Informasi Saham FILM PT MD Pictures Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MAMI	PT Mas Murni Indonesia, Tbk
UNVR	PT Unilever Indonesia Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	459	410	109
14010	Ps Ratio	4	120	108	40
101	Enterprises Value Revenue Ratio	8	119	490	332
14012	Pb Ratio	10	27	23	12
40001	Market Cap	12	44,322,271,220,000	37,664,419,320,000	18,166,424,470,000
102	Enterprises Value E B I T D A Ratio	14	306	2,175	1,019
40002	Enterprise Value	34	43,804,241,717,805	37,193,837,308,153	18,105,786,833,693

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	459	410	287	209	60	109
14010	Ps Ratio	4	120	108	76	73	22	40
101	Enterprises Value Revenue Ratio	8	119	490	313	221	158	332
14012	Pb Ratio	10	27	23	18	21	6	12
40001	Market Cap	12	44,322,271,220,000	37,664,419,320,000	28,058,090,150,000	31,957,689,120,000	9,701,441,340,000	18,166,424,470,000
102	Enterprises Value E B I T D A Ratio	14	306	2,175	872	385	845	1,019
40002	Enterprise Value	34	43,804,241,717,805	37,193,837,308,153	27,599,338,410,775	31,897,051,483,693	9,640,803,703,693	18,105,786,833,693

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	111,562,628,560	10,298,065,568	191,746,192,717	50,865,710,022	-54,987,285,578
20091	Net Income	96,637,723,853	10,153,765,547	159,988,797,132	33,670,492,951	-56,959,984,824
29004	Basic E P S	10	0	17	4	-6
20190	E B I T D A	142,939,669,727	17,097,766,396	225,406,972,783	83,065,957,371	-24,625,153,202
20007	Amortization	94,930,771	20,972,169	98,611,469	98,611,469	96,490,188
20046	Gross Profit	230,070,491,819	38,972,837,561	306,974,191,379	144,278,211,524	19,535,544,448
29009	Diluted E P S	10	0	17	4	-6
20136	Pretax Income	125,083,262,752	13,530,761,364	204,281,571,925	50,451,404,083	-55,330,731,881
20145	Tax Provision	29,805,183,158	3,415,793,535	48,175,847,795	20,315,255,503	3,465,789,270
20100	Total Revenue	369,545,097,756	75,971,784,756	436,858,263,009	255,041,469,598	122,365,818,349
20164	Total Expenses	257,982,469,197	65,673,719,187	245,112,070,293	211,133,372,537	183,617,025,565
20013	Cost Of Revenue	139,474,605,938	36,998,947,194	129,884,071,631	110,763,258,073	102,830,273,900
20177	Interest Income	12,144,676,730	4,228,341,205	4,935,642,687	3,308,038,599	7,333,645,900
20057	Interest Expense	0	0	0	414,305,939	343,446,303
20109	Operating Income	111,562,628,560	10,298,065,568	191,746,192,717	43,908,097,060	-61,251,207,217
20316	Normalized Income	96,012,925,274	10,153,765,547	161,010,040,051	33,400,114,371	-56,168,716,297
20108	Operating Expense	118,507,863,259	28,674,771,993	115,227,998,662	100,370,114,464	80,786,751,665
20112	Operating Revenue	369,545,097,756	75,971,784,756	436,858,263,009	255,041,469,598	122,365,818,349
20087	Minority Interests	1,359,644,259	38,797,719	3,883,073,004	3,534,344,372	1,836,536,327
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	12,066,488,241	4,204,521,548	4,814,803,117	2,807,556,463	6,921,586,582
20416	Total Unusual Items	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
29010	Basic Average Shares	9,511,217,000	0	9,474,990,052	9,364,296,600	9,452,547,267
20269	Other Special Charges	-820,250,000	0	1,336,409,090	-346,639,205	1,055,024,703
20287	Rent And Landing Fees	62,500,000	-62,499,999	90,218,717	141,512,690	83,087,663
29011	Diluted Average Shares	9,511,217,000	0	9,474,990,052	9,364,296,600	9,452,547,267
20420	Normalized E B I T D A	142,119,419,727	17,097,766,396	226,743,381,873	82,719,318,166	-23,570,128,499
20162	Special Income Charges	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
20315	Reconciled Depreciation	31,377,041,167	6,799,700,828	33,660,780,066	32,200,247,349	30,362,132,376
20312	Other Operating Expenses	4,503,056,465	1,152,028,282	6,797,985,733	28,293,468,556	9,454,957,451
20368	Total Other Finance Cost	78,188,489	23,819,657	120,839,570	86,176,197	68,613,015
20440	Rent Expense Supplemental	3,271,200,092	906,220,741	13,663,028,999	3,657,838,314	3,282,646,576
20314	Reconciled Cost Of Revenue	139,474,605,938	36,998,947,194	129,884,071,631	110,763,258,073	102,830,273,900
20419	Tax Effect Of Unusual Items	195,451,421	0	-315,166,171	76,260,625	-263,756,176
20018	Depreciation Income Statement	31,282,110,396	6,778,728,659	33,562,168,597	32,101,635,880	30,265,642,188
20075	Interest Income Non Operating	12,144,676,730	4,228,341,205	4,935,642,687	3,308,038,599	7,333,645,900
20158	Selling And Marketing Expense	28,908,463,927	6,625,005,633	21,376,295,674	4,065,002,397	8,451,439,811
20064	Interest Expense Non Operating	0	0	0	414,305,939	343,446,303
20093	Net Income Common Stockholders	96,637,723,853	10,153,765,547	159,988,797,132	33,670,492,951	-56,959,984,824
20094	Net Income Continuous Operations	95,278,079,594	10,114,967,829	156,105,724,130	30,136,148,580	-58,796,521,151
20045	General And Administrative Expense	27,780,913,373	7,336,015,639	29,023,127,542	17,334,667,999	19,194,086,077
20159	Selling General And Administration	56,689,377,300	13,961,021,272	50,399,423,216	21,399,670,396	27,645,525,888
20435	Total Operating Income As Reported	111,810,033,409	10,298,065,568	192,983,216,956	67,714,221,264	-59,695,606,353
20412	Other Non Operating Income Expenses	250,984,822	73,620,394	2,405,399,354	1,171,725,958	1,400,472,601
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	96,637,723,853	10,153,765,547	159,988,797,132	33,670,492,951	-56,959,984,824
20417	Total Unusual Items Excluding Goodwill	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
20077	Net Non Operating Interest Income Expense	12,066,488,241	4,204,521,548	4,814,803,117	2,807,556,463	6,921,586,582
20346	Net Income Including Noncontrolling Interests	95,278,079,594	10,114,967,829	156,105,724,129	30,136,148,580	-58,796,521,151
20019	Depreciation And Amortization In Income Statement	31,377,041,167	6,799,700,828	33,660,780,066	32,200,247,349	30,362,132,376
20309	Net Income From Continuing And Discontinued Operation	96,637,723,853	10,153,765,547	159,988,797,132	33,670,492,951	-56,959,984,824
20331	Net Income From Continuing Operation Net Minority Interest	96,637,723,853	10,153,765,547	159,988,797,132	33,670,492,951	-56,959,984,824

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	111,562,628,560	10,298,065,568	23,420,998,385	74,917,828,740	2,925,735,867	191,746,192,717	50,865,710,022	-54,987,285,578
20091	Net Income	96,637,723,853	10,153,765,547	24,414,255,831	59,182,722,850	2,886,979,625	159,988,797,132	33,670,492,951	-56,959,984,824
29004	Basic E P S	10	0	10	0	0	17	4	-6
20190	E B I T D A	142,939,669,727	17,097,766,396	31,645,930,788	82,781,907,730	11,414,064,813	225,406,972,783	83,065,957,371	-24,625,153,202
20007	Amortization	94,930,771	20,972,169	24,652,867	24,652,868	24,652,867	98,611,469	98,611,469	96,490,188
20046	Gross Profit	230,070,491,819	38,972,837,561	49,281,370,585	107,707,438,131	34,108,845,542	306,974,191,379	144,278,211,524	19,535,544,448
29009	Diluted E P S	10	0	10	0	0	17	4	-6
20136	Pretax Income	125,083,262,752	13,530,761,364	32,616,650,628	76,010,114,893	2,925,735,867	204,281,571,925	50,451,404,083	-55,330,731,881
