:14PM WIB	208	210	204	206	204.00 - 210.00	204	210	193.00 - 302.00	193	302	31,629,900	27,648,469	5,113,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk (ENRG.JK)	2024-02-22	At close: 04:14PM WIB	197	198	206	208	197.00 - 212.00	197	212	193.00 - 302.00	193	302	69,632,700	26,621,066	5,163,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004
ENRG	PT Energi Mega Persada Tbk (ENRG.JK)	2024-02-21	At close: 04:14PM WIB	198	198	196	198	196.00 - 199.00	196	199	193.00 - 302.00	193	302	23,660,700	26,459,266	4,890,000,000,000	5	42	Mar 30, 2024 - Mar 31, 2024	N/A (N/A)	Dec 02, 2004

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	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ENRG	PT Energi Mega Persada Tbk	2024-04-15	5,410,000,000,000	8,500,000,000,000	5	1	1	20	77	0	0	302	193	211	231	34,080,000	25,920,000	24,820,000,000	0	41	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2023	Dec 31, 2023	16	29	6	12	420,780,000	15	382,200,000	68,440,000	44	1	82,440,000	276,270,000	47	1	160,270,000	226,170,000
ENRG	PT Energi Mega Persada Tbk	2024-04-12	5,410,000,000,000	8,500,000,000,000	5	1	1	20	77	0	0	302	193	210	231	34,140,000	24,180,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-11	5,410,000,000,000	8,500,000,000,000	5	1	1	20	77	0	0	302	193	210	231	34,250,000	24,180,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-10	5,410,000,000,000	8,500,000,000,000	5	1	1	20	77	0	0	302	193	210	231	34,250,000	24,180,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-05	5,460,000,000,000	8,560,000,000,000	5	1	1	20	77	0	0	302	0	211	231	34,040,000	27,790,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-04	5,310,000,000,000	8,390,000,000,000	5	1	1	20	76	0	0	302	0	212	231	34,110,000	29,150,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-03	5,310,000,000,000	8,390,000,000,000	5	1	1	20	76	0	0	302	0	212	231	34,890,000	31,120,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-02	5,310,000,000,000	8,390,000,000,000	5	1	1	21	80	0	0	302	0	213	231	34,680,000	39,600,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-04-01	5,360,000,000,000	6,850,000,000,000	5	1	1	17	65	0	0	302	0	213	231	34,680,000	39,600,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-29	5,360,000,000,000	6,850,000,000,000	5	1	1	17	65	0	0	302	193	213	231	34,810,000	44,090,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-28	5,410,000,000,000	6,900,000,000,000	5	1	1	17	65	0	0	302	0	214	231	34,160,000	41,860,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	43	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-27	5,560,000,000,000	7,050,000,000,000	5	1	1	17	67	0	0	302	0	215	231	34,540,000	46,380,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	43	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-26	5,560,000,000,000	7,040,000,000,000	5	1	1	17	67	0	0	302	0	215	231	35,150,000	66,830,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-25	5,560,000,000,000	7,030,000,000,000	5	1	1	17	67	0	0	302	193	215	231	35,150,000	66,830,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-22	5,560,000,000,000	7,040,000,000,000	5	1	1	17	67	0	0	302	0	216	231	34,590,000	65,490,000	24,820,000,000	0	36	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-21	5,460,000,000,000	6,940,000,000,000	5	1	1	17	66	0	0	302	193	216	231	34,590,000	65,490,000	24,820,000,000	0	36	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-14	5,160,000,000,000	6,620,000,000,000	5	1	1	16	63	0	0	302	0	