20145	Tax Provision	29,805,183,158	3,415,793,535	8,240,023,846	16,864,808,975	1,284,556,802	48,175,847,795	20,315,255,503	3,465,789,270
20100	Total Revenue	369,545,097,756	75,971,784,756	88,286,973,974	144,128,674,575	61,157,664,451	436,858,263,009	255,041,469,598	122,365,818,349
20164	Total Expenses	257,982,469,197	65,673,719,187	64,865,975,591	71,424,070,750	56,018,703,669	245,112,070,293	211,133,372,537	183,617,025,565
20013	Cost Of Revenue	139,474,605,938	36,998,947,194	39,005,603,391	36,421,236,444	27,048,818,909	129,884,071,631	110,763,258,073	102,830,273,900
20177	Interest Income	12,144,676,730	4,228,341,205	3,458,480,661	2,461,673,327	1,996,181,537	4,935,642,687	3,308,038,599	7,333,645,900
20057	Interest Expense	0	0	0	0	0	0	414,305,939	343,446,303
20109	Operating Income	111,562,628,560	10,298,065,568	23,420,998,385	72,704,603,825	5,138,960,782	191,746,192,717	43,908,097,060	-61,251,207,217
20316	Normalized Income	96,012,925,274	10,153,765,547	24,414,255,831	58,544,466,517	2,886,979,625	161,010,040,051	33,400,114,371	-56,168,716,297
20108	Operating Expense	118,507,863,259	28,674,771,993	25,860,372,200	35,002,834,306	28,969,884,760	115,227,998,662	100,370,114,464	80,786,751,665
20112	Operating Revenue	369,545,097,756	75,971,784,756	88,286,973,974	144,128,674,575	61,157,664,451	436,858,263,009	255,041,469,598	122,365,818,349
20087	Minority Interests	1,359,644,259	38,797,719	37,629,048	37,416,931	1,245,800,561	3,883,073,004	3,534,344,372	1,836,536,327
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	12,066,488,241	4,204,521,548	3,437,640,550	2,440,202,310	1,984,123,833	4,814,803,117	2,807,556,463	6,921,586,582
20416	Total Unusual Items	820,250,000	0	0	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
29010	Basic Average Shares	9,511,217,000	0	9,529,901,021	0	9,511,217,000	9,474,990,052	9,364,296,600	9,452,547,267
20269	Other Special Charges	-820,250,000	0	0	0	0	1,336,409,090	-346,639,205	1,055,024,703
20287	Rent And Landing Fees	62,500,000	-62,499,999	62,499,999	-37,500,000	100,000,000	90,218,717	141,512,690	83,087,663
29011	Diluted Average Shares	9,511,217,000	0	9,529,901,021	0	9,511,217,000	9,474,990,052	9,364,296,600	9,452,547,267
20420	Normalized E B I T D A	142,119,419,727	17,097,766,396	31,645,930,788	81,961,657,730	11,414,064,813	226,743,381,873	82,719,318,166	-23,570,128,499
20162	Special Income Charges	820,250,000	0	0	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
20315	Reconciled Depreciation	31,377,041,167	6,799,700,828	8,224,932,403	7,864,078,990	8,488,328,946	33,660,780,066	32,200,247,349	30,362,132,376
20312	Other Operating Expenses	4,503,056,465	1,152,028,282	481,470,604	1,759,545,843	1,110,011,736	6,797,985,733	28,293,468,556	9,454,957,451
20368	Total Other Finance Cost	78,188,489	23,819,657	20,840,111	21,471,017	12,057,704	120,839,570	86,176,197	68,613,015
20440	Rent Expense Supplemental	3,271,200,092	906,220,741	-4,354,093,246	5,773,961,425	945,111,172	13,663,028,999	3,657,838,314	3,282,646,576
20314	Reconciled Cost Of Revenue	139,474,605,938	36,998,947,194	39,005,603,391	36,421,236,444	27,048,818,909	129,884,071,631	110,763,258,073	102,830,273,900
20419	Tax Effect Of Unusual Items	195,451,421	0	0	181,993,667	0	-315,166,171	76,260,625	-263,756,176
20018	Depreciation Income Statement	31,282,110,396	6,778,728,659	8,200,279,536	7,839,426,122	8,463,676,079	33,562,168,597	32,101,635,880	30,265,642,188
20075	Interest Income Non Operating	12,144,676,730	4,228,341,205	3,458,480,661	2,461,673,327	1,996,181,537	4,935,642,687	3,308,038,599	7,333,645,900
20158	Selling And Marketing Expense	28,908,463,927	6,625,005,633	5,116,564,053	8,453,315,090	8,713,579,151	21,376,295,674	4,065,002,397	8,451,439,811
20064	Interest Expense Non Operating	0	0	0	0	0	0	414,305,939	343,446,303
20093	Net Income Common Stockholders	96,637,723,853	10,153,765,547	24,414,255,831	59,182,722,850	2,886,979,625	159,988,797,132	33,670,492,951	-56,959,984,824
20094	Net Income Continuous Operations	95,278,079,594	10,114,967,829	24,376,626,782	59,145,305,918	1,641,179,065	156,105,724,130	30,136,148,580	-58,796,521,151
20045	General And Administrative Expense	27,780,913,373	7,336,015,639	5,201,485,335	10,118,780,676	5,124,631,723	29,023,127,542	17,334,667,999	19,194,086,077
20159	Selling General And Administration	56,689,377,300	13,961,021,272	10,318,049,388	18,572,095,766	13,838,210,874	50,399,423,216	21,399,670,396	27,645,525,888
20435	Total Operating Income As Reported	111,810,033,409	10,298,065,568	23,420,998,385	72,704,603,826	5,386,365,630	192,983,216,956	67,714,221,264	-59,695,606,353
20412	Other Non Operating Income Expenses	250,984,822	73,620,394	9,179,674	159,272,972	8,911,782	2,405,399,354	1,171,725,958	1,400,472,601
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	96,637,723,853	10,153,765,547	24,414,255,831	59,182,722,850	2,886,979,625	159,988,797,132	33,670,492,951	-56,959,984,824
20417	Total Unusual Items Excluding Goodwill	820,250,000	0	0	820,250,000	0	-1,336,409,090	346,639,205	-1,055,024,703
20077	Net Non Operating Interest Income Expense	12,066,488,241	4,204,521,548	3,437,640,550	2,440,202,310	1,984,123,833	4,814,803,117	2,807,556,463	6,921,586,582
20346	Net Income Including Noncontrolling Interests	95,278,079,594	10,114,967,829	24,376,626,782	59,145,305,918	1,641,179,065	156,105,724,129	30,136,148,580	-58,796,521,151
20019	Depreciation And Amortization In Income Statement	31,377,041,167	6,799,700,828	8,224,932,403	7,864,078,990	8,488,328,946	33,660,780,066	32,200,247,349	30,362,132,376
20309	Net Income From Continuing And Discontinued Operation	96,637,723,853	10,153,765,547	24,414,255,831	59,182,722,850	2,886,979,625	159,988,797,132	33,670,492,951	-56,959,984,824
20331	Net Income From Continuing Operation Net Minority Interest	96,637,723,853	10,153,765,547	24,414,255,831	59,182,722,850	2,886,979,625	159,988,797,132	33,670,492,951	-56,959,984,824

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	30,887,553,114	34,950,007,216	9,270,675,932	9,454,881,983
23139	Net P P E	693,135,992,685	713,812,662,640	752,589,438,121	765,309,628,005
23351	Properties	0	0	0	0
23100	Gross P P E	808,742,562,088	812,548,429,375	823,934,503,077	811,587,163,105
23038	Common Stock	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000
23532	Share Issued	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000
23220	Total Assets	1,712,903,276,693	1,615,412,346,573	1,309,715,120,124	1,353,529,989,937
23027	Capital Stock	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000
23382	Other Payable	10,887,141,757	6,912,008,595	4,624,855,217	2,379,694,617
23028	Cash Financial	127,244,702,124	67,382,354,359	30,163,846,287	24,922,661,335
23179	Prepaid Assets	74,058,822,466	46,424,041,729	32,553,120,780	45,490,167,336
23232	Treasury Stock	0	0	24,448,334,900	24,448,334,900
23385	Working Capital	565,269,594,395	436,099,301,713	142,109,518,230	172,674,640,242
23000	Accounts Payable	3,454,805,028	7,350,563,914	3,769,630,771	4,666,115,303
23029	Cash Equivalents	390,784,800,071	337,655,000,072	52,841,111,363	96,485,706,697
23245	Invested Capital	1,629,470,885,115	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23340	Other Properties	41,609,830,327	50,920,352,342	49,863,486,985	47,105,071,445
23132	Minority Interest	-225,784,676	1,739,160,815	5,622,233,819	9,156,578,191
23342	Other Receivables	0	104,062,404	214,325,784	1,378,569,501
23204	Retained Earnings	412,451,635,434	315,813,911,581	155,825,114,449	230,161,884,103
23217	Total Tax Payable	16,545,606,329	20,687,434,707	876,189,944	2,409,072,063
23001	Accounts Receivable	36,519,191,248	52,569,643,781	68,229,068,050	22,444,583,899
23280	Common Stock Equity	1,629,470,885,115	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23403	Net Tangible Assets	1,325,216,821,257	1,232,623,476,599	978,583,707,955	1,056,924,538,263
23215	Stockholders Equity	1,629,470,885,115	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23383	Tangible Book Value	1,325,216,821,257	1,232,623,476,599	978,583,707,955	1,056,924,538,263
23374	Total Capitalization	1,629,470,885,115	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23312	Land And Improvements	591,694,884,636	591,694,884,636	611,664,884,636	611,664,884,636
23469	Other Equity Interest	-4,232,214,523	0	0	0
23393	Ordinary Shares Number	9,511,217,000	9,511,217,000	9,364,296,600	9,364,296,600
23395	Treasury Shares Number	0	0	146,920,400	146,920,400
23155	Other Intangible Assets	304,254,063,858	304,446,246,585	274,012,925,390	265,452,299,416
23008	Accumulated Depreciation	-115,606,569,403	-98,735,766,735	-71,345,064,956	-46,277,535,100
23282	Construction In Progress	0	5,601,992,321	0	0
23030	Cash And Cash Equivalents	518,029,502,195	405,037,354,431	83,004,957,650	121,408,368,032
23262	Gross Accounts Receivable	41,199,703,665	57,002,751,350	71,425,151,379	24,000,184,763
23012	Additional Paid In Capital	253,271,580,443	253,271,580,443	153,685,174,076	153,685,174,076
23275	Buildings And Improvements	66,455,449,997	66,455,449,997	66,455,449,997	66,455,449,997
23126	Long Term Equity Investment	0	0	0	0
23319	Machinery Furniture Equipment	108,982,397,128	97,875,750,079	95,950,681,459	86,361,757,027
23098	Goodwill And Other Intangible Assets	304,254,063,858	304,446,246,585	274,012,925,390	265,452,299,416
23261	Total Equity Gross Minority Interest	1,629,245,100,439	1,538,808,883,999	1,258,218,867,164	1,331,533,415,870
23067	Non Current Deferred Taxes Liabilities	16,098,172,349	4,964,440,129	5,996,388,113	0
23259	Total Liabilities Net Minority Interest	83,658,176,254	76,603,462,574	51,496,252,960	21,996,574,067
23266	Allowance For Doubtful Accounts Receivable	-4,680,512,417	-4,433,107,569	-3,196,083,329	-1,555,600,864
23344	Non Current Pension And Other Postretirement Benefit Plans	3,229,192,579	2,610,332,000	2,500,269,000	2,131,745,000

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
23165	Payables	30,887,553,114	33,485,723,297	25,039,707,791	32,161,722,778	34,950,007,216	9,270,675,932	9,454,881,983
23139	Net P P E	693,135,992,685	698,108,531,812	704,627,946,916	711,270,104,067	713,812,662,640	752,589,438,121	765,309,628,005
23351	Properties	0	0	0	0	0	0	0
23100	Gross P P E	808,742,562,088	808,468,886,988	808,320,536,988	816,937,032,449	812,548,429,375	823,934,503,077	811,587,163,105
23038	Common Stock	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000
23532	Share Issued	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000
23220	Total Assets	1,712,903,276,693	1,707,609,236,967	1,672,936,230,527	1,614,397,322,828	1,615,412,346,573	1,309,715,120,124	1,353,529,989,937
23027	Capital Stock	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000	951,121,700,000
23382	Other Payable	10,887,141,757	14,606,658,811	12,322,395,371	6,123,183,433	6,912,008,595	4,624,855,217	2,379,694,617
23028	Cash Financial	127,244,702,124	135,770,011,776	162,556,739,156	51,360,641,848	67,382,354,359	30,163,846,287	24,922,661,335
23179	Prepaid Assets	74,058,822,466	64,598,842,705	61,778,883,049	68,056,962,096	46,424,041,729	32,553,120,780	45,490,167,336
23232	Treasury Stock	0	0	0	0	0	24,448,334,900	24,448,334,900
23385	Working Capital	565,269,594,395	555,466,116,676	514,202,910,747	432,517,090,227	436,099,301,713	142,109,518,230	172,674,640,242
23000	Accounts Payable	3,454,805,028	5,829,224,167	8,452,568,759	5,981,172,160	7,350,563,914	3,769,630,771	4,666,115,303
23029	Cash Equivalents	390,784,800,071	334,812,000,071	296,195,000,069	347,903,000,069	337,655,000,072	52,841,111,363	96,485,706,697
23245	Invested Capital	1,629,470,885,115	1,619,321,466,967	1,594,907,211,136	1,539,956,702,810	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23340	Other Properties	41,609,830,327	41,609,830,327	41,461,480,327	50,920,352,342	50,920,352,342	49,863,486,985	47,105,071,445
23132	Minority Interest	-225,784,676	-186,987,402	-149,358,354	493,360,254	1,739,160,815	5,622,233,819	9,156,578,191
23342	Other Receivables	0	51,470,075	62,193,882	48,159,487	104,062,404	214,325,784	1,378,569,501
23204	Retained Earnings	412,451,635,434	402,297,869,887	377,883,614,057	318,700,891,207	315,813,911,581	155,825,114,449	230,161,884,103
23217	Total Tax Payable	16,545,606,329	13,049,840,319	4,264,743,661	20,057,367,185	20,687,434,707	876,189,944	2,409,072,063
23001	Accounts Receivable	36,519,191,248	84,531,895,824	48,484,000,660	29,219,673,033	52,569,643,781	68,229,068,050	22,444,583,899
23280	Common Stock Equity	1,629,470,885,115	1,619,321,466,967	1,594,907,211,136	1,539,956,702,810	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23403	Net Tangible Assets	1,325,216,821,257	1,317,995,213,410	1,285,618,081,745	1,224,893,244,948	1,232,623,476,599	978,583,707,955	1,056,924,538,263
23215	Stockholders Equity	1,629,470,885,115	1,619,321,466,967	1,594,907,211,136	1,539,956,702,810	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23383	Tangible Book Value	1,325,216,821,257	1,317,995,213,410	1,285,618,081,745	1,224,893,244,948	1,232,623,476,599	978,583,707,955	1,056,924,538,263
23374	Total Capitalization	1,629,470,885,115	1,619,321,466,967	1,594,907,211,136	1,539,956,702,810	1,537,069,723,184	1,252,596,633,345	1,322,376,837,679
23312	Land And Improvements	591,694,884,636	591,694,884,636	591,694,884,636	591,694,884,636	591,694,884,636	611,664,884,636	611,664,884,636
23469	Other Equity Interest	-4,232,214,523	-4,232,214,523	-4,232,214,524	0	0	0	0
23393	Ordinary Shares Number	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000	9,511,217,000	9,364,296,600	9,364,296,600
23395	Treasury Shares Number	0	0	0	0	0	146,920,400	146,920,400
23155	Other Intangible Assets	304,254,063,858	301,326,253,557	309,289,129,391	315,063,457,862	304,446,246,585	274,012,925,390	265,452,299,416
23008	Accumulated Depreciation	-115,606,569,403	-110,360,355,177	-103,692,590,073	-105,666,928,382	-98,735,766,735	-71,345,064,956	-46,277,535,100
23282	Construction In Progress	0	0	0	9,955,840,395	5,601,992,321	0	0
23030	Cash And Cash Equivalents	518,029,502,195	470,582,011,847	458,751,739,225	399,263,641,917	405,037,354,431	83,004,957,650	121,408,368,032
23262	Gross Accounts Receivable	41,199,703,665	89,212,408,241	53,164,513,077	33,900,185,450	57,002,751,350	71,425,151,379	24,000,184,763