217	231	32,040,000	46,700,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-13	5,410,000,000,000	6,880,000,000,000	5	1	1	17	65	0	0	302	0	217	231	31,790,000	46,700,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-11	5,410,000,000,000	6,880,000,000,000	5	1	1	17	65	0	0	302	193	217	231	31,460,000	46,700,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-08	5,510,000,000,000	6,990,000,000,000	5	1	1	17	66	0	0	302	193	217	231	31,230,000	45,350,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-05	5,010,000,000,000	6,490,000,000,000	5	1	1	16	62	0	0	302	0	218	231	27,660,000	31,430,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-04	5,010,000,000,000	6,490,000,000,000	5	1	1	16	62	0	0	302	193	218	231	27,660,000	31,430,000	24,820,000,000	0	35	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-03-01	5,010,000,000,000	6,480,000,000,000	5	1	1	16	61	0	0	302	0	219	231	27,530,000	28,460,000	24,820,000,000	0	38	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-02-28	5,010,000,000,000	6,480,000,000,000	5	1	1	16	61	0	0	302	0	219	231	27,600,000	28,330,000	24,820,000,000	0	41	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-02-27	5,110,000,000,000	6,580,000,000,000	5	1	1	16	62	0	0	302	0	220	231	27,910,000	28,960,000	24,820,000,000	0	41	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk	2024-02-26	5,110,000,000,000	6,580,000,000,000	5	1	1	16	62	-25	28	302	0	220	231	27,910,000	28,960,000	24,820,000,000	25,200,000,000	41	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk (ENRG.JK)	2024-02-23	5,160,000,000,000	6,630,000,000,000	5	1	1	16	63	0	0	302	0	220	232	26,620,000	22,410,000	24,820,000,000	0	41	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk (ENRG.JK)	2024-02-22	4,890,000,000,000	6,360,000,000,000	5	1	0	16	60	0	0	302	193	220	232	26,620,000	22,410,000	24,820,000,000	0	46	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000
ENRG	PT Energi Mega Persada Tbk (ENRG.JK)	2024-02-21	4,910,000,000,000	6,380,000,000,000	5	1	1	16	61	0	0	302	193	221	232	26,460,000	21,650,000	24,820,000,000	0	46	1	N/A	Dec 02, 2004	1:8	Jul 26, 2017	Dec 31, 2022	Sep 30, 2023	17	26	6	13	404,330,000	-8	354,500,000	68,310,000	42	5	38,600,000	132,470,000	24	1	138,980,000	300,360,000

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	0	0	0	0	0
2024-03-05	15:48:00	200	200	200	200	10,000
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	200	200	200	200	10,000
2024-03-05	15:45:00	200	200	200	200	0
2024-03-05	15:44:00	199	199	199	199	215,700
2024-03-05	15:43:00	199	199	199	199	156,400
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	199	199	199	199	20,700
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	200	200	199	199	42,900
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	200	200	200	200	93,300
2024-03-05	15:35:00	200	200	200	200	16,000
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:54	199	199	199	199	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	200	200	200	200	10,000
2024-03-05	15:46:00	200	200	200	200	10,000
2024-03-05	15:44:00	199	200	199	200	215,700
2024-03-05	15:42:00	199	199	199	199	156,400
2024-03-05	15:40:00	199	199	199	199	20,700
2024-03-05	15:38:00	200	200	199	199	42,900
2024-03-05	15:36:00	200	200	200	200	93,300
2024-03-05	15:34:00	200	200	200	200	16,000
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:54	199	199	199	199	0
2024-03-05	15:30:00	199	199	199	199	0
2024-03-05	15:28:00	199	199	199	199	173,300