23012	Additional Paid In Capital	253,271,580,443	253,271,580,443	253,271,580,443	253,271,580,443	253,271,580,443	153,685,174,076	153,685,174,076
23275	Buildings And Improvements	66,455,449,997	66,455,449,997	66,455,449,997	66,455,449,997	66,455,449,997	66,455,449,997	66,455,449,997
23126	Long Term Equity Investment	0	0	0	0	0	0	0
23319	Machinery Furniture Equipment	108,982,397,128	108,708,722,028	108,708,722,028	97,910,505,079	97,875,750,079	95,950,681,459	86,361,757,027
23098	Goodwill And Other Intangible Assets	304,254,063,858	301,326,253,557	309,289,129,391	315,063,457,862	304,446,246,585	274,012,925,390	265,452,299,416
23261	Total Equity Gross Minority Interest	1,629,245,100,439	1,619,134,479,565	1,594,757,852,782	1,540,450,063,064	1,538,808,883,999	1,258,218,867,164	1,331,533,415,870
23067	Non Current Deferred Taxes Liabilities	16,098,172,349	20,065,252,015	19,378,603,814	6,135,579,346	4,964,440,129	5,996,388,113	0
23259	Total Liabilities Net Minority Interest	83,658,176,254	88,474,757,402	78,178,377,745	73,947,259,764	76,603,462,574	51,496,252,960	21,996,574,067
23266	Allowance For Doubtful Accounts Receivable	-4,680,512,417	-4,680,512,417	-4,680,512,417	-4,680,512,417	-4,433,107,569	-3,196,083,329	-1,555,600,864
23344	Non Current Pension And Other Postretirement Benefit Plans	3,229,192,579	3,118,511,799	2,932,978,049	2,747,444,299	2,610,332,000	2,500,269,000	2,131,745,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,539,000,000	0	18,675,000,000	1,409,500,000	557,000,000
26185	Free Cash Flow	115,290,663,964	47,447,490,348	179,437,407,514	37,904,490,946	-39,758,257,137
26027	Changes In Cash	112,992,147,764	47,447,490,348	322,032,396,782	-38,403,410,383	-56,895,469,757
26123	Sale Of Business	0	0	0	0	1,622,132,777
26016	End Cash Position	518,029,502,195	518,029,502,195	405,037,354,431	83,004,957,650	121,408,368,032
26112	Purchase Of P P E	-6,194,132,713	-273,675,100	-8,666,744,478	-13,895,552,794	-19,475,739,496
26005	Capital Expenditure	-6,194,132,713	-273,675,100	-8,666,744,478	-13,895,552,794	-19,495,200,184
26007	Cash Dividends Paid	0	0	0	-103,007,262,600	0
26012	Financing Cash Flow	0	0	123,919,989,268	-103,717,401,329	-24,576,745,229
26013	Investing Cash Flow	-8,492,648,913	-273,675,100	10,008,255,522	13,513,947,206	-12,055,667,575
26115	Purchase Of Business	-4,837,516,200	0	0	0	0
26098	Common Stock Issuance	0	0	124,034,741,267	0	0
26088	Common Stock Payments	0	0	0	0	-24,448,334,900
26015	Beginning Cash Position	405,037,354,431	470,582,011,847	83,004,957,650	121,408,368,032	178,303,837,789
26223	Classesof Cash Payments	-233,708,294,762	-87,800,889,716	-240,921,793,629	-160,972,970,679	-188,494,184,809
26108	Purchase Of Intangibles	0	0	0	0	-19,460,688
26181	Issuance Of Capital Stock	0	0	124,034,741,267	0	0
26071	Net Common Stock Issuance	0	0	124,034,741,267	0	-24,448,334,900
26164	Net Other Financing Charges	0	0	-114,751,999	-710,138,729	-128,410,329
26165	Net Other Investing Changes	0	0	0	26,000,000,000	5,260,399,832
26119	Net P P E Purchase And Sale	-3,655,132,713	-273,675,100	10,008,255,522	-12,486,052,794	-18,918,739,496
26184	Repurchase Of Capital Stock	0	0	0	0	-24,448,334,900
26116	Net Business Purchase And Sale	-4,837,516,200	0	0	0	1,622,132,777
26117	Net Intangibles Purchase And Sale	0	0	0	0	-19,460,688
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	1	0
26220	Cash Flowsfromusedin Operating Activities Direct	121,484,796,677	47,721,165,448	188,104,151,992	51,800,043,740	-20,263,056,953
26221	Classesof Cash Receiptsfrom Operating Activities	384,955,271,496	125,622,460,805	451,727,386,137	231,621,331,073	165,035,602,219

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	2,539,000,000	0	0	2,539,000,000	0	18,675,000,000	1,409,500,000	557,000,000
26185	Free Cash Flow	115,290,663,964	47,447,490,348	11,830,272,622	61,786,613,508	-5,773,712,514	179,437,407,514	37,904,490,946	-39,758,257,137
26027	Changes In Cash	112,992,147,764	47,447,490,348	11,830,272,622	59,488,097,308	-5,773,712,514	322,032,396,782	-38,403,410,383	-56,895,469,757
26123	Sale Of Business	0	0	0	0	0	0	0	1,622,132,777
26016	End Cash Position	518,029,502,195	518,029,502,195	470,582,011,847	458,751,739,225	399,263,641,917	405,037,354,431	83,004,957,650	121,408,368,032
26112	Purchase Of P P E	-6,194,132,713	-273,675,100	-148,350,000	-1,383,504,539	-4,388,603,074	-8,666,744,478	-13,895,552,794	-19,475,739,496
26005	Capital Expenditure	-6,194,132,713	-273,675,100	-148,350,000	-1,383,504,539	-4,388,603,074	-8,666,744,478	-13,895,552,794	-19,495,200,184
26007	Cash Dividends Paid	0	0	0	0	0	0	-103,007,262,600	0
26012	Financing Cash Flow	0	0	0	0	0	123,919,989,268	-103,717,401,329	-24,576,745,229
26013	Investing Cash Flow	-8,492,648,913	-273,675,100	-148,350,000	-3,682,020,739	-4,388,603,074	10,008,255,522	13,513,947,206	-12,055,667,575
26115	Purchase Of Business	-4,837,516,200	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	124,034,741,267	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-24,448,334,900
26015	Beginning Cash Position	405,037,354,431	470,582,011,847	458,751,739,225	399,263,641,917	405,037,354,431	83,004,957,650	121,408,368,032	178,303,837,789
26223	Classesof Cash Payments	-233,708,294,762	-87,800,889,716	-43,379,449,172	-38,375,653,695	-64,152,302,179	-240,921,793,629	-160,972,970,679	-188,494,184,809
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-19,460,688
26181	Issuance Of Capital Stock	0	0	0	0	0	124,034,741,267	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	124,034,741,267	0	-24,448,334,900
26164	Net Other Financing Charges	0	0	0	0	0	-114,751,999	-710,138,729	-128,410,329
26165	Net Other Investing Changes	0	0	0	0	0	0	26,000,000,000	5,260,399,832
26119	Net P P E Purchase And Sale	-3,655,132,713	-273,675,100	-148,350,000	1,155,495,461	-4,388,603,074	10,008,255,522	-12,486,052,794	-18,918,739,496
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-24,448,334,900
26116	Net Business Purchase And Sale	-4,837,516,200	0	0	0	0	0	0	1,622,132,777
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-19,460,688
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1	1	0
26220	Cash Flowsfromusedin Operating Activities Direct	121,484,796,677	47,721,165,448	11,978,622,622	63,170,118,047	-1,385,109,440	188,104,151,992	51,800,043,740	-20,263,056,953
26221	Classesof Cash Receiptsfrom Operating Activities	384,955,271,496	125,622,460,805	53,212,502,334	122,874,108,262	83,246,200,095	451,727,386,137	231,621,331,073	165,035,602,219

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
FILM	PT MD Pictures Tbk	2024-04-15	At close: 04:09PM WIB	4,510	4,500	4,610	4,620	4,450.00 - 4,710.00	4,450	4,710	1,415.00 - 6,250.00	1,415	6,250	4,554,200	7,230,916	43,942,000,000,000	-1	455	10	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-12	At close: 04:09PM WIB	4,510	4,500	4,610	4,620	4,450.00 - 4,710.00	4,450	4,710	1,415.00 - 6,250.00	1,415	6,250	4,554,200	7,190,614	45,844,000,000,000	0	501	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-11	At close: 04:09PM WIB	4,510	4,500	4,610	4,620	4,450.00 - 4,710.00	4,450	4,710	1,415.00 - 6,250.00	1,415	6,250	4,554,200	7,387,827	45,844,000,000,000	0	501	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-10	At close: 04:09PM WIB	4,510	4,500	4,610	4,620	4,450.00 - 4,710.00	4,450	4,710	1,415.00 - 6,250.00	1,415	6,250	4,554,200	7,867,441	45,844,000,000,000	0	501	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-05	At close: 04:09PM WIB	4,510	4,500	5,000	4,000	4,450.00 - 4,710.00	4,450	4,710	1,415.00 - 6,250.00	1,415	6,250	4,554,200	8,660,406	45,844,000,000,000	0	501	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-04	At close: 04:00PM WIB	4,490	4,500	4,780	4,280	4,440.00 - 4,540.00	4,440	4,540	1,415.00 - 6,250.00	1,415	6,250	1,287,100	9,225,582	44,752,000,000,000	0	489	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-03	At close: 04:07PM WIB	4,500	4,520	4,740	4,110	4,430.00 - 4,560.00	4,430	4,560	1,335.00 - 6,250.00	1,335	6,250	2,043,900	9,621,870	44,554,000,000,000	0	487	9	Jul 03, 2024 - Jul 08, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-02	At close: 04:14PM WIB	4,420	4,450	4,750	4,400	4,380.00 - 4,520.00	4,380	4,520	1,280.00 - 6,250.00	1,280	6,250	1,494,800	9,944,532	44,653,000,000,000	0	488	9	Mar 28, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-04-01	At close: 04:14PM WIB	4,390	4,390	4,670	4,300	4,200.00 - 4,480.00	4,200	4,480	1,000.00 - 6,250.00	1,000	6,250	1,913,000	10,370,984	43,859,000,000,000	0	479	9	Mar 28, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-29	At close: 04:14PM WIB	4,580	4,590	4,430	4,280	4,390.00 - 4,600.00	4,390	4,600	1,000.00 - 6,250.00	1,000	6,250	1,855,300	10,370,984	43,561,000,000,000	0	476	9	Mar 28, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-28	At close: 04:14PM WIB	4,580	4,590	4,430	4,280	4,390.00 - 4,600.00	4,390	4,600	1,000.00 - 6,250.00	1,000	6,250	1,855,300	11,492,337	41,754,000,000,000	0	456	10	Mar 28, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-27	At close: 04:13PM WIB	4,380	4,380	4,570	4,550	4,330.00 - 4,590.00	4,330	4,590	955.00 - 6,250.00	955	6,250	2,385,200	11,551,794	43,561,000,000,000	0	481	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-26	At close: 04:14PM WIB	4,240	4,230	4,350	4,350	4,220.00 - 4,380.00	4,220	4,380	730.00 - 6,250.00	730	6,250	1,193,800	11,788,993	41,659,000,000,000	0	460	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-25	At close: 04:12PM WIB	4,140	4,140	0	4,240	4,090.00 - 4,260.00	4,090	4,260	610.00 - 6,250.00	610	6,250	1,664,600	11,995,817	40,328,000,000,000	0	445	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-22	At close: 04:10PM WIB	4,130	4,130	0	4,130	4,070.00 - 4,150.00	4,070	4,150	610.00 - 6,250.00	610	6,250	2,233,700	12,170,148	39,376,000,000,000	0	436	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-21	At close: 04:11PM WIB	4,130	0	0	0	0.0000 - 0.0000	0	0		0		0	12,205,105	0	0	0	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-14	As of 01:57PM WIB. Market open.	4,380	4,420	4,300	4,310	4,280.00 - 4,460.00	4,280	4,460	610.00 - 6,250.00	610	6,250	1,258,700	12,897,021	40,993,000,000,000	0	447	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-13	At close: 04:14PM WIB	4,250	4,250	4,370	4,540	4,250.00 - 4,600.00	4,250	4,600	610.00 - 6,250.00	610	6,250	4,892,300	12,989,617	41,659,000,000,000	0	448	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-11	At close: 04:13PM WIB	4,140	4,140	4,160	4,170	4,140.00 - 4,250.00	4,140	4,250	610.00 - 6,250.00	610	6,250	1,915,100	12,899,393	40,423,000,000,000	0	435	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-08	At close: 04:13PM WIB	4,140	4,140	4,160	4,170	4,140.00 - 4,250.00	4,140	4,250	610.00 - 6,250.00	610	6,250	1,915,100	13,017,231	40,423,000,000,000	0	446	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-05	At close: 04:09PM WIB	4,510	4,530	4,220	4,220	4,210.00 - 4,530.00	4,210	4,530	610.00 - 6,250.00	610	6,250	2,876,200	13,400,332	40,042,000,000,000	0	424	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-04	At close: 04:07PM WIB	4,480	4,520	4,500	4,520	4,430.00 - 4,680.00	4,430	4,680	610.00 - 6,250.00	610	6,250	3,983,300	13,382,468	42,896,000,000,000	0	457	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-03-01	At close: 04:14PM WIB	4,080	4,060	4,430	4,440	4,060.00 - 4,480.00	4,060	4,480	610.00 - 6,250.00	610	6,250	4,788,600	13,443,531	42,610,000,000,000	0	458	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-02-28	At close: 04:12PM WIB	4,450	4,450	4,380	4,440	4,390.00 - 4,570.00	4,390	4,570	610.00 - 6,250.00	610	6,250	1,758,100	13,385,227	41,754,000,000,000	0	448	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-02-27	At close: 04:13PM WIB	4,620	4,650	4,440	4,460	4,410.00 - 4,650.00	4,410	4,650	610.00 - 6,250.00	610	6,250	1,600,900	13,502,654	42,325,000,000,000	0	459	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-02-26	At close: 04:13PM WIB	4,650	4,670	4,600	4,630	4,600.00 - 4,750.00	4,600	4,750	610.00 - 6,250.00	610	6,250	1,863,100	14,069,000	43,942,000,000,000	0	473	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk	2024-02-23	At close: 04:14PM WIB	4,860	4,880	4,640	4,680	4,400.00 - 4,900.00	4,400	4,900	610.00 - 6,250.00	610	6,250	5,904,600	14,105,044	44,227,000,000,000	0	478	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk (FILM.JK)	2024-02-22	At close: 04:11PM WIB	4,820	4,850	4,870	4,870	4,840.00 - 4,960.00	4,840	4,960	610.00 - 6,250.00	610	6,250	2,532,600	14,261,952	46,225,000,000,000	0	504	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021
FILM	PT MD Pictures Tbk (FILM.JK)	2024-02-21	At close: 04:11PM WIB	4,790	4,790	4,890	4,850	4,750.00 - 5,300.00	4,750	5,300	610.00 - 6,250.00	610	6,250	75,182,500	13,101,940	45,844,000,000,000	0	503	10	Apr 01, 2024 - Apr 05, 2024	N/A (N/A)	Aug 30, 2021

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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FILM	PT MD Pictures Tbk	2024-04-15	43,940,000,000,000	43,420,000,000,000	455	119	27	118	304	-1	0	0	6,250	1,415	4,762	3,866	7,190,000	2,260,000	9,510,000,000	0	2,640,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	15	4	6	369,550,000,000	39	39	146,040,000,000	96,640,000,000	10	69	518,030,000,000	54	992,890,000	10	171	121,480,000,000	194,930,000,000