2024-03-05	15:26:00	200	200	199	200	40,000
2024-03-05	15:24:00	199	199	199	199	7,300
2024-03-05	15:22:00	199	199	199	199	125,100
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	199	199	199	199	0
2024-03-05	15:12:00	199	199	199	199	11,900
2024-03-05	15:10:00	199	199	199	199	200
2024-03-05	15:08:00	200	200	200	200	1,400
2024-03-05	15:06:00	199	199	199	199	99,900
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	199	199	199	199	200

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	200	200	200	200	6,100
2024-03-05	15:40:00	199	199	199	199	392,800
2024-03-05	15:35:00	200	200	199	199	152,200
2024-03-05	15:30:54	199	199	199	199	0
2024-03-05	15:30:00	199	199	199	199	0
2024-03-05	15:25:00	200	200	199	199	150,400
2024-03-05	15:20:00	199	199	199	199	132,400
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	199	199	199	199	6,200
2024-03-05	15:05:00	199	200	199	200	51,600
2024-03-05	15:00:00	199	199	199	199	9,600
2024-03-05	14:55:00	200	200	200	200	1,200
2024-03-05	14:50:00	199	199	199	199	14,500
2024-03-05	14:45:00	199	199	199	199	37,100
2024-03-05	14:40:53	199	199	199	199	0
2024-03-05	14:40:00	200	200	199	199	0
2024-03-05	14:35:00	200	200	199	199	1,715,400
2024-03-05	14:30:00	199	200	199	200	5,000
2024-03-05	14:25:00	200	200	199	199	16,200
2024-03-05	14:20:00	200	200	199	199	0
2024-03-05	14:15:00	199	199	199	199	38,700
2024-03-05	14:10:00	199	199	199	199	5,000
2024-03-05	14:05:00	199	199	199	199	100
2024-03-05	14:00:00	199	199	199	199	37,600
2024-03-05	13:55:00	199	199	198	198	49,900
2024-03-05	13:50:00	198	199	198	199	0
2024-03-05	13:45:00	199	199	199	199	366,300
2024-03-05	13:40:00	200	200	199	199	118,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	200	200	200	200	6,100
2024-03-05	15:30:54	199	199	199	199	0
2024-03-05	15:30:00	199	200	199	199	545,000
2024-03-05	15:15:00	199	200	199	199	282,800
2024-03-05	15:00:00	199	200	199	199	67,400
2024-03-05	14:45:00	199	200	199	200	52,800
2024-03-05	14:40:53	199	199	199	199	0
2024-03-05	14:30:00	199	200	199	199	1,720,400
2024-03-05	14:15:00	199	200	199	199	54,900
2024-03-05	14:00:00	199	199	199	199	42,700
2024-03-05	13:45:00	199	199	198	198	416,200
2024-03-05	13:34:18	199	199	199	199	0
2024-03-05	13:30:00	199	200	199	199	313,600
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	11:54:05	199	199	199	199	0
2024-03-05	11:48:33	200	200	200	200	0
2024-03-05	11:45:00	200	200	199	199	134,400
2024-03-05	11:30:00	199	200	199	200	17,500
2024-03-05	11:15:00	199	200	198	199	858,000
2024-03-05	11:00:00	199	200	199	199	52,000
2024-03-05	10:57:42	200	200	200	200	0
2024-03-05	10:45:00	199	200	199	200	614,400
2024-03-05	10:30:00	199	199	198	199	7,439,200
2024-03-05	10:15:00	198	199	198	199	637,900
2024-03-05	10:08:31	198	198	198	198	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:54	199	199	199	199	0
2024-03-05	15:30:00	199	200	199	200	551,100
2024-03-05	15:00:00	199	200	199	199	350,200
2024-03-05	14:40:53	199	199	199	199	0
2024-03-05	14:30:00	199	200	199	200	1,773,200
2024-03-05	14:00:00	199	200	199	199	97,600
2024-03-05	13:34:18	199	199	199	199	0
2024-03-05	13:30:00	199	200	198	198	729,800
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	11:54:05	199	199	199	199	0
2024-03-05	11:48:33	200	200	200	200	0
2024-03-05	11:30:00	199	200	199	199	151,900
2024-03-05	11:00:00	199	200	198	199	910,000
2024-03-05	10:57:42	200	200	200	200	0
2024-03-05	10:30:00	199	200	198	200	8,053,600
2024-03-05	10:08:31	198	198	198	198	0