FILM	PT MD Pictures Tbk	2024-04-12	43,940,000,000,000	43,420,000,000,000	455	119	27	118	304	0	0	0	6,250	1,415	4,845	3,840	7,390,000	2,040,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-11	43,940,000,000,000	43,420,000,000,000	455	119	27	118	304	0	0	0	6,250	1,415	4,845	3,840	7,870,000	2,040,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-10	43,940,000,000,000	43,420,000,000,000	455	119	27	118	304	0	0	0	6,250	1,415	4,845	3,840	7,870,000	2,040,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-05	42,710,000,000,000	42,190,000,000,000	443	116	26	114	295	0	0	0	6,250	0	4,896	3,817	9,230,000	2,070,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-04	42,800,000,000,000	42,280,000,000,000	443	116	26	114	296	0	0	0	6,250	0	4,909	3,810	9,620,000	2,170,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-03	42,800,000,000,000	42,280,000,000,000	443	116	26	114	296	0	0	0	6,250	0	4,917	3,803	9,940,000	2,190,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-02	42,040,000,000,000	41,520,000,000,000	435	114	26	112	290	0	0	0	6,250	0	4,930	3,796	10,370,000	2,330,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-04-01	41,750,000,000,000	41,280,000,000,000	454	120	26	119	287	0	0	0	6,250	0	4,930	3,796	10,370,000	2,330,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-29	41,750,000,000,000	41,280,000,000,000	454	120	26	119	287	0	0	0	6,250	1,000	4,942	3,791	11,490,000	2,370,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	9	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-28	43,560,000,000,000	43,090,000,000,000	474	125	27	124	300	0	0	0	6,250	0	4,940	3,781	11,550,000	2,340,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-27	39,380,000,000,000	38,910,000,000,000	428	113	24	112	271	0	0	0	6,250	0	4,952	3,776	11,790,000	2,530,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-26	39,380,000,000,000	38,910,000,000,000	428	113	24	112	271	0	0	0	6,250	0	4,963	3,770	12,000,000	2,750,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-25	39,380,000,000,000	38,910,000,000,000	428	113	24	112	271	0	0	0	6,250	610	4,963	3,770	12,000,000	2,750,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-22	39,280,000,000,000	38,810,000,000,000	427	113	24	112	270	0	0	0	6,250	0	4,975	3,757	12,210,000	2,680,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-21	39,280,000,000,000	38,810,000,000,000	427	113	24	112	270	0	0	0	6,250	610	4,975	3,757	12,210,000	2,680,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-14	41,660,000,000,000	41,190,000,000,000	453	120	26	118	287	0	0	0	6,250	0	4,938	3,704	12,990,000	2,590,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-13	40,420,000,000,000	39,950,000,000,000	440	116	25	115	278	0	0	0	6,250	0	4,938	3,704	12,920,000	2,590,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-11	40,420,000,000,000	39,950,000,000,000	440	116	25	115	278	0	0	0	6,250	610	4,938	3,704	12,830,000	2,590,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-08	39,380,000,000,000	38,910,000,000,000	428	113	24	112	271	0	0	0	6,250	610	4,928	3,695	13,020,000	2,990,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-05	42,610,000,000,000	42,140,000,000,000	463	123	26	121	293	0	0	0	6,250	0	4,885	3,653	13,380,000	11,720,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-04	42,610,000,000,000	42,140,000,000,000	463	123	26	121	293	0	0	0	6,250	610	4,885	3,653	13,380,000	11,720,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-03-01	38,810,000,000,000	38,340,000,000,000	422	112	24	110	267	0	0	0	6,250	0	4,869	3,629	13,340,000	14,950,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-02-28	42,320,000,000,000	41,850,000,000,000	460	122	26	120	291	0	0	0	6,250	0	4,844	3,603	13,500,000	17,190,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-02-27	43,940,000,000,000	43,470,000,000,000	478	126	27	125	303	0	0	0	6,250	0	4,826	3,589	14,070,000	17,690,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk	2024-02-26	44,230,000,000,000	43,760,000,000,000	481	127	27	126	305	0	528	28	6,250	0	4,826	3,589	14,070,000	17,690,000	9,510,000,000	10,260,000,000	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk (FILM.JK)	2024-02-23	46,220,000,000,000	45,750,000,000,000	503	133	29	131	319	0	0	0	6,250	0	4,787	3,558	14,260,000	18,870,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk (FILM.JK)	2024-02-22	45,840,000,000,000	45,370,000,000,000	498	132	28	130	316	0	0	0	6,250	610	4,787	3,558	14,260,000	18,870,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000
FILM	PT MD Pictures Tbk (FILM.JK)	2024-02-21	45,560,000,000,000	45,090,000,000,000	495	131	28	130	314	0	0	0	6,250	610	4,764	3,541	13,100,000	11,900,000	9,510,000,000	0	2,570,000,000	72	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	4	6	348,070,000,000	37	-18	134,110,000,000	92,500,000,000	10	-18	470,580,000,000	49	992,890,000	10	170	51,390,000,000	115,450,000,000

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	4,230	4,230	4,210	4,220	10,400
2024-03-05	15:48:00	4,220	4,230	4,220	4,230	24,800
2024-03-05	15:47:00	4,220	4,220	4,220	4,220	1,100
2024-03-05	15:46:00	4,230	4,230	4,220	4,220	1,000
2024-03-05	15:45:00	4,220	4,220	4,220	4,220	300
2024-03-05	15:44:00	4,230	4,230	4,220	4,230	1,000
2024-03-05	15:43:00	4,220	4,230	4,220	4,230	7,600
2024-03-05	15:42:00	4,230	4,230	4,220	4,220	27,000
2024-03-05	15:41:00	4,220	4,230	4,220	4,230	8,700
2024-03-05	15:40:00	4,220	4,220	4,220	4,220	42,700
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	4,230	4,230	4,230	4,230	12,200
2024-03-05	15:37:00	4,230	4,230	4,230	4,230	0
2024-03-05	15:36:00	4,230	4,230	4,230	4,230	6,000
2024-03-05	15:35:00	4,230	4,230	4,220	4,230	16,700
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:34:00	4,230	4,230	4,220	4,220	1,800
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	4,230	4,230	4,230	4,230	10,000
2024-03-05	15:31:00	4,230	4,230	4,230	4,230	9,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	4,220	4,230	4,210	4,220	35,200
2024-03-05	15:46:00	4,230	4,230	4,220	4,220	2,100
2024-03-05	15:44:00	4,230	4,230	4,220	4,220	1,300
2024-03-05	15:42:00	4,230	4,230	4,220	4,230	34,600
2024-03-05	15:40:00	4,220	4,230	4,220	4,230	51,400
2024-03-05	15:38:00	4,230	4,230	4,230	4,230	12,200
2024-03-05	15:36:00	4,230	4,230	4,230	4,230	6,000
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:34:00	4,230	4,230	4,220	4,230	18,500
2024-03-05	15:32:00	4,230	4,230	4,230	4,230	10,000
2024-03-05	15:30:00	4,230	4,230	4,230	4,230	9,600
2024-03-05	15:28:00	4,230	4,230	4,230	4,230	2,500
2024-03-05	15:26:00	4,230	4,230	4,220	4,220	2,300
2024-03-05	15:24:00	4,230	4,230	4,220	4,230	31,100
2024-03-05	15:22:00	4,250	4,250	4,240	4,240	21,000
2024-03-05	15:20:00	4,250	4,250	4,250	4,250	14,600
2024-03-05	15:18:00	4,240	4,260	4,240	4,250	11,600
2024-03-05	15:16:00	4,240	4,240	4,240	4,240	1,300
2024-03-05	15:14:00	4,240	4,250	4,230	4,240	11,600
2024-03-05	15:12:00	4,230	4,230	4,230	4,230	3,000
2024-03-05	15:10:00	4,230	4,230	4,230	4,230	1,400
2024-03-05	15:08:00	4,230	4,240	4,230	4,230	1,200
2024-03-05	15:06:00	4,230	4,230	4,230	4,230	2,000
2024-03-05	15:04:00	4,230	4,230	4,220	4,230	56,800
2024-03-05	15:02:00	4,230	4,230	4,230	4,230	1,500

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	4,220	4,230	4,220	4,230	27,200
2024-03-05	15:40:00	4,220	4,230	4,220	4,230	87,000
2024-03-05	15:35:00	4,230	4,230	4,220	4,230	34,700
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:30:00	4,230	4,230	4,220	4,220	21,400
2024-03-05	15:25:00	4,230	4,230	4,220	4,230	7,400
2024-03-05	15:20:00	4,250	4,250	4,230	4,230	60,200
2024-03-05	15:15:00	4,230	4,260	4,230	4,250	21,500
2024-03-05	15:10:00	4,230	4,240	4,230	4,240	7,000
2024-03-05	15:05:00	4,230	4,240	4,220	4,230	10,700
2024-03-05	15:00:00	4,240	4,240	4,230	4,230	53,000
2024-03-05	14:55:00	4,230	4,240	4,230	4,230	26,300
2024-03-05	14:50:00	4,240	4,240	4,230	4,230	11,800
2024-03-05	14:45:00	4,240	4,250	4,240	4,240	8,300
2024-03-05	14:42:17	4,240	4,240	4,240	4,240	0
2024-03-05	14:40:00	4,250	4,250	4,240	4,240	7,200
2024-03-05	14:35:00	4,230	4,250	4,230	4,250	6,700
2024-03-05	14:30:00	4,230	4,240	4,230	4,230	17,500
2024-03-05	14:25:00	4,220	4,240	4,220	4,230	62,500
2024-03-05	14:20:00	4,230	4,240	4,220	4,230	97,100
2024-03-05	14:15:00	4,230	4,240	4,230	4,230	21,000
2024-03-05	14:10:00	4,230	4,240	4,230	4,230	7,900
2024-03-05	14:05:00	4,250	4,250	4,230	4,230	24,700
2024-03-05	14:00:00	4,240	4,250	4,240	4,240	9,400
2024-03-05	13:55:00	4,240	4,250	4,240	4,240	16,000
2024-03-05	13:50:00	4,250	4,250	4,240	4,240	39,100
2024-03-05	13:45:00	4,250	4,260	4,240	4,240	40,100
2024-03-05	13:40:00	4,250	4,260	4,250	4,250	11,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	4,220	4,230	4,220	4,230	27,200
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:30:00	4,230	4,230	4,220	4,230	143,100
2024-03-05	15:15:00	4,230	4,260	4,220	4,230	89,100
2024-03-05	15:00:00	4,240	4,240	4,220	4,240	70,700
2024-03-05	14:45:00	4,240	4,250	4,230	4,230	46,400
2024-03-05	14:42:17	4,240	4,240	4,240	4,240	0
2024-03-05	14:30:00	4,230	4,250	4,230	4,240	31,400
2024-03-05	14:15:00	4,230	4,240	4,220	4,230	180,600
2024-03-05	14:00:00	4,240	4,250	4,230	4,230	42,000
2024-03-05	13:45:00	4,250	4,260	4,240	4,240	95,200
2024-03-05	13:36:47	4,250	4,250	4,250	4,250	0
2024-03-05	13:30:00	4,260	4,260	4,250	4,250	31,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	4,250	4,250	4,250	4,250	0
2024-03-05	11:49:17	4,250	4,250	4,250	4,250	0
2024-03-05	11:45:00	4,260	4,260	4,250	4,250	25,100
2024-03-05	11:30:00	4,250	4,270	4,250	4,250	27,800
2024-03-05	11:15:00	4,260	4,260	4,250	4,250	26,800
2024-03-05	11:00:00	4,260	4,270	4,250	4,260	46,500
2024-03-05	10:58:47	4,250	4,250	4,250	4,250	0
2024-03-05	10:45:00	4,260	4,270	4,250	4,260	47,300
2024-03-05	10:30:00	4,300	4,300	4,260	4,260	116,200
2024-03-05	10:15:00	4,290	4,320	4,290	4,290	103,200
2024-03-05	10:09:47	4,270	4,270	4,270	4,270	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:30:00	4,230	4,230	4,220	4,230	170,300
2024-03-05	15:00:00	4,240	4,260	4,220	4,230	159,800
2024-03-05	14:42:17	4,240	4,240	4,240	4,240	0
2024-03-05	14:30:00	4,230	4,250	4,230	4,230	77,800
2024-03-05	14:00:00	4,240	4,250	4,220	4,230	222,600
2024-03-05	13:36:47	4,250	4,250	4,250	4,250	0
2024-03-05	13:30:00	4,260	4,260	4,240	4,240	126,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	4,250	4,250	4,250	4,250	0
2024-03-05	11:49:17	4,250	4,250	4,250	4,250	0
2024-03-05	11:30:00	4,250	4,270	4,250	4,250	52,900
2024-03-05	11:00:00	4,260	4,270	4,250	4,250	73,300
2024-03-05	10:58:47	4,250	4,250	4,250	4,250	0
2024-03-05	10:30:00	4,300	4,300	4,250	4,260	163,500
2024-03-05	10:09:47	4,270	4,270	4,270	4,270	0
2024-03-05	10:00:00	4,260	4,320	4,250	4,290	206,400
2024-03-05	09:30:00	4,400	4,400	4,220	4,270	926,200
2024-03-05	09:22:57	4,490	4,490	4,490	4,490	0
2024-03-05	09:00:00	4,530	4,530	4,400	4,410	471,500
2024-03-04	15:30:00	4,520	4,530	4,490	4,500	155,800
2024-03-04	15:18:01	4,520	4,520	4,520	4,520	0
2024-03-04	15:00:00	4,530	4,540	4,510	4,520	153,300
2024-03-04	14:30:00	4,550	4,550	4,520	4,520	144,600
2024-03-04	14:24:32	4,550	4,550	4,550	4,550	0
2024-03-04	14:00:00	4,560	4,560	4,540	4,550	92,200
2024-03-04	13:30:16	4,630	4,630	4,630	4,630	0
2024-03-04	13:30:00	4,630	4,640	4,550	4,560	308,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:54	4,220	4,220	4,220	4,220	0
2024-03-05	15:00:00	4,240	4,260	4,220	4,230	330,100
2024-03-05	14:42:17	4,240	4,240	4,240	4,240	0
2024-03-05	14:00:00	4,240	4,250	4,220	4,230	300,400
2024-03-05	13:36:47	4,250	4,250	4,250	4,250	0
2024-03-05	13:00:00	4,260	4,260	4,240	4,240	126,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:47	4,250	4,250	4,250	4,250	0
2024-03-05	11:49:17	4,250	4,250	4,250	4,250	0
2024-03-05	11:00:00	4,260	4,270	4,250	4,250	126,200
2024-03-05	10:58:47	4,250	4,250	4,250	4,250	0
2024-03-05	10:09:47	4,270	4,270	4,270	4,270	0
2024-03-05	10:00:00	4,260	4,320	4,250	4,260	369,900
2024-03-05	09:22:57	4,490	4,490	4,490	4,490	0
2024-03-05	09:00:00	4,530	4,530	4,220	4,270	0
2024-03-04	15:18:01	4,520	4,520	4,520	4,520	0
2024-03-04	15:00:00	4,530	4,540	4,490	4,500	309,100
2024-03-04	14:24:32	4,550	4,550	4,550	4,550	0
2024-03-04	14:00:00	4,560	4,560	4,520	4,520	236,800
2024-03-04	13:30:16	4,630	4,630	4,630	4,630	0
2024-03-04	13:00:00	4,630	4,640	4,550	4,560	308,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:17	4,630	4,630	4,630	4,630	0
2024-03-04	11:51:02	4,640	4,640	4,640	4,640	0
2024-03-04	11:02:13	4,630	4,630	4,630	4,630	0
2024-03-04	11:00:00	4,680	4,680	4,620	4,630	197,700
2024-03-04	10:09:51	4,520	4,520	4,520	4,520	0
2024-03-04	10:00:00	4,520	4,680	4,520	4,670	1,140,100
2024-03-04	09:18:52	4,490	4,490	4,490	4,490	0
2024-03-04	09:00:00	4,520	4,590	4,430	4,530	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:59:18	4,440	4,440	4,440	4,440	0
2024-05-03	14:20:55	4,490	4,490	4,490	4,490	0
2024-05-03	13:30:00	4,460	4,550	4,440	4,440	561,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:53	4,460	4,460	4,460	4,460	0
2024-05-03	11:25:02	4,460	4,460	4,460	4,460	0
2024-05-03	10:51:07	4,480	4,480	4,480	4,480	0
2024-05-03	10:30:00	4,550	4,570	4,450	4,460	667,600
2024-05-03	10:17:31	4,560	4,560	4,560	4,560	0
2024-05-03	09:43:45	4,630	4,630	4,630	4,630	0
2024-05-03	09:12:55	4,740	4,740	4,740	4,740	0
2024-05-03	09:00:00	4,660	4,820	4,550	4,550	4,140,600
2024-05-02	15:29:00	4,890	4,890	4,890	4,890	0
2024-05-02	15:00:00	4,900	4,910	4,660	4,660	928,800
2024-05-02	14:43:00	4,890	4,890	4,890	4,890	0
2024-05-02	14:10:19	4,940	4,940	4,940	4,940	0
2024-05-02	13:30:16	4,890	4,890	4,890	4,890	0
2024-05-02	13:30:00	4,890	4,940	4,880	4,900	233,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:53:52	4,890	4,890	4,890	4,890	0
2024-05-02	11:38:57	4,900	4,900	4,900	4,900	0
2024-05-02	11:03:22	4,880	4,880	4,880	4,880	0
2024-05-02	10:30:00	4,910	4,910	4,880	4,890	171,400
2024-05-02	10:21:52	4,920	4,920	4,920	4,920	0
2024-05-02	09:53:13	4,940	4,940	4,940	4,940	0
2024-05-02	09:19:07	4,880	4,880	4,880	4,880	0
2024-05-02	09:00:00	4,930	5,000	4,870	4,900	1,388,200
2024-04-30	15:35:03	4,970	4,970	4,970	4,970	0
2024-04-30	15:00:00	4,990	5,000	4,930	4,930	253,200
2024-04-30	14:54:51	4,990	4,990	4,990	4,990	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,930	5,000	4,660	4,660	8,177,200
2024-04-30	09:00:00	4,950	5,025	4,910	4,930	5,457,400
2024-04-29	09:00:00	4,950	5,050	4,870	4,940	4,441,000
2024-04-26	09:00:00	5,100	5,100	4,950	4,950	4,291,400
2024-04-25	09:00:00	5,075	5,175	4,830	5,100	6,622,500
2024-04-24	09:00:00	5,000	5,100	4,870	5,075	6,287,700
2024-04-23	09:00:00	4,880	4,990	4,790	4,990	4,586,700
2024-04-22	09:00:00	5,050	5,100	4,730	4,880	6,409,500
2024-04-19	09:00:00	5,225	5,250	4,920	5,050	6,416,000
2024-04-18	09:00:00	5,100	5,225	5,025	5,175	8,371,600
2024-04-17	09:00:00	4,790	5,125	4,770	5,050	8,363,600
2024-04-16	09:00:00	4,620	4,790	4,550	4,790	6,364,500
2024-04-05	09:00:00	4,500	4,710	4,450	4,620	4,554,200
2024-04-04	09:00:00	4,500	4,540	4,440	4,510	1,286,500
2024-04-03	09:00:00	4,520	4,560	4,430	4,490	2,043,900
2024-04-02	09:00:00	4,450	4,520	4,380	4,500	1,494,800
2024-04-01	09:00:00	4,390	4,480	4,200	4,420	1,913,000
2024-03-28	09:00:00	4,590	4,600	4,390	4,390	1,855,300
2024-03-27	09:00:00	4,380	4,590	4,330	4,580	2,385,200
2024-03-26	09:00:00	4,380	4,380	4,220	4,380	1,193,800