2024-03-05	10:00:00	199	199	198	199	1,678,200
2024-03-05	09:30:00	199	199	198	199	4,510,300
2024-03-05	09:21:25	199	199	199	199	0
2024-03-05	09:00:00	199	200	198	199	4,876,800
2024-03-04	15:30:00	202	202	200	202	205,700
2024-03-04	15:16:33	202	202	202	202	0
2024-03-04	15:00:00	202	202	200	202	10,800
2024-03-04	14:30:00	202	202	200	202	570,100
2024-03-04	14:24:35	202	202	202	202	0
2024-03-04	14:00:00	202	204	200	202	7,471,600
2024-03-04	13:30:19	204	204	204	204	0
2024-03-04	13:30:00	204	204	200	200	3,774,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:54	199	199	199	199	0
2024-03-05	15:00:00	199	200	199	200	891,500
2024-03-05	14:40:53	199	199	199	199	0
2024-03-05	14:00:00	199	200	199	200	1,331,100
2024-03-05	13:34:18	199	199	199	199	0
2024-03-05	13:00:00	199	200	198	198	671,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:05	199	199	199	199	0
2024-03-05	11:48:33	200	200	200	200	0
2024-03-05	11:00:00	199	200	198	199	1,052,100
2024-03-05	10:57:42	200	200	200	200	0
2024-03-05	10:08:31	198	198	198	198	0
2024-03-05	10:00:00	199	200	198	200	9,587,400
2024-03-05	09:21:25	199	199	199	199	0
2024-03-05	09:00:00	199	200	198	199	9,387,100
2024-03-04	15:16:33	202	202	202	202	0
2024-03-04	15:00:00	202	202	200	202	145,300
2024-03-04	14:24:35	202	202	202	202	0
2024-03-04	14:00:00	202	204	200	202	8,041,700
2024-03-04	13:30:19	204	204	204	204	0
2024-03-04	13:00:00	204	204	200	200	3,729,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:50	204	204	204	204	0
2024-03-04	11:50:25	202	202	202	202	0
2024-03-04	11:00:45	202	202	202	202	0
2024-03-04	11:00:00	202	204	202	204	963,700
2024-03-04	10:10:30	202	202	202	202	0
2024-03-04	10:00:00	202	204	202	202	1,141,300
2024-03-04	09:17:32	202	202	202	202	0
2024-03-04	09:00:00	204	206	200	202	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:37:59	202	202	202	202	0
2024-05-03	15:00:00	202	204	200	202	3,166,400
2024-05-03	14:58:28	202	202	202	202	0
2024-05-03	14:20:57	204	204	204	204	0
2024-05-03	13:30:00	204	206	202	202	1,794,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:19	204	204	204	204	0
2024-05-03	11:24:33	206	206	206	206	0
2024-05-03	10:49:32	204	204	204	204	0
2024-05-03	10:30:00	206	206	204	204	286,200
2024-05-03	10:16:32	206	206	206	206	0
2024-05-03	09:44:28	206	206	206	206	0
2024-05-03	09:12:34	204	204	204	204	0
2024-05-03	09:00:00	204	208	202	204	16,109,100
2024-05-02	15:32:13	204	204	204	204	0
2024-05-02	15:00:00	204	204	202	204	3,144,100
2024-05-02	14:49:43	204	204	204	204	0
2024-05-02	14:09:51	204	204	204	204	0
2024-05-02	13:30:00	206	206	204	206	7,080,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:31	206	206	206	206	0
2024-05-02	11:39:26	204	204	204	204	0
2024-05-02	11:03:03	206	206	206	206	0
2024-05-02	10:30:00	202	206	202	206	3,339,000
2024-05-02	10:27:32	204	204	204	204	0
2024-05-02	09:51:32	204	204	204	204	0
2024-05-02	09:19:02	204	204	204	204	0
2024-05-02	09:00:00	208	208	202	202	2,022,900
2024-04-30	15:33:30	206	206	206	206	0
2024-04-30	15:00:00	208	208	206	206	5,464,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	208	208	202	204	16,044,700
2024-04-30	09:00:00	208	208	202	206	27,775,000
2024-04-29	09:00:00	204	208	199	208	25,712,600
2024-04-26	09:00:00	200	204	200	202	27,642,400
2024-04-25	09:00:00	220	220	200	200	48,872,000
2024-04-24	09:00:00	212	216	210	210	22,057,900
2024-04-23	09:00:00	210	222	210	212	60,626,500
2024-04-22	09:00:00	220	220	206	210	49,797,300
2024-04-19	09:00:00	220	226	216	218	71,028,800
2024-04-18	09:00:00	224	226	216	216	38,610,200
2024-04-17	09:00:00	238	238	222	224	61,497,200
2024-04-16	09:00:00	220	236	218	234	65,375,300
2024-04-05	09:00:00	222	224	218	218	22,440,500
2024-04-04	09:00:00	222	224	220	220	24,656,800
2024-04-03	09:00:00	214	226	214	220	38,618,400
2024-04-02	09:00:00	216	218	210	214	18,101,100
2024-04-01	09:00:00	216	222	210	214	25,798,700
2024-03-28	09:00:00	218	222	214	216	24,262,700
2024-03-27	09:00:00	220	222	216	218	15,371,600
2024-03-26	09:00:00	224	224	216	220	24,013,100
2024-03-25	09:00:00	226	226	216	220	23,568,200
2024-03-22	09:00:00	226	228	222	224	26,737,400
2024-03-21	09:00:00	220	232	220	224	53,134,400
2024-03-20	09:00:00	228	230	218	220	28,329,200
2024-03-19	09:00:00	224	232	222	226	52,179,300
2024-03-18	09:00:00	218	226	210	222	37,804,800
2024-03-15	09:00:00	230	236	218	218	110,611,900
2024-03-14	09:00:00	208	224	208	222	69,107,800
2024-03-13	09:00:00	218	218	206	208	40,725,300
2024-03-08	09:00:00	224	224	214	218	45,211,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	208	208	202	204	16,044,700
2024-04-29	09:00:00	204	208	199	208	25,712,600
2024-04-26	09:00:00	200	204	200	202	27,642,400
2024-04-25	09:00:00	220	220	200	200	48,872,000
2024-04-24	09:00:00	212	216	210	210	22,057,900
2024-04-23	09:00:00	210	222	210	212	60,626,500
2024-04-22	09:00:00	220	220	206	210	49,797,300
2024-04-19	09:00:00	220	226	216	218	71,028,800
2024-04-18	09:00:00	224	226	216	216	38,610,200
2024-04-17	09:00:00	238	238	222	224	61,497,200
2024-04-16	09:00:00	220	236	218	234	65,375,300
2024-04-05	09:00:00	222	224	218	218	22,440,500
2024-04-04	09:00:00	222	224	220	220	24,656,800
2024-04-03	09:00:00	214	226	214	220	38,618,400
2024-04-02	09:00:00	216	218	210	214	18,101,100
2024-04-01	09:00:00	216	222	210	214	25,798,700
2024-03-28	09:00:00	218	222	214	216	24,262,700
2024-03-27	09:00:00	220	222	216	218	15,371,600
2024-03-26	09:00:00	224	224	216	220	24,013,100
2024-03-25	09:00:00	226	226	216	220	23,568,200
2024-03-22	09:00:00	226	228	222	224	26,737,400
2024-03-21	09:00:00	220	232	220	224	53,134,400
2024-03-20	09:00:00	228	230	218	220	28,329,200
2024-03-19	09:00:00	224	232	222	226	52,179,300
2024-03-18	09:00:00	218	226	210	222	37,804,800
2024-03-15	09:00:00	230	236	218	218	110,611,900
2024-03-14	09:00:00	208	224	208	222	69,107,800
2024-03-13	09:00:00	218	218	206	208	40,725,300
2024-03-08	09:00:00	224	224	214	218	45,211,900
2024-03-07	09:00:00	208	232	208	222	204,410,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	204	208	199	208	25,712,600
2024-04-21	00:00:00	220	222	200	202	208,996,100
2024-04-14	00:00:00	220	238	216	218	236,511,500
2024-04-07	00:00:00	218	218	218	218	0
2024-03-31	00:00:00	216	226	210	218	129,615,500
2024-03-24	00:00:00	226	226	214	216	87,215,600
2024-03-17	00:00:00	218	232	210	224	198,185,100
2024-03-10	00:00:00	218	236	206	218	220,445,000
2024-03-03	00:00:00	204	232	198	218	338,574,400
2024-02-25	00:00:00	204	208	197	202	128,458,900
2024-02-18	00:00:00	204	212	195	206	185,810,300
2024-02-11	00:00:00	199	212	199	204	84,994,800
2024-02-04	00:00:00	202	204	197	199	54,547,500
2024-01-28	00:00:00	210	212	200	202	119,387,100
2024-01-21	00:00:00	236	236	202	208	163,504,700
2024-01-14	00:00:00	250	256	228	232	129,399,000
2024-01-07	00:00:00	250	252	236	246	152,747,300
2023-12-31	00:00:00	220	252	220	250	148,230,800
2023-12-24	00:00:00	220	232	218	220	79,233,300
2023-12-17	00:00:00	214	234	212	220	155,974,900
2023-12-10	00:00:00	218	222	212	214	115,422,200
2023-12-03	00:00:00	226	232	216	216	114,474,300
2023-11-26	00:00:00	220	240	212	224	142,863,300
2023-11-19	00:00:00	218	220	214	216	80,730,000
2023-11-12	00:00:00	218	226	210	214	152,377,800
2023-11-05	00:00:00	244	244	212	214	253,537,000
2023-10-29	00:00:00	250	250	238	242	144,317,800
2023-10-22	00:00:00	244	248	236	248	182,849,200
2023-10-15	00:00:00	260	260	242	248	214,202,100
2023-10-08	00:00:00	254	266	244	252	228,622,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	208	208	202	204	16,044,700
2024-03-31	00:00:00	216	238	199	206	628,610,700
2024-02-29	00:00:00	202	236	198	216	866,507,000
2024-01-31	00:00:00	204	212	195	202	470,326,500
2023-12-31	00:00:00	220	256	200	204	674,667,000
2023-11-30	00:00:00	230	234	212	220	489,264,500
2023-10-31	00:00:00	246	250	210	230	681,002,100
2023-09-30	00:00:00	274	280	236	244	956,974,800
2023-08-31	00:00:00	244	302	240	274	1,699,214,500
2023-07-31	00:00:00	240	260	216	244	1,328,773,300
2023-06-30	00:00:00	212	246	208	230	1,033,543,500
2023-05-31	00:00:00	216	236	208	212	646,996,400
2023-04-30	00:00:00	226	246	193	216	998,658,800
2023-03-31	00:00:00	228	230	220	222	46,517,900
2023-02-28	00:00:00	238	246	224	224	151,384,600
2023-01-31	00:00:00	280	280	272	272	291,519,000
2022-12-31	00:00:00	290	302	242	256	2,526,058,100
2022-11-30	00:00:00	338	362	276	294	3,210,633,500
2022-10-31	00:00:00	336	404	314	338	4,464,420,800
2022-09-30	00:00:00	258	354	256	336	2,195,952,800
2022-08-31	00:00:00	264	306	240	256	2,235,992,500
2022-07-31	00:00:00	282	298	218	260	3,675,275,400
2022-06-30	00:00:00	220	306	208	280	1,988,175,800
2022-05-31	00:00:00	236	334	216	222	3,930,686,900
2022-04-30	00:00:00	198	258	197	236	2,314,161,500
2022-03-31	00:00:00	169	204	161	198	3,137,126,200
2022-02-28	00:00:00	171	183	137	170	3,292,799,500
2022-01-31	00:00:00	114	200	111	171	7,490,716,100
2021-12-31	00:00:00	102	117	96	114	6,030,457,900
2021-11-30	00:00:00	114	124	101	102	4,382,118,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	208	208	202	204	16,044,700
2024-03-31	00:00:00	216	238	199	208	600,835,700
2024-02-29	00:00:00	202	236	198	216	866,507,000
2024-01-31	00:00:00	204	238	195	206	1,965,444,200
2023-12-31	00:00:00	220	256	195	216	2,011,500,500
2023-11-30	00:00:00	230	256	195	202	1,634,258,000
2023-10-31	00:00:00	246	256	200	204	1,844,933,600
2023-09-30	00:00:00	274	280	210	220	2,127,241,400
2023-08-31	00:00:00	244	302	210	230	3,337,191,400
2023-07-31	00:00:00	240	302	216	244	3,984,962,600
2023-06-30	00:00:00	212	302	208	274	4,061,531,300
2023-05-31	00:00:00	216	260	208	244	3,009,313,200
2023-04-30	00:00:00	226	246	193	230	2,679,198,700
2023-03-31	00:00:00	222	246	193	212	1,699,318,900
2023-02-28	00:00:00	238	248	193	216	2,214,084,800
2023-01-31	00:00:00	280	280	200	222	3,202,622,400
2022-10-31	00:00:00	336	404	242	256	10,201,112,400
2022-07-31	00:00:00	282	354	218	336	8,107,220,700
2022-04-30	00:00:00	198	334	197	280	8,233,024,200
2022-01-31	00:00:00	114	204	111	198	13,920,641,800
2021-10-31	00:00:00	121	126	96	114	18,238,268,100
2021-07-31	00:00:00	107	139	104	121	17,029,549,700
2021-04-30	00:00:00	112	132	99	106	6,705,984,800
2021-01-31	00:00:00	113	126	100	112	2,939,399,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2017-07-26	09:00:00	1	8	1:8
2017-04-28	09:00:00	1	8	1:8
2017-04-06	09:00:00	1	8	1:8

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