2024-03-25	09:00:00	4,260	4,260	4,090	4,240	1,664,600
2024-03-22	09:00:00	4,130	4,160	4,070	4,140	2,233,300
2024-03-21	09:00:00	4,150	4,240	4,080	4,130	3,132,100
2024-03-20	09:00:00	4,160	4,250	4,010	4,130	2,779,700
2024-03-19	09:00:00	4,350	4,480	4,000	4,000	3,081,400
2024-03-18	09:00:00	4,370	4,440	4,290	4,340	1,696,300
2024-03-15	09:00:00	4,420	4,570	4,370	4,370	3,249,400
2024-03-14	09:00:00	4,420	4,460	4,250	4,420	2,295,900
2024-03-13	09:00:00	4,250	4,600	4,250	4,380	4,892,300
2024-03-08	09:00:00	4,140	4,250	4,140	4,250	1,915,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,930	5,000	4,660	4,660	8,177,200
2024-04-29	09:00:00	4,950	5,050	4,870	4,940	4,441,000
2024-04-26	09:00:00	5,100	5,100	4,950	4,950	4,291,400
2024-04-25	09:00:00	5,075	5,175	4,830	5,100	6,622,500
2024-04-24	09:00:00	5,000	5,100	4,870	5,075	6,287,700
2024-04-23	09:00:00	4,880	4,990	4,790	4,990	4,586,700
2024-04-22	09:00:00	5,050	5,100	4,730	4,880	6,409,500
2024-04-19	09:00:00	5,225	5,250	4,920	5,050	6,416,000
2024-04-18	09:00:00	5,100	5,225	5,025	5,175	8,371,600
2024-04-17	09:00:00	4,790	5,125	4,770	5,050	8,363,600
2024-04-16	09:00:00	4,620	4,790	4,550	4,790	6,364,500
2024-04-05	09:00:00	4,500	4,710	4,450	4,620	4,554,200
2024-04-04	09:00:00	4,500	4,540	4,440	4,510	1,286,500
2024-04-03	09:00:00	4,520	4,560	4,430	4,490	2,043,900
2024-04-02	09:00:00	4,450	4,520	4,380	4,500	1,494,800
2024-04-01	09:00:00	4,390	4,480	4,200	4,420	1,913,000
2024-03-28	09:00:00	4,590	4,600	4,390	4,390	1,855,300
2024-03-27	09:00:00	4,380	4,590	4,330	4,580	2,385,200
2024-03-26	09:00:00	4,380	4,380	4,220	4,380	1,193,800
2024-03-25	09:00:00	4,260	4,260	4,090	4,240	1,664,600
2024-03-22	09:00:00	4,130	4,160	4,070	4,140	2,233,300
2024-03-21	09:00:00	4,150	4,240	4,080	4,130	3,132,100
2024-03-20	09:00:00	4,160	4,250	4,010	4,130	2,779,700
2024-03-19	09:00:00	4,350	4,480	4,000	4,000	3,081,400
2024-03-18	09:00:00	4,370	4,440	4,290	4,340	1,696,300
2024-03-15	09:00:00	4,420	4,570	4,370	4,370	3,249,400
2024-03-14	09:00:00	4,420	4,460	4,250	4,420	2,295,900
2024-03-13	09:00:00	4,250	4,600	4,250	4,380	4,892,300
2024-03-08	09:00:00	4,140	4,250	4,140	4,250	1,915,100
2024-03-07	09:00:00	4,240	4,280	4,140	4,140	2,246,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	4,950	5,050	4,870	4,940	4,441,000
2024-04-21	00:00:00	5,050	5,175	4,730	4,950	28,197,800
2024-04-14	00:00:00	4,620	5,250	4,550	5,050	29,515,700
2024-04-07	00:00:00	4,620	4,620	4,620	4,620	0
2024-03-31	00:00:00	4,390	4,710	4,200	4,620	11,292,400
2024-03-24	00:00:00	4,260	4,600	4,090	4,390	7,098,900
2024-03-17	00:00:00	4,370	4,480	4,000	4,140	12,922,800
2024-03-10	00:00:00	4,250	4,600	4,250	4,370	10,437,600
2024-03-03	00:00:00	4,520	4,680	4,100	4,250	12,785,500
2024-02-25	00:00:00	4,670	4,750	4,050	4,480	13,163,900
2024-02-18	00:00:00	5,350	5,400	4,400	4,650	104,010,000
2024-02-11	00:00:00	5,400	5,800	5,225	5,350	66,040,500
2024-02-04	00:00:00	5,875	6,075	5,350	5,400	27,116,500
2024-01-28	00:00:00	5,625	6,250	5,275	5,875	51,602,800
2024-01-21	00:00:00	5,475	5,900	5,350	5,625	34,600,500
2024-01-14	00:00:00	5,025	5,525	4,810	5,475	37,221,800
2024-01-07	00:00:00	4,500	5,250	4,470	5,025	118,564,600
2023-12-31	00:00:00	3,960	4,530	3,960	4,470	105,951,700
2023-12-24	00:00:00	3,750	3,970	3,580	3,960	89,343,400
2023-12-17	00:00:00	3,870	3,910	3,530	3,750	40,331,700
2023-12-10	00:00:00	3,680	3,890	3,610	3,870	56,181,600
2023-12-03	00:00:00	3,720	3,810	3,400	3,680	40,384,400
2023-11-26	00:00:00	3,530	3,940	3,450	3,720	58,721,500
2023-11-19	00:00:00	3,250	3,750	3,230	3,530	78,276,200
2023-11-12	00:00:00	2,490	3,320	2,420	3,260	113,399,300
2023-11-05	00:00:00	2,090	2,540	2,040	2,470	50,210,800
2023-10-29	00:00:00	2,680	2,730	2,050	2,080	51,630,200
2023-10-22	00:00:00	2,950	2,960	2,660	2,680	66,311,600
2023-10-15	00:00:00	3,080	3,210	2,880	2,960	41,090,000
2023-10-08	00:00:00	2,900	3,330	2,600	3,080	76,714,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,930	5,000	4,660	4,660	8,177,200
2024-03-31	00:00:00	4,390	5,250	4,200	4,930	78,904,300
2024-02-29	00:00:00	4,060	4,680	4,000	4,390	48,033,400
2024-01-31	00:00:00	6,075	6,250	4,050	4,080	221,405,900
2023-12-31	00:00:00	3,960	6,150	3,960	6,025	332,077,800
2023-11-30	00:00:00	3,720	3,970	3,400	3,960	231,677,900
2023-10-31	00:00:00	2,420	3,940	2,040	3,740	319,082,300
2023-09-30	00:00:00	2,970	3,330	2,230	2,410	300,136,000
2023-08-31	00:00:00	3,510	3,910	2,750	2,950	300,355,000
2023-07-31	00:00:00	3,990	3,990	3,330	3,510	224,594,500
2023-06-30	00:00:00	3,360	4,020	3,190	4,000	355,371,600
2023-05-31	00:00:00	2,510	3,430	2,190	3,360	418,054,600
2023-04-30	00:00:00	1,740	2,680	1,415	2,510	319,155,800
2023-03-31	00:00:00	1,820	1,910	1,710	1,830	12,701,600
2023-02-28	00:00:00	1,060	1,150	1,020	1,020	11,813,700
2023-01-31	00:00:00	755	755	740	745	1,176,200
2022-12-31	00:00:00	1,910	1,910	940	950	107,286,600
2022-11-30	00:00:00	2,500	2,500	1,900	1,910	193,090,300
2022-10-31	00:00:00	2,710	2,900	2,200	2,510	297,779,200
2022-09-30	00:00:00	2,890	2,960	2,310	2,690	297,461,200
2022-08-31	00:00:00	2,490	2,940	2,380	2,890	275,375,700
2022-07-31	00:00:00	2,620	3,100	2,430	2,500	320,345,700
2022-06-30	00:00:00	2,130	2,870	2,010	2,620	330,759,300
2022-05-31	00:00:00	1,670	2,140	1,655	2,120	374,964,500
2022-04-30	00:00:00	1,325	1,685	1,135	1,670	258,357,300
2022-03-31	00:00:00	1,150	1,340	1,005	1,325	335,059,900
2022-02-28	00:00:00	1,050	1,230	880	1,140	146,223,700
2022-01-31	00:00:00	1,005	1,080	765	1,045	175,754,500
2021-12-31	00:00:00	945	1,040	720	1,005	222,426,600
2021-11-30	00:00:00	640	990	560	945	394,436,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,930	5,000	4,660	4,660	8,177,200
2024-03-31	00:00:00	4,390	5,250	4,200	4,940	73,446,900
2024-02-29	00:00:00	4,060	4,680	4,000	4,390	48,033,400
2024-01-31	00:00:00	6,075	6,250	4,000	4,930	348,343,600
2023-12-31	00:00:00	3,960	6,250	3,960	4,390	601,517,100
2023-11-30	00:00:00	3,720	6,250	3,400	4,080	785,161,600
2023-10-31	00:00:00	2,420	6,150	2,040	6,025	882,838,000
2023-09-30	00:00:00	2,970	3,970	2,040	3,960	850,896,200
2023-08-31	00:00:00	3,510	3,940	2,040	3,740	919,573,300
2023-07-31	00:00:00	3,990	3,990	2,230	2,410	825,085,500
2023-06-30	00:00:00	3,360	4,020	2,750	2,950	880,321,100
2023-05-31	00:00:00	2,510	4,020	2,190	3,510	998,020,700
2023-04-30	00:00:00	1,740	4,020	1,415	4,000	1,092,582,000
2023-03-31	00:00:00	1,830	3,430	1,415	3,360	745,805,400
2023-02-28	00:00:00	1,060	2,680	1,000	2,510	674,448,600
2023-01-31	00:00:00	755	2,260	610	1,830	628,551,600
2022-10-31	00:00:00	2,710	2,900	940	950	598,156,100
2022-07-31	00:00:00	2,620	3,100	2,310	2,690	893,182,600
2022-04-30	00:00:00	1,325	2,870	1,135	2,620	964,081,100
2022-01-31	00:00:00	1,005	1,340	765	1,325	657,038,100
2021-10-31	00:00:00	420	1,040	410	1,005	1,352,746,000
2021-07-31	00:00:00	432	498	332	420	1,473,075,000
2021-04-30	00:00:00	555	570	316	428	1,585,477,200
2021-01-31	00:00:00	324	715	302	545	5,513,475,400

Dividends Amount

Date	Time	Amount
2021-08-30	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2021	1	11	2.02 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters