Informasi Saham FIRE PT Alfa Energi Investama Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk
ATAP	PT Trimitra Prawara Goldland Tbk
SMKL	PT Satyamitra Kemas Lestari Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	135,733,412,468	166,716,039,227	239,874,415,177
102	Enterprises Value E B I T D A Ratio	4	16	8	-3
14010	Ps Ratio	15	1	1	7
40002	Enterprise Value	19	168,962,590,547	171,860,452,823	274,708,108,974
101	Enterprises Value Revenue Ratio	23	1	1	3
14012	Pb Ratio	30	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	135,733,412,468	166,716,039,227	92,947,880,277	97,373,969,814	157,463,573,153	239,874,415,177
102	Enterprises Value E B I T D A Ratio	4	16	8	47	-66	-16	-3
14010	Ps Ratio	15	1	1	0	0	5	7
40002	Enterprise Value	19	168,962,590,547	171,860,452,823	116,056,618,526	131,566,266,542	192,297,266,950	274,708,108,974
101	Enterprises Value Revenue Ratio	23	1	1	8	4	3	3
14012	Pb Ratio	30	1	1	0	0	1	1

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	6,965,139,255	21,368,700,421	-113,969,830,448	-45,718,254,296	31,017,126,524
20304	Write Off	1,042,500,000	1,042,500,000	69,295,030,512	9,982,811,086	38,470,415,621
20091	Net Income	-510,334,000	12,369,922,655	-94,678,149,459	-45,852,236,848	13,830,828,934
29004	Basic E P S	0	0	-64	-31	9
20190	E B I T D A	10,528,667,091	22,265,323,495	-110,996,086,290	-43,825,899,656	32,918,433,448
20046	Gross Profit	69,643,456,509	56,533,409,822	58,470,497,767	223,486,454,709	240,222,067,993
29009	Diluted E P S	0	0	-64	-31	9
20136	Pretax Income	2,864,404,803	19,031,880,860	-118,852,623,553	-50,649,887,742	23,012,602,323
20145	Tax Provision	3,380,640,097	6,660,254,810	-24,150,517,929	-4,756,675,967	9,202,187,583
20100	Total Revenue	264,364,481,467	160,080,701,501	250,181,705,309	841,151,184,815	1,069,005,506,795
20164	Total Expenses	254,066,109,137	134,764,441,897	270,644,982,860	821,082,815,937	993,827,329,128
20013	Cost Of Revenue	194,721,024,958	103,547,291,679	191,711,207,542	617,664,730,106	828,783,438,802
20177	Interest Income	354,414,471	89,254,000	356,232,579	658,822,058	723,500,155
20057	Interest Expense	4,100,734,452	2,336,819,561	4,882,793,105	4,931,633,446	8,004,524,201
20109	Operating Income	10,298,372,330	25,316,259,604	-20,463,277,551	20,068,368,878	75,178,177,667
20316	Normalized Income	130,192,250	13,017,491,822	-31,683,244,458	11,509,080,654	37,840,265,447
20108	Operating Expense	59,345,084,179	31,217,150,218	78,933,775,318	203,418,085,831	165,043,890,326
20112	Operating Revenue	264,364,481,467	160,080,701,501	250,181,705,309	841,151,184,815	1,069,005,506,795
20087	Minority Interests	5,901,294	-1,703,395	23,956,165	40,974,927	20,414,194
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,746,319,981	-2,247,565,561	-4,526,560,526	-4,272,811,388	-7,281,024,046
20416	Total Unusual Items	-821,187,500	-996,187,500	-79,059,590,920	-63,306,623,787	-40,007,459,940
29010	Basic Average Shares	1,475,363,179	0	1,472,114,146	13,830,828,934	1,473,275,268
20269	Other Special Charges	-221,312,500	-46,312,500	1,113,761,250	0	0
20287	Rent And Landing Fees	905,578,570	152,499,999	1,083,019,246	123,021,964,152	119,782,740,481
29011	Diluted Average Shares	1,475,363,179	0	1,472,114,146	13,830,828,934	1,473,275,268
20420	Normalized E B I T D A	11,349,854,591	23,261,510,995	-31,936,495,370	19,480,724,131	72,925,893,388
20162	Special Income Charges	-821,187,500	-996,187,500	-79,059,590,920	-63,306,623,787	-40,007,459,940
20315	Reconciled Depreciation	3,563,527,836	896,623,074	2,973,744,158	1,892,354,640	1,901,306,924
20312	Other Operating Expenses	2,310,576,004	-919,090,242	2,350,560,773	6,135,773,038	6,781,717,453
20440	Rent Expense Supplemental	905,578,570	152,499,999	1,083,019,246	123,021,964,152	119,782,740,481
20314	Reconciled Cost Of Revenue	194,721,024,958	103,547,291,679	191,711,207,542	617,664,730,106	828,783,438,802
20419	Tax Effect Of Unusual Items	-180,661,250	-348,618,333	-16,064,685,919	-5,945,306,285	-15,998,023,427
20225	Impairment Of Capital Assets	0	0	8,650,799,158	53,323,812,701	1,537,044,319
20018	Depreciation Income Statement	3,563,527,836	896,623,074	2,973,744,158	1,892,354,640	1,901,306,924
20075	Interest Income Non Operating	354,414,471	89,254,000	356,232,579	658,822,058	723,500,155
20158	Selling And Marketing Expense	27,515,443,358	22,600,435,040	42,799,666,456	44,950,559,677	16,108,938,281
20064	Interest Expense Non Operating	4,100,734,452	2,336,819,561	4,882,793,105	4,931,633,446	8,004,524,201
20093	Net Income Common Stockholders	-510,334,000	12,369,922,655	-94,678,149,459	-45,852,236,848	13,830,828,934
20094	Net Income Continuous Operations	-516,235,294	12,371,626,050	-94,702,105,624	-45,893,211,775	13,810,414,740
20045	General And Administrative Expense	16,356,938,319	6,045,432,559	21,422,614,973	19,271,219,859	13,461,424,756
20159	Selling General And Administration	43,872,381,677	28,645,867,599	64,222,281,429	64,221,779,536	29,570,363,037
20435	Total Operating Income As Reported	11,490,290,615	25,893,851,781	-19,651,804,892	21,904,628,606	79,418,778,408
20412	Other Non Operating Income Expenses	-4,009,403,388	-4,009,403,388	-8,341,285,058	-3,582,585,749	-2,325,686,013
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-510,334,000	12,369,922,655	-94,678,149,459	-45,852,236,848	13,830,828,934
20417	Total Unusual Items Excluding Goodwill	-821,187,500	-996,187,500	-79,059,590,920	-63,306,623,787	-40,007,459,940
20077	Net Non Operating Interest Income Expense	-3,746,319,981	-2,247,565,561	-4,526,560,526	-4,272,811,388	-7,281,024,046
20346	Net Income Including Noncontrolling Interests	-516,235,294	12,371,626,050	-94,702,105,624	-45,893,211,775	13,810,414,740
20019	Depreciation And Amortization In Income Statement	3,563,527,836	896,623,074	2,973,744,158	1,892,354,640	1,901,306,924
20309	Net Income From Continuing And Discontinued Operation	-510,334,000	12,369,922,655	-94,678,149,459	-45,852,236,848	13,830,828,934
20331	Net Income From Continuing Operation Net Minority Interest	-510,334,000	12,369,922,655	-94,678,149,459	-45,852,236,848	13,830,828,934

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	6,965,139,255	21,368,700,421	1,571,377,864	-2,884,303,648	-13,090,635,382	-113,969,830,448	-45,718,254,296	31,017,126,524
20304	Write Off	1,042,500,000	1,042,500,000	0	0	0	69,295,030,512	9,982,811,086	38,470,415,621
20091	Net Income	-510,334,000	12,369,922,655	709,593,181	-2,808,849,116	-10,781,000,720	-94,678,149,459	-45,852,236,848	13,830,828,934
29004	Basic E P S	0	0	-64	0	-7	-64	-31	9
20190	E B I T D A	10,528,667,091	22,265,323,495	2,463,535,182	-2,001,982,530	-12,198,209,056	-110,996,086,290	-43,825,899,656	32,918,433,448
20046	Gross Profit	69,643,456,509	56,533,409,822	10,855,695,454	6,280,200,873	-4,025,849,640	58,470,497,767	223,486,454,709	240,222,067,993
29009	Diluted E P S	0	0	-64	0	-7	-64	-31	9
20136	Pretax Income	2,864,404,803	19,031,880,860	1,164,594,663	-3,521,860,747	-13,810,209,973	-118,852,623,553	-50,649,887,742	23,012,602,323
20145	Tax Provision	3,380,640,097	6,660,254,810	456,301,882	-711,644,707	-3,024,271,888	-24,150,517,929	-4,756,675,967	9,202,187,583
20100	Total Revenue	264,364,481,467	160,080,701,501	14,590,624,168	31,265,669,638	58,427,486,160	250,181,705,309	841,151,184,815	1,069,005,506,795
20164	Total Expenses	254,066,109,137	134,764,441,897	11,749,417,582	34,386,940,155	73,165,309,503	270,644,982,860	821,082,815,937	993,827,329,128
20013	Cost Of Revenue	194,721,024,958	103,547,291,679	3,734,928,714	24,985,468,765	62,453,335,800	191,711,207,542	617,664,730,106	828,783,438,802
20177	Interest Income	354,414,471	89,254,000	89,966,285	89,479,402	85,714,784	356,232,579	658,822,058	723,500,155
20057	Interest Expense	4,100,734,452	2,336,819,561	406,783,201	637,557,099	719,574,591	4,882,793,105	4,931,633,446	8,004,524,201
20109	Operating Income	10,298,372,330	25,316,259,604	2,841,206,586	-3,121,270,517	-14,737,823,343	-20,463,277,551	20,068,368,878	75,178,177,667
20316	Normalized Income	130,192,250	13,017,491,822	603,160,239	-2,808,849,116	-10,781,000,720	-31,683,244,458	11,509,080,654	37,840,265,447
20108	Operating Expense	59,345,084,179	31,217,150,218	8,014,488,868	9,401,471,390	10,711,973,703	78,933,775,318	203,418,085,831	165,043,890,326
20112	Operating Revenue	264,364,481,467	160,080,701,501	14,590,624,168	31,265,669,638	58,427,486,160	250,181,705,309	841,151,184,815	1,069,005,506,795
20087	Minority Interests	5,901,294	-1,703,395	1,300,400	1,366,924	4,937,365	23,956,165	40,974,927	20,414,194
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,746,319,981	-2,247,565,561	-316,816,916	-548,077,697	-633,859,807	-4,526,560,526	-4,272,811,388	-7,281,024,046
20416	Total Unusual Items	-821,187,500	-996,187,500	175,000,000	0	0	-79,059,590,920	-63,306,623,787	-40,007,459,940
29010	Basic Average Shares	1,475,363,179	0	1,472,114,146	0	1,471,622,179	1,472,114,146	13,830,828,934	1,473,275,268
20269	Other Special Charges	-221,312,500	-46,312,500	0	0	0	1,113,761,250	0	0
20287	Rent And Landing Fees	905,578,570	152,499,999	228,349,999	250,757,143	273,971,429	1,083,019,246	123,021,964,152	119,782,740,481
29011	Diluted Average Shares	1,475,363,179	0	1,475,363,179	0	1,471,622,179	1,472,114,146	13,830,828,934	1,473,275,268
20420	Normalized E B I T D A	11,349,854,591	23,261,510,995	2,288,535,182	-2,001,982,530	-12,198,209,056	-31,936,495,370	19,480,724,131	72,925,893,388
20162	Special Income Charges	-821,187,500	-996,187,500	175,000,000	0	0	-79,059,590,920	-63,306,623,787	-40,007,459,940
20315	Reconciled Depreciation	3,563,527,836	896,623,074	892,157,318	882,321,118	892,426,326	2,973,744,158	1,892,354,640	1,901,306,924
20312	Other Operating Expenses	2,310,576,004	-919,090,242	540,476,925	2,164,120,674	525,068,647	2,350,560,773	6,135,773,038	6,781,717,453
20440	Rent Expense Supplemental	905,578,570	152,499,999	228,349,999	250,757,143	273,971,429	1,083,019,246	123,021,964,152	119,782,740,481
20314	Reconciled Cost Of Revenue	194,721,024,958	103,547,291,679	3,734,928,714	24,985,468,765	62,453,335,800	191,711,207,542	617,664,730,106	828,783,438,802
20419	Tax Effect Of Unusual Items	-180,661,250	-348,618,333	68,567,058	0	0	-16,064,685,919	-5,945,306,285	-15,998,023,427
20225	Impairment Of Capital Assets	0	0	0	0	0	8,650,799,158	53,323,812,701	1,537,044,319
20018	Depreciation Income Statement	3,563,527,836	896,623,074	892,157,318	882,321,118	892,426,326	2,973,744,158	1,892,354,640	1,901,306,924
20075	Interest Income Non Operating	354,414,471	89,254,000	89,966,285	89,479,402	85,714,784	356,232,579	658,822,058	723,500,155
20158	Selling And Marketing Expense	27,515,443,358	22,600,435,040	582,587,864	958,172,545	3,374,247,909	42,799,666,456	44,950,559,677	16,108,938,281
20064	Interest Expense Non Operating	4,100,734,452	2,336,819,561	406,783,201	637,557,099	719,574,591	4,882,793,105	4,931,633,446	8,004,524,201
20093	Net Income Common Stockholders	-510,334,000	12,369,922,655	709,593,181	-2,808,849,116	-10,781,000,720	-94,678,149,459	-45,852,236,848	13,830,828,934
20094	Net Income Continuous Operations	-516,235,294	12,371,626,050	708,292,781	-2,810,216,040	-10,785,938,085	-94,702,105,624	-45,893,211,775	13,810,414,740
20045	General And Administrative Expense	16,356,938,319	6,045,432,559	3,881,097,150	2,729,420,637	3,700,987,973	21,422,614,973	19,271,219,859	13,461,424,756
20159	Selling General And Administration	43,872,381,677	28,645,867,599	4,463,685,014	3,687,593,182	7,075,235,882	64,222,281,429	64,221,779,536	29,570,363,037
20435	Total Operating Income As Reported	11,490,290,615	25,893,851,781	1,571,377,864	-2,884,303,648	-13,090,635,382	-19,651,804,892	21,904,628,606	79,418,778,408
20412	Other Non Operating Income Expenses	-4,009,403,388	-4,009,403,388	0	0	0	-8,341,285,058	-3,582,585,749	-2,325,686,013
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-510,334,000	12,369,922,655	709,593,181	-2,808,849,116	-10,781,000,720	-94,678,149,459	-45,852,236,848	13,830,828,934
20417	Total Unusual Items Excluding Goodwill	-821,187,500	-996,187,500	175,000,000	0	0	-79,059,590,920	-63,306,623,787	-40,007,459,940
20077	Net Non Operating Interest Income Expense	-3,746,319,981	-2,247,565,561	-316,816,916	-548,077,697	-633,859,807	-4,526,560,526	-4,272,811,388	-7,281,024,046
20346	Net Income Including Noncontrolling Interests	-516,235,294	12,371,626,050	708,292,781	-2,810,216,040	-10,785,938,085	-94,702,105,624	-45,893,211,775	13,810,414,740
20019	Depreciation And Amortization In Income Statement	3,563,527,836	896,623,074	892,157,318	882,321,118	892,426,326	2,973,744,158	1,892,354,640	1,901,306,924
20309	Net Income From Continuing And Discontinued Operation	-510,334,000	12,369,922,655	709,593,181	-2,808,849,116	-10,781,000,720	-94,678,149,459	-45,852,236,848	13,830,828,934
20331	Net Income From Continuing Operation Net Minority Interest	-510,334,000	12,369,922,655	709,593,181	-2,808,849,116	-10,781,000,720	-94,678,149,459	-45,852,236,848	13,830,828,934

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0
23531	Net Debt	33,229,178,079	34,192,296,728	6,956,698,217	24,024,710,057
23165	Payables	84,500,447,679	49,803,472,478	29,020,324,985	15,624,087,588
23139	Net P P E	200,736,746,697	211,956,006,103	220,298,287,570	279,783,665,415
23351	Properties	250,573,202,166	246,803,376,104	251,073,665,166	256,806,457,496
23386	Total Debt	43,939,792,490	35,758,719,089	53,716,369,308	87,761,013,050
23100	Gross P P E	363,908,011,950	358,991,427,480	352,355,651,337	358,010,184,352
23038	Common Stock	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900
23045	Current Debt	42,526,830,948	31,646,297,576	35,523,271,054	35,159,262,714
23532	Share Issued	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179
23220	Total Assets	418,812,724,436	364,324,214,971	494,252,757,734	505,302,049,812
23027	Capital Stock	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900
23382	Other Payable	18,583,778,509	9,924,990,659	57,041,326	136,511,894
23028	Cash Financial	10,710,614,411	1,566,422,361	46,759,671,091	63,736,302,993
23123	Long Term Debt	1,412,961,542	4,112,421,513	18,193,098,254	52,601,750,336
23179	Prepaid Assets	19,859,307,792	9,608,386,386	89,120,990,110	73,822,499,632
23232	Treasury Stock	0	0	433,927,600	433,927,600
23385	Working Capital	-59,043,151,551	-67,317,761,122	60,191,402,124	106,603,424,114
23000	Accounts Payable	60,608,848,336	34,916,242,165	26,901,779,730	12,748,816,741
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	257,449,028,103	249,832,179,702	361,080,104,852	440,631,625,593
23340	Other Properties	42,593,935,501	42,593,935,501	42,676,345,095	43,134,463,226
23132	Minority Interest	11,334,662	17,272,926	41,123,459	76,813,975
23342	Other Receivables	775,243,325	895,459,276	2,425,772,688	11,496,540,663
23204	Retained Earnings	-135,128,749,460	-134,564,524,460	-40,218,631,329	5,283,069,165
23217	Total Tax Payable	5,307,820,834	4,962,239,654	2,061,503,929	2,738,758,953
23001	Accounts Receivable	13,420,025,853	3,462,702,529	11,830,274,675	10,128,036,345
23280	Common Stock Equity	213,509,235,613	214,073,460,613	307,363,735,544	352,870,612,543
23403	Net Tangible Assets	213,509,235,613	214,073,460,613	307,363,735,544	352,870,612,543
23215	Stockholders Equity	213,509,235,613	214,073,460,613	307,363,735,544	352,870,612,543
23383	Tangible Book Value	213,509,235,613	214,073,460,613	307,363,735,544	352,870,612,543
23353	Long Term Provisions	13,788,584,933	12,159,165,646	12,445,971,841	11,805,028,178
23374	Total Capitalization	214,922,197,155	218,185,882,126	325,556,833,798	405,472,362,879
23312	Land And Improvements	32,759,861,800	32,759,861,800	32,759,861,800	32,759,861,800
23469	Other Equity Interest	-296,052,498	-296,052,498	-296,052,498	-290,875,993
23393	Ordinary Shares Number	1,475,363,179	1,475,363,179	1,471,622,179	1,471,622,179
23395	Treasury Shares Number	0	0	3,741,000	3,741,000
23008	Accumulated Depreciation	-163,171,265,253	-147,035,421,377	-132,057,363,767	-78,226,518,937
23282	Construction In Progress	0	0	0	3,863,614,300
23030	Cash And Cash Equivalents	10,710,614,411	1,566,422,361	46,759,671,091	63,736,302,993
23262	Gross Accounts Receivable	15,465,199,308	5,507,875,984	13,875,448,130	10,128,036,345
23012	Additional Paid In Capital	201,397,719,671	201,397,719,671	200,776,029,071	200,776,029,071
23275	Buildings And Improvements	7,131,417,751	6,880,219,751	6,419,836,651	3,242,258,151
23319	Machinery Furniture Equipment	30,849,594,732	29,954,034,324	19,425,942,625	18,203,529,379
23098	Goodwill And Other Intangible Assets	0	0	0	0
23261	Total Equity Gross Minority Interest	213,520,570,275	214,090,733,539	307,404,859,003	352,947,426,518
23259	Total Liabilities Net Minority Interest	205,292,154,161	150,233,481,432	186,847,898,731	152,354,623,294
23046	Current Debt And Capital Lease Obligation	42,526,830,948	31,646,297,576	35,523,271,054	35,159,262,714
23266	Allowance For Doubtful Accounts Receivable	-2,045,173,455	-2,045,173,455	-2,045,173,455	0
23124	Long Term Debt And Capital Lease Obligation	1,412,961,542	4,112,421,513	18,193,098,254	52,601,750,336
23344	Non Current Pension And Other Postretirement Benefit Plans	3,240,443,000	2,601,573,000	2,543,178,000	3,041,736,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	0	0
23531	Net Debt	33,229,178,079	5,144,413,596	23,108,738,249	22,355,733,109	34,192,296,728	6,956,698,217	24,024,710,057
23165	Payables	84,500,447,679	65,806,517,767	60,043,352,808	53,607,494,266	49,803,472,478	29,020,324,985	15,624,087,588
23139	Net P P E	200,736,746,697	204,377,704,548	257,676,235,435	209,337,286,450	211,956,006,103	220,298,287,570	279,783,665,415
23351	Properties	250,573,202,166	245,203,376,103	245,203,376,103	245,203,376,103	246,803,376,104	251,073,665,166	256,806,457,496
23386	Total Debt	43,939,792,490	21,095,285,584	28,792,834,113	23,685,741,448	35,758,719,089	53,716,369,308	87,761,013,050
23100	Gross P P E	363,908,011,950	359,029,249,887	359,056,677,409	359,037,105,879	358,991,427,480	352,355,651,337	358,010,184,352
23038	Common Stock	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900
23045	Current Debt	42,526,830,948	19,079,958,322	26,147,742,169	20,270,927,536	31,646,297,576	35,523,271,054	35,159,262,714
23532	Share Issued	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179
23220	Total Assets	418,812,724,436	380,376,598,540	353,416,406,319	346,056,526,903	364,324,214,971	494,252,757,734	505,302,049,812
23027	Capital Stock	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900	147,536,317,900
23382	Other Payable	18,583,778,509	18,728,053,626	19,891,902,939	17,104,895,693	9,924,990,659	57,041,326	136,511,894
23028	Cash Financial	10,710,614,411	15,950,871,988	5,684,095,864	1,330,008,339	1,566,422,361	46,759,671,091	63,736,302,993
23123	Long Term Debt	1,412,961,542	2,015,327,262	2,645,091,944	3,414,813,912	4,112,421,513	18,193,098,254	52,601,750,336
23179	Prepaid Assets	19,859,307,792	10,861,441,696	16,433,884,020	15,294,337,052	9,608,386,386	89,120,990,110	73,822,499,632
23232	Treasury Stock	0	0	0	0	0	433,927,600	433,927,600
23385	Working Capital	-59,043,151,551	-78,001,291,857	-80,966,798,630	-79,246,820,307	-67,317,761,122	60,191,402,124	106,603,424,114
23000	Accounts Payable	60,608,848,336	43,628,353,199	36,202,545,803	32,092,715,197	34,916,242,165	26,901,779,730	12,748,816,741
23029	Cash Equivalents	0	0	0	0	0	0	0
23245	Invested Capital	257,449,028,103	222,537,681,789	229,442,573,054	227,061,265,423	249,832,179,702	361,080,104,852	440,631,625,593
23340	Other Properties	42,593,935,501	42,334,463,226	42,334,463,226	42,334,463,226	42,593,935,501	42,676,345,095	43,134,463,226
23132	Minority Interest	11,334,662	9,747,460	11,021,453	12,361,969	17,272,926	41,123,459	76,813,975
23342	Other Receivables	775,243,325	743,461,658	888,626,659	890,797,351	895,459,276	2,425,772,688	11,496,540,663
23204	Retained Earnings	-135,128,749,460	-147,195,588,868	-147,988,246,132	-145,262,461,098	-134,564,524,460	-40,218,631,329	5,283,069,165
23217	Total Tax Payable	5,307,820,834	3,450,110,942	3,948,904,066	4,409,883,376	4,962,239,654	2,061,503,929	2,738,758,953
23001	Accounts Receivable	13,420,025,853	0	6,573,792,750	6,780,029,925	3,462,702,529	11,830,274,675	10,128,036,345
23280	Common Stock Equity	213,509,235,613	201,442,396,205	200,649,738,941	203,375,523,975	214,073,460,613	307,363,735,544	352,870,612,543
23403	Net Tangible Assets	213,509,235,613	201,442,396,205	200,649,738,941	203,375,523,975	214,073,460,613	307,363,735,544	352,870,612,543
23215	Stockholders Equity	213,509,235,613	201,442,396,205	200,649,738,941	203,375,523,975	214,073,460,613	307,363,735,544	352,870,612,543
23383	Tangible Book Value	213,509,235,613	201,442,396,205	200,649,738,941	203,375,523,975	214,073,460,613	307,363,735,544	352,870,612,543
23353	Long Term Provisions	13,788,584,933	13,153,654,823	12,677,261,328	12,424,876,619	12,159,165,646	12,445,971,841	11,805,028,178
23374	Total Capitalization	214,922,197,155	203,457,723,467	203,294,830,885	206,790,337,887	218,185,882,126	325,556,833,798	405,472,362,879
23312	Land And Improvements	32,759,861,800	32,759,861,800	32,759,861,800	32,759,861,800	32,759,861,800	32,759,861,800	32,759,861,800
23469	Other Equity Interest	-296,052,498	-296,052,498	-296,052,498	-296,052,498	-296,052,498	-296,052,498	-290,875,993
23393	Ordinary Shares Number	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179	1,475,363,179	1,471,622,179	1,471,622,179
23395	Treasury Shares Number	0	0	0	0	0	3,741,000	3,741,000
23008	Accumulated Depreciation	-163,171,265,253	-154,651,545,339	-101,380,441,974	-149,699,819,429	-147,035,421,377	-132,057,363,767	-78,226,518,937
23282	Construction In Progress	0	0	0	0	0	0	3,863,614,300
23030	Cash And Cash Equivalents	10,710,614,411	15,950,871,988	5,684,095,864	1,330,008,339	1,566,422,361	46,759,671,091	63,736,302,993
23262	Gross Accounts Receivable	15,465,199,308	2,045,173,455	8,618,966,205	8,825,203,380	5,507,875,984	13,875,448,130	10,128,036,345
23012	Additional Paid In Capital	201,397,719,671	201,397,719,671	201,397,719,671	201,397,719,671	201,397,719,671	200,776,029,071	200,776,029,071
23275	Buildings And Improvements	7,131,417,751	7,105,632,751	6,900,880,651	6,900,880,651	6,880,219,751	6,419,836,651	3,242,258,151
23319	Machinery Furniture Equipment	30,849,594,732	31,625,916,007	31,858,095,629	31,838,524,099	29,954,034,324	19,425,942,625	18,203,529,379
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	213,520,570,275	201,452,143,665	200,660,760,394	203,387,885,944	214,090,733,539	307,404,859,003	352,947,426,518
23259	Total Liabilities Net Minority Interest	205,292,154,161	178,924,454,875	152,755,645,925	142,668,640,959	150,233,481,432	186,847,898,731	152,354,623,294
23046	Current Debt And Capital Lease Obligation	42,526,830,948	19,079,958,322	26,147,742,169	20,270,927,536	31,646,297,576	35,523,271,054	35,159,262,714
23266	Allowance For Doubtful Accounts Receivable	-2,045,173,455	-2,045,173,455	-2,045,173,455	-2,045,173,455	-2,045,173,455	-2,045,173,455	0
23124	Long Term Debt And Capital Lease Obligation	1,412,961,542	2,015,327,262	2,645,091,944	3,414,813,912	4,112,421,513	18,193,098,254	52,601,750,336
23344	Non Current Pension And Other Postretirement Benefit Plans	3,240,443,000	2,645,369,250	2,630,770,500	2,616,171,750	2,601,573,000	2,543,178,000	3,041,736,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	221,312,500	46,312,500	250,000,000	0	0
26185	Free Cash Flow	-7,011,459,016	-26,287,909,162	-25,881,869,951	19,166,114,892	85,206,232,365
26027	Changes In Cash	9,147,703,984	-5,241,253,725	-45,225,357,060	-17,604,892,040	28,863,919,384
26182	Issuance Of Debt	48,117,352,451	32,549,352,451	23,852,928,074	75,265,602,000	19,458,946,974
26016	End Cash Position	10,710,614,411	10,710,614,411	1,566,422,361	46,759,671,091	63,736,302,993
26112	Purchase Of P P E	-1,529,438,408	-1,108,936,000	-5,617,339,707	-2,988,180,917	-7,463,810,926
26183	Repayment Of Debt	-36,757,684,707	-8,518,326,305	-51,617,669,383	-112,036,608,932	-74,567,477,980
26005	Capital Expenditure	-1,529,438,408	-1,108,936,000	-5,617,339,707	-2,988,180,917	-7,463,810,926
26012	Financing Cash Flow	17,004,337,314	22,066,829,751	-19,593,487,109	-36,771,006,932	-56,342,312,981
26013	Investing Cash Flow	-2,374,612,722	-2,129,110,314	-5,367,339,707	-2,988,180,917	-7,463,810,926
26098	Common Stock Issuance	0	0	1,055,618,200	0	145,625
26088	Common Stock Payments	0	0	0	0	-433,927,600
26110	Purchase Of Investment	-1,066,486,814	-1,066,486,814	0	0	0
26015	Beginning Cash Position	1,566,422,361	15,950,871,988	46,759,671,091	63,736,302,993	34,451,470,409
26223	Classesof Cash Payments	-268,509,552,262	-184,537,005,208	-284,685,022,835	-841,811,443,880	-943,841,815,061
26090	Long Term Debt Payments	-13,311,087,422	-3,103,469,020	-36,761,171,309	-35,374,905,932	-55,108,531,006
26101	Short Term Debt Issuance	48,117,352,451	32,549,352,451	23,852,928,074	75,265,602,000	19,458,946,974
26091	Short Term Debt Payments	-23,446,597,285	-5,414,857,285	-14,856,498,074	-76,661,703,000	-19,458,946,974
26181	Issuance Of Capital Stock	0	0	1,055,618,200	0	145,625
26071	Net Common Stock Issuance	0	0	1,055,618,200	0	-433,781,975
26073	Net Long Term Debt Issuance	-13,311,087,422	-3,103,469,020	-36,761,171,309	-35,374,905,932	-55,108,531,006
26164	Net Other Financing Charges	5,644,669,570	-1,964,196,395	7,115,636,000	0	0
26119	Net P P E Purchase And Sale	-1,308,125,908	-1,062,623,500	-5,367,339,707	-2,988,180,917	-7,463,810,926
26184	Repurchase Of Capital Stock	0	0	0	0	-433,927,600
26075	Net Short Term Debt Issuance	24,670,755,166	27,134,495,166	8,996,430,000	-1,396,101,000	0
26072	Net Issuance Payments Of Debt	11,359,667,744	24,031,026,146	-27,764,741,309	-36,771,006,932	-55,108,531,006
26226	Paymentson Behalfof Employees	-8,147,095,791	-1,605,102,182	-7,750,598,800	-7,920,089,533	-6,490,321,144
26063	Effect Of Exchange Rate Changes	-3,511,934	996,148	32,108,330	628,260,138	420,913,200
26118	Net Investment Purchase And Sale	-1,066,486,814	-1,066,486,814	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-5,482,020,608	-25,178,973,162	-20,264,530,244	22,154,295,809	92,670,043,291
26221	Classesof Cash Receiptsfrom Operating Activities	253,587,187,950	145,840,705,429	223,364,662,607	883,796,350,529	1,060,781,687,384

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	221,312,500	46,312,500	0	0	0	250,000,000	0	0
26185	Free Cash Flow	-7,011,459,016	-26,287,909,162	8,874,692,920	-667,775,856	11,069,533,082	-25,881,869,951	19,166,114,892	85,206,232,365
26027	Changes In Cash	9,147,703,984	-5,241,253,725	10,271,284,206	4,354,087,525	-236,414,022	-45,225,357,060	-17,604,892,040	28,863,919,384
26182	Issuance Of Debt	48,117,352,451	32,549,352,451	5,000,000,000	3,692,000,000	6,876,000,000	23,852,928,074	75,265,602,000	19,458,946,974
26016	End Cash Position	10,710,614,411	10,710,614,411	15,950,871,988	5,684,095,864	1,330,008,339	1,566,422,361	46,759,671,091	63,736,302,993
26112	Purchase Of P P E	-1,529,438,408	-1,108,936,000	-355,252,478	-19,571,530	-45,678,400	-5,617,339,707	-2,988,180,917	-7,463,810,926
26183	Repayment Of Debt	-36,757,684,707	-8,518,326,305	-11,387,274,679	1,329,863,381	-18,181,947,104	-51,617,669,383	-112,036,608,932	-74,567,477,980
26005	Capital Expenditure	-1,529,438,408	-1,108,936,000	-355,252,478	-19,571,530	-45,678,400	-5,617,339,707	-2,988,180,917	-7,463,810,926
26012	Financing Cash Flow	17,004,337,314	22,066,829,751	1,221,591,286	5,021,863,381	-11,305,947,104	-19,593,487,109	-36,771,006,932	-56,342,312,981
26013	Investing Cash Flow	-2,374,612,722	-2,129,110,314	-180,252,478	-19,571,530	-45,678,400	-5,367,339,707	-2,988,180,917	-7,463,810,926
26098	Common Stock Issuance	0	0	0	0	0	1,055,618,200	0	145,625
26088	Common Stock Payments	0	0	0	0	0	0	0	-433,927,600
26110	Purchase Of Investment	-1,066,486,814	-1,066,486,814	0	0	0	0	0	0
26015	Beginning Cash Position	1,566,422,361	15,950,871,988	5,684,095,864	1,330,008,339	1,566,422,361	46,759,671,091	63,736,302,993	34,451,470,409
26223	Classesof Cash Payments	-268,509,552,262	-184,537,005,208	-10,428,809,374	-31,119,648,184	-42,424,089,496	-284,685,022,835	-841,811,443,880	-943,841,815,061
26090	Long Term Debt Payments	-13,311,087,422	-3,103,469,020	-4,083,674,679	-646,896,619	-5,477,047,104	-36,761,171,309	-35,374,905,932	-55,108,531,006
26101	Short Term Debt Issuance	48,117,352,451	32,549,352,451	5,000,000,000	3,692,000,000	6,876,000,000	23,852,928,074	75,265,602,000	19,458,946,974
26091	Short Term Debt Payments	-23,446,597,285	-5,414,857,285	-7,303,600,000	1,976,760,000	-12,704,900,000	-14,856,498,074	-76,661,703,000	-19,458,946,974
26181	Issuance Of Capital Stock	0	0	0	0	0	1,055,618,200	0	145,625
26071	Net Common Stock Issuance	0	0	0	0	0	1,055,618,200	0	-433,781,975
26073	Net Long Term Debt Issuance	-13,311,087,422	-3,103,469,020	-4,083,674,679	-646,896,619	-5,477,047,104	-36,761,171,309	-35,374,905,932	-55,108,531,006
26164	Net Other Financing Charges	5,644,669,570	-1,964,196,395	116,345,113	0	0	7,115,636,000	0	0
26119	Net P P E Purchase And Sale	-1,308,125,908	-1,062,623,500	-180,252,478	-19,571,530	-45,678,400	-5,367,339,707	-2,988,180,917	-7,463,810,926
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-433,927,600
26075	Net Short Term Debt Issuance	24,670,755,166	27,134,495,166	-2,303,600,000	5,668,760,000	-5,828,900,000	8,996,430,000	-1,396,101,000	0
26072	Net Issuance Payments Of Debt	11,359,667,744	24,031,026,146	-6,387,274,679	5,021,863,381	-11,305,947,104	-27,764,741,309	-36,771,006,932	-55,108,531,006
26226	Paymentson Behalfof Employees	-8,147,095,791	-1,605,102,182	-1,765,307,801	-2,920,837,451	-1,855,848,357	-7,750,598,800	-7,920,089,533	-6,490,321,144
26063	Effect Of Exchange Rate Changes	-3,511,934	996,148	-347,848,339	0	0	32,108,330	628,260,138	420,913,200
26118	Net Investment Purchase And Sale	-1,066,486,814	-1,066,486,814	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-5,482,020,608	-25,178,973,162	9,229,945,398	-648,204,326	11,115,211,482	-20,264,530,244	22,154,295,809	92,670,043,291
26221	Classesof Cash Receiptsfrom Operating Activities	253,587,187,950	145,840,705,429	21,164,416,917	31,471,906,813	55,110,158,791	223,364,662,607	883,796,350,529	1,060,781,687,384

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FIRE	PT Alfa Energi Investama Tbk	2024-04-15	At close: 04:06PM WIB	99	91	100	101	91.00 - 104.00	91	104	53.00 - 210.00	53	210	6,313,200	27,301,556	147,536,000,000	-64	Jun 06, 2024 - Jun 07, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-12	At close: 04:06PM WIB	99	91	100	101	91.00 - 104.00	91	104	53.00 - 210.00	53	210	6,313,200	26,877,438	149,158,000,000	-63	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-11	At close: 04:06PM WIB	99	91	100	101	91.00 - 104.00	91	104	53.00 - 210.00	53	210	6,313,200	26,456,981	149,158,000,000	-63	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-10	At close: 04:06PM WIB	99	91	100	101	91.00 - 104.00	91	104	53.00 - 210.00	53	210	6,313,200	26,139,178	149,158,000,000	-63	Apr 11, 2024 - Apr 12, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-05	At close: 04:06PM WIB	99	91	105	93	91.00 - 104.00	91	104	53.00 - 210.00	53	210	6,313,200	26,045,141	149,158,000,000	-63	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-04	At close: 04:14PM WIB	102	103	105	90	98.00 - 108.00	98	108	53.00 - 210.00	53	210	25,339,300	28,588,781	147,666,000,000	-63	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-03	At close: 04:14PM WIB	95	87	108	93	87.00 - 109.00	87	109	53.00 - 210.00	53	210	56,089,500	28,088,513	152,141,000,000	-63	Apr 09, 2024 - Apr 10, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-02	At close: 04:13PM WIB	95	95	98	93	93.00 - 99.00	93	99	53.00 - 210.00	53	210	12,650,700	28,017,998	141,700,000,000	-63	Apr 03, 2024 - Apr 04, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-04-01	At close: 04:08PM WIB	91	91	101	93	91.00 - 99.00	91	99	53.00 - 210.00	53	210	23,663,000	27,886,513	141,700,000,000	-63	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-29	At close: 04:14PM WIB	92	92	98	90	90.00 - 94.00	90	94	53.00 - 210.00	53	210	5,899,300	27,886,513	135,734,000,000	-63	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-28	At close: 04:14PM WIB	92	92	98	90	90.00 - 94.00	90	94	53.00 - 210.00	53	210	5,899,300	27,925,877	134,258,000,000	-64	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-27	At close: 04:05PM WIB	92	85	91	0	85.00 - 93.00	85	93	53.00 - 210.00	53	210	3,197,700	27,874,524	135,733,000,000	-64	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-26	At close: 04:09PM WIB	91	84	0	0	84.00 - 98.00	84	98	53.00 - 210.00	53	210	21,840,900	27,976,294	135,733,000,000	-64	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-25	At close: 04:13PM WIB	93	86	91	0	86.00 - 94.00	86	94	53.00 - 210.00	53	210	7,055,900	28,467,107	134,258,000,000	-64	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-22	At close: 04:14PM WIB	96	88	92	94	88.00 - 97.00	88	97	53.00 - 210.00	53	210	7,265,500	28,845,707	137,208,000,000	-64	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-21	At close: 04:14PM WIB	95	0	0	0	0.0000 - 0.0000	0	0		0		0	28,873,203	0	-64	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-14	As of 01:57PM WIB. Market open.	92	99	106	107	90.00 - 113.00	90	113	53.00 - 210.00	53	210	61,370,400	26,128,539	156,388,000,000	-64	Mar 19, 2024 - Mar 20, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-13	At close: 04:12PM WIB	99	100	91	93	90.00 - 100.00	90	100	53.00 - 210.00	53	210	11,658,900	26,138,546	135,733,000,000	-64	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-11	At close: 04:11PM WIB	102	103	98	99	98.00 - 103.00	98	103	53.00 - 210.00	53	210	9,646,400	31,095,470	146,061,000,000	-64	Mar 12, 2024 - Mar 13, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-08	At close: 04:11PM WIB	102	103	98	99	98.00 - 103.00	98	103	53.00 - 210.00	53	210	9,646,400	33,660,672	146,061,000,000	-64	Mar 12, 2024 - Mar 13, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-05	At close: 04:11PM WIB	106	107	102	105	97.00 - 107.00	97	107	53.00 - 210.00	53	210	27,727,300	33,282,132	153,437,000,000	-72	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-04	At close: 04:14PM WIB	94	94	102	107	94.00 - 111.00	94	111	53.00 - 210.00	53	210	75,475,000	32,098,900	156,388,000,000	-64	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-03-01	At close: 04:12PM WIB	103	100	92	95	92.00 - 110.00	92	110	53.00 - 210.00	53	210	29,745,700	31,723,613	138,684,000,000	-64	Mar 04, 2024 - Mar 05, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-02-28	At close: 04:14PM WIB	82	83	110	110	83.00 - 110.00	83	110	53.00 - 210.00	53	210	177,452,100	22,616,035	162,290,000,000	-64	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-02-27	At close: 04:00PM WIB	83	75	82	83	75.00 - 84.00	75	84	53.00 - 210.00	53	210	5,468,200	22,887,072	120,980,000,000	-64	Apr 10, 2024 - Apr 11, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-02-26	At close: 04:10PM WIB	83	83	83	84	82.00 - 86.00	82	86	53.00 - 210.00	53	210	3,389,200	23,086,147	122,455,000,000	-64	Feb 26, 2024 - Feb 27, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk	2024-02-23	At close: 04:13PM WIB	89	81	82	83	80.00 - 89.00	80	89	53.00 - 210.00	53	210	8,512,100	23,625,671	122,455,000,000	-64	Feb 26, 2024 - Feb 27, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk (FIRE.JK)	2024-02-22	At close: 04:14PM WIB	90	90	88	89	88.00 - 98.00	88	98	53.00 - 210.00	53	210	32,138,300	23,624,049	131,307,000,000	-64	Feb 23, 2024 - Feb 24, 2024	N/A (N/A)	N/A
FIRE	PT Alfa Energi Investama Tbk (FIRE.JK)	2024-02-21	At close: 04:09PM WIB	90	91	90	91	88.00 - 92.00	88	92	53.00 - 210.00	53	210	9,020,200	24,360,806	132,782,000,000	-64	Feb 22, 2024 - Feb 23, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% 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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FIRE	PT Alfa Energi Investama Tbk	2024-04-15	147,540,000,000	180,770,000,000	1	1	1	17	0	0	210	53	98	104	26,880,000	24,700,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	16	2	0	264,360,000,000	179	97	23,050,000,000	-510,330,000	-64	0	10,710,000,000	7	61,290,000,000	29	1	145	-5,480,000,000	-3,130,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-12	147,540,000,000	180,770,000,000	1	1	1	17	0	0	210	53	98	103	26,460,000	18,940,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-11	147,540,000,000	180,770,000,000	1	1	1	17	0	0	210	53	98	103	26,140,000	18,940,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-10	147,540,000,000	180,770,000,000	1	1	1	17	0	0	210	53	98	103	26,140,000	18,940,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-05	150,490,000,000	155,630,000,000	1	1	1	-1	0	0	210	0	100	102	28,590,000	15,460,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-04	140,160,000,000	145,300,000,000	1	1	1	-1	0	0	210	0	100	102	28,090,000	13,200,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-03	140,160,000,000	145,300,000,000	1	1	1	-1	0	0	210	0	101	102	28,020,000	14,580,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-02	140,160,000,000	145,300,000,000	1	1	1	-1	0	0	210	0	101	102	27,890,000	25,150,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-04-01	134,260,000,000	139,400,000,000	1	1	1	-1	0	0	210	0	101	102	27,890,000	25,150,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-29	134,260,000,000	139,400,000,000	1	1	1	-1	0	0	210	53	102	102	27,930,000	35,420,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-63	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-28	135,730,000,000	140,880,000,000	1	1	1	-1	0	0	210	0	102	102	27,870,000	33,380,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-27	137,210,000,000	142,350,000,000	1	1	1	-1	0	0	210	0	103	102	27,980,000	34,340,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-26	137,210,000,000	142,350,000,000	1	1	1	-1	0	0	210	0	103	102	28,470,000	37,120,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-25	137,210,000,000	142,350,000,000	1	1	1	-1	0	0	210	53	103	102	28,470,000	37,120,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-22	141,630,000,000	146,780,000,000	1	1	1	-1	0	0	210	0	105	101	28,870,000	40,310,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-21	140,160,000,000	145,300,000,000	1	1	1	-1	0	0	210	53	105	101	28,870,000	40,310,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-14	135,730,000,000	140,880,000,000	1	1	1	-1	0	0	210	0	106	100	26,140,000	73,570,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-13	146,060,000,000	151,210,000,000	1	1	1	-1	0	0	210	0	106	100	25,940,000	73,570,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-11	146,060,000,000	151,210,000,000	1	1	1	-1	0	0	210	53	106	100	33,250,000	73,570,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-08	150,490,000,000	155,630,000,000	1	1	1	-1	0	0	210	53	107	100	33,660,000	73,460,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-05	138,680,000,000	143,830,000,000	1	1	1	-1	0	0	210	0	108	99	32,100,000	63,760,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-72	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-04	138,680,000,000	143,830,000,000	1	1	1	-1	0	0	210	53	108	99	32,100,000	63,760,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-03-01	151,960,000,000	157,110,000,000	1	1	1	-1	0	0	210	0	109	99	25,470,000	25,610,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-02-28	120,980,000,000	126,120,000,000	1	1	1	-1	0	0	210	0	109	99	22,620,000	8,090,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-02-27	122,460,000,000	127,600,000,000	1	1	1	-1	0	0	210	0	111	99	23,090,000	7,780,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk	2024-02-26	122,460,000,000	127,600,000,000	1	1	1	-1	-20	28	210	0	111	99	23,090,000	7,780,000	1,480,000,000	1,490,000,000	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk (FIRE.JK)	2024-02-23	131,310,000,000	136,450,000,000	1	1	1	-1	0	0	210	0	113	99	23,620,000	6,810,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk (FIRE.JK)	2024-02-22	132,780,000,000	137,930,000,000	1	1	1	-1	0	0	210	53	113	99	23,620,000	6,810,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000
FIRE	PT Alfa Energi Investama Tbk (FIRE.JK)	2024-02-21	132,780,000,000	137,930,000,000	1	1	1	-1	0	0	210	53	114	99	24,360,000	6,210,000	1,480,000,000	0	944,130,000	61	14	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-51	19	-5	-38	185,710,000,000	126	-83	-20,660,000,000	-94,450,000,000	-64	-72	15,950,000,000	11	39,780,000,000	20	1	137	32,020,000,000	100,270,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	102	103	102	103	2,600
2024-03-05	15:47:00	102	102	102	102	35,200
2024-03-05	15:46:00	102	102	102	102	1,200
2024-03-05	15:45:00	102	102	102	102	244,000
2024-03-05	15:44:00	102	103	102	102	69,800
2024-03-05	15:43:00	103	103	102	102	24,300
2024-03-05	15:42:00	104	104	103	103	433,500
2024-03-05	15:41:00	104	104	103	103	32,100
2024-03-05	15:40:00	104	104	103	104	8,000
2024-03-05	15:39:00	104	104	104	104	12,300
2024-03-05	15:38:00	104	104	104	104	0
2024-03-05	15:37:00	104	104	104	104	19,900
2024-03-05	15:36:00	104	104	104	104	42,100
2024-03-05	15:35:00	104	104	103	103	39,700
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:34:00	104	104	104	104	256,000
2024-03-05	15:33:00	103	103	103	103	102,200
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	102	103	102	103	2,600
2024-03-05	15:46:00	102	102	102	102	36,400
2024-03-05	15:44:00	102	103	102	102	313,800
2024-03-05	15:42:00	104	104	102	102	457,800
2024-03-05	15:40:00	104	104	103	103	40,100
2024-03-05	15:38:00	104	104	104	104	12,300
2024-03-05	15:36:00	104	104	104	104	62,000
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:34:00	104	104	103	103	295,700
2024-03-05	15:32:00	103	103	103	103	102,200
2024-03-05	15:30:00	104	104	104	104	0
2024-03-05	15:28:00	104	104	103	103	11,500
2024-03-05	15:26:00	103	103	103	103	9,700
2024-03-05	15:24:00	104	104	103	103	17,200
2024-03-05	15:22:00	103	104	103	104	37,000
2024-03-05	15:20:00	103	103	103	103	223,700
2024-03-05	15:18:00	103	103	103	103	19,000
2024-03-05	15:16:00	103	104	103	103	4,900
2024-03-05	15:14:00	104	104	103	103	226,100
2024-03-05	15:12:00	104	104	104	104	9,900
2024-03-05	15:10:00	103	104	103	104	70,400
2024-03-05	15:08:00	102	103	102	103	77,200
2024-03-05	15:06:00	103	103	103	103	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	103	103	102	102	30,200

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	102	102	102	102	280,400
2024-03-05	15:40:00	104	104	102	102	567,700
2024-03-05	15:35:00	104	104	103	104	112,500
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:30:00	104	104	103	104	354,600
2024-03-05	15:25:00	104	104	103	103	32,300
2024-03-05	15:20:00	103	104	103	104	260,700
2024-03-05	15:15:00	103	104	103	103	600
2024-03-05	15:10:00	103	104	103	103	305,800
2024-03-05	15:05:00	103	103	102	103	64,200
2024-03-05	15:00:00	102	103	102	102	32,700
2024-03-05	14:55:00	102	103	101	103	131,100
2024-03-05	14:50:00	102	103	102	102	22,000
2024-03-05	14:45:00	103	103	102	103	343,400
2024-03-05	14:42:24	102	102	102	102	0
2024-03-05	14:40:00	103	103	102	103	138,600
2024-03-05	14:35:00	102	103	102	103	1,476,500
2024-03-05	14:30:00	102	103	102	102	585,000
2024-03-05	14:25:00	103	104	102	103	834,100
2024-03-05	14:20:00	106	106	103	103	3,366,900
2024-03-05	14:15:00	105	107	105	106	3,513,200
2024-03-05	14:10:00	102	106	102	105	1,444,000
2024-03-05	14:05:00	101	103	101	102	1,160,700
2024-03-05	14:00:00	101	101	101	101	59,400
2024-03-05	13:55:00	101	101	100	101	7,400
2024-03-05	13:50:00	101	101	100	101	35,700
2024-03-05	13:45:00	102	102	100	101	193,900
2024-03-05	13:40:00	102	102	102	102	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	102	102	102	102	280,400
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:30:00	104	104	102	102	1,034,800
2024-03-05	15:15:00	103	104	103	103	293,600
2024-03-05	15:00:00	102	104	102	103	402,700
2024-03-05	14:45:00	103	103	101	103	496,500
2024-03-05	14:42:24	102	102	102	102	0
2024-03-05	14:30:00	102	103	102	103	2,200,100
2024-03-05	14:15:00	105	107	102	103	7,714,200
2024-03-05	14:00:00	101	106	101	105	2,664,100
2024-03-05	13:45:00	102	102	100	101	237,000
2024-03-05	13:35:46	102	102	102	102	0
2024-03-05	13:30:00	102	102	101	102	249,000
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	11:59:15	101	101	101	101	0
2024-03-05	11:49:20	101	101	101	101	0
2024-03-05	11:45:00	101	102	101	101	92,200
2024-03-05	11:30:00	102	102	101	101	390,600
2024-03-05	11:15:00	102	102	101	102	296,700
2024-03-05	11:00:00	101	102	101	102	242,900
2024-03-05	10:59:11	102	102	102	102	0
2024-03-05	10:45:00	101	102	100	102	426,500
2024-03-05	10:30:00	101	101	100	101	229,100
2024-03-05	10:15:00	103	103	100	102	795,500
2024-03-05	10:10:03	102	102	102	102	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:30:00	104	104	102	102	1,315,200
2024-03-05	15:00:00	102	104	102	103	696,300
2024-03-05	14:42:24	102	102	102	102	0
2024-03-05	14:30:00	102	103	101	103	2,696,600
2024-03-05	14:00:00	101	107	101	103	10,378,300
2024-03-05	13:35:46	102	102	102	102	0
2024-03-05	13:30:00	102	102	100	101	486,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:15	101	101	101	101	0
2024-03-05	11:49:20	101	101	101	101	0
2024-03-05	11:30:00	102	102	101	101	482,800
2024-03-05	11:00:00	101	102	101	102	539,600
2024-03-05	10:59:11	102	102	102	102	0
2024-03-05	10:30:00	101	102	100	102	655,600
2024-03-05	10:10:03	102	102	102	102	0
2024-03-05	10:00:00	101	103	100	102	1,506,000
2024-03-05	09:30:00	103	104	100	101	2,902,700
2024-03-05	09:23:12	105	105	105	105	0
2024-03-05	09:00:00	107	107	97	103	4,349,700
2024-03-04	15:30:00	98	104	97	103	4,625,800
2024-03-04	15:18:08	97	97	97	97	0
2024-03-04	15:00:00	97	98	96	97	1,520,800
2024-03-04	14:30:00	102	102	96	98	6,653,200
2024-03-04	14:25:31	103	103	103	103	0
2024-03-04	14:00:00	107	107	101	103	5,830,200
2024-03-04	13:31:06	108	108	108	108	0
2024-03-04	13:30:00	108	110	106	107	3,566,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:34:32	104	104	104	104	0
2024-03-05	15:00:00	102	104	102	102	2,011,500
2024-03-05	14:42:24	102	102	102	102	0
2024-03-05	14:00:00	101	107	101	103	13,074,900
2024-03-05	13:35:46	102	102	102	102	0
2024-03-05	13:00:00	102	102	100	101	463,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:15	101	101	101	101	0
2024-03-05	11:49:20	101	101	101	101	0
2024-03-05	11:00:00	101	102	101	101	993,300
2024-03-05	10:59:20	102	102	102	102	0
2024-03-05	10:10:03	102	102	102	102	0
2024-03-05	10:00:00	101	103	100	102	2,161,600
2024-03-05	09:23:12	105	105	105	105	0
2024-03-05	09:00:00	107	107	97	101	7,252,400
2024-03-04	15:18:08	97	97	97	97	0
2024-03-04	15:00:00	97	104	96	103	6,146,600
2024-03-04	14:25:31	103	103	103	103	0
2024-03-04	14:00:00	107	107	96	98	12,483,400
2024-03-04	13:31:06	108	108	108	108	0
2024-03-04	13:00:00	108	110	106	107	3,566,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:56	107	107	107	107	0
2024-03-04	11:51:47	107	107	107	107	0
2024-03-04	11:02:13	108	108	108	108	0
2024-03-04	11:00:00	109	109	105	107	4,262,000
2024-03-04	10:12:48	110	110	110	110	0
2024-03-04	10:00:00	107	111	106	109	15,654,000
2024-03-04	09:19:25	104	104	104	104	0
2024-03-04	09:00:00	94	109	94	107	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:37:43	91	91	91	91	0
2024-05-03	15:00:00	91	92	91	91	253,900
2024-05-03	14:55:11	91	91	91	91	0
2024-05-03	14:14:59	91	91	91	91	0
2024-05-03	13:30:00	91	92	91	91	434,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:10	91	91	91	91	0
2024-05-03	11:25:12	92	92	92	92	0
2024-05-03	10:48:44	91	91	91	91	0
2024-05-03	10:30:00	91	92	91	91	334,700
2024-05-03	10:15:45	90	90	90	90	0
2024-05-03	09:44:43	91	91	91	91	0
2024-05-03	09:12:51	91	91	91	91	0
2024-05-03	09:00:00	83	92	83	90	899,900
2024-05-02	15:32:50	91	91	91	91	0
2024-05-02	15:00:00	90	93	90	92	1,091,400
2024-05-02	14:49:35	91	91	91	91	0
2024-05-02	14:09:55	90	90	90	90	0
2024-05-02	13:30:14	90	90	90	90	0
2024-05-02	13:30:00	90	92	90	90	1,252,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:51	90	90	90	90	0
2024-05-02	11:38:56	90	90	90	90	0
2024-05-02	11:03:29	90	90	90	90	0
2024-05-02	10:30:00	89	91	89	90	625,100
2024-05-02	10:24:16	89	89	89	89	0
2024-05-02	09:53:45	90	90	90	90	0
2024-05-02	09:19:27	90	90	90	90	0
2024-05-02	09:00:00	89	91	88	89	1,424,300
2024-04-30	15:24:56	89	89	89	89	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	89	93	88	92	3,644,000
2024-04-30	09:00:00	96	96	88	89	2,443,000
2024-04-29	09:00:00	88	94	86	89	6,016,000
2024-04-26	09:00:00	93	93	85	87	4,013,900
2024-04-25	09:00:00	95	95	91	92	3,247,800
2024-04-24	09:00:00	94	96	93	94	2,813,300
2024-04-23	09:00:00	96	97	94	94	2,526,400
2024-04-22	09:00:00	94	97	94	96	2,107,300
2024-04-19	09:00:00	94	98	93	94	4,883,200
2024-04-18	09:00:00	96	100	96	97	5,008,900
2024-04-17	09:00:00	103	105	97	99	8,554,500
2024-04-16	09:00:00	100	106	100	103	15,856,800
2024-04-05	09:00:00	91	104	91	100	6,313,200
2024-04-04	09:00:00	103	108	98	99	24,756,300
2024-04-03	09:00:00	87	109	87	102	56,089,500
2024-04-02	09:00:00	95	99	93	95	12,650,700
2024-04-01	09:00:00	91	99	91	95	23,683,100
2024-03-28	09:00:00	92	94	90	91	5,899,300
2024-03-27	09:00:00	85	93	85	92	3,197,700
2024-03-26	09:00:00	98	98	84	92	21,840,900
2024-03-25	09:00:00	94	94	86	91	7,055,900
2024-03-22	09:00:00	88	97	88	93	7,265,500
2024-03-21	09:00:00	95	97	94	96	6,632,700
2024-03-20	09:00:00	90	98	90	95	10,303,000
2024-03-19	09:00:00	98	104	96	97	33,482,200
2024-03-18	09:00:00	100	112	95	96	26,427,200
2024-03-15	09:00:00	111	122	106	109	129,390,300
2024-03-14	09:00:00	99	115	90	111	108,627,100
2024-03-13	09:00:00	100	100	90	92	11,658,900
2024-03-08	09:00:00	103	103	98	99	9,646,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	89	93	88	92	3,644,000
2024-04-29	09:00:00	88	94	86	89	6,016,000
2024-04-26	09:00:00	93	93	85	87	4,013,900
2024-04-25	09:00:00	95	95	91	92	3,247,800
2024-04-24	09:00:00	94	96	93	94	2,813,300
2024-04-23	09:00:00	96	97	94	94	2,526,400
2024-04-22	09:00:00	94	97	94	96	2,107,300
2024-04-19	09:00:00	94	98	93	94	4,883,200
2024-04-18	09:00:00	96	100	96	97	5,008,900
2024-04-17	09:00:00	103	105	97	99	8,554,500
2024-04-16	09:00:00	100	106	100	103	15,856,800
2024-04-05	09:00:00	91	104	91	100	6,313,200
2024-04-04	09:00:00	103	108	98	99	24,756,300
2024-04-03	09:00:00	87	109	87	102	56,089,500
2024-04-02	09:00:00	95	99	93	95	12,650,700
2024-04-01	09:00:00	91	99	91	95	23,683,100
2024-03-28	09:00:00	92	94	90	91	5,899,300
2024-03-27	09:00:00	85	93	85	92	3,197,700
2024-03-26	09:00:00	98	98	84	92	21,840,900
2024-03-25	09:00:00	94	94	86	91	7,055,900
2024-03-22	09:00:00	88	97	88	93	7,265,500
2024-03-21	09:00:00	95	97	94	96	6,632,700
2024-03-20	09:00:00	90	98	90	95	10,303,000
2024-03-19	09:00:00	98	104	96	97	33,482,200
2024-03-18	09:00:00	100	112	95	96	26,427,200
2024-03-15	09:00:00	111	122	106	109	129,390,300
2024-03-14	09:00:00	99	115	90	111	108,627,100
2024-03-13	09:00:00	100	100	90	92	11,658,900
2024-03-08	09:00:00	103	103	98	99	9,646,400
2024-03-07	09:00:00	99	104	98	102	27,758,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	88	94	86	89	6,016,000
2024-04-21	00:00:00	94	97	85	87	14,708,700
2024-04-14	00:00:00	100	106	93	94	34,303,400
2024-04-07	00:00:00	100	100	100	100	0
2024-03-31	00:00:00	91	109	87	100	123,492,800
2024-03-24	00:00:00	94	98	84	91	37,993,800
2024-03-17	00:00:00	100	112	88	93	84,110,600
2024-03-10	00:00:00	100	122	90	109	249,676,300
2024-03-03	00:00:00	94	111	94	99	158,654,000
2024-02-25	00:00:00	83	132	75	94	577,076,400
2024-02-18	00:00:00	90	98	80	83	60,482,700
2024-02-11	00:00:00	106	106	74	90	14,386,600
2024-02-04	00:00:00	96	112	96	101	33,919,600
2024-01-28	00:00:00	116	120	95	104	67,630,600
2024-01-21	00:00:00	116	119	107	110	25,248,800
2024-01-14	00:00:00	127	127	115	116	18,709,500
2024-01-07	00:00:00	118	132	113	119	65,549,700
2023-12-31	00:00:00	113	144	108	128	223,979,200
2023-12-24	00:00:00	114	127	105	113	43,201,100
2023-12-17	00:00:00	115	138	106	114	155,546,900
2023-12-10	00:00:00	119	179	117	124	517,580,300
2023-12-03	00:00:00	149	151	115	119	66,403,900
2023-11-26	00:00:00	141	156	128	140	69,443,800
2023-11-19	00:00:00	151	171	149	151	163,086,100
2023-11-12	00:00:00	192	196	159	159	256,017,100
2023-11-05	00:00:00	170	192	167	190	271,128,900
2023-10-29	00:00:00	156	180	152	166	246,040,000
2023-10-22	00:00:00	202	208	133	165	610,839,500
2023-10-15	00:00:00	184	210	151	195	599,602,700
2023-10-08	00:00:00	83	184	81	184	1,021,653,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	89	93	88	92	3,644,000
2024-03-31	00:00:00	91	109	85	89	180,963,900
2024-02-29	00:00:00	100	122	84	91	560,180,400
2024-01-31	00:00:00	97	132	74	103	666,219,800
2023-12-31	00:00:00	113	144	98	106	391,017,600
2023-11-30	00:00:00	145	179	105	113	793,322,800
2023-10-31	00:00:00	170	196	128	136	887,053,800
2023-09-30	00:00:00	63	210	62	165	2,981,682,000
2023-08-31	00:00:00	67	73	60	63	152,267,100
2023-07-31	00:00:00	61	75	53	67	299,228,700
2023-06-30	00:00:00	64	74	58	61	118,169,000
2023-05-31	00:00:00	64	77	58	66	97,497,100
2023-04-30	00:00:00	73	91	63	64	192,832,800
2023-03-31	00:00:00	78	83	78	81	4,275,300
2023-02-28	00:00:00	128	128	107	107	33,595,500
2023-01-31	00:00:00	101	105	101	103	849,000
2022-12-31	00:00:00	163	175	113	117	201,393,000
2022-11-30	00:00:00	228	240	152	163	110,595,100
2022-10-31	00:00:00	230	320	216	218	389,093,500
2022-09-30	00:00:00	296	340	224	246	662,883,100
2022-08-31	00:00:00	214	274	144	274	159,886,300
2022-07-31	00:00:00	214	218	202	206	5,354,500
2022-06-30	00:00:00	224	224	198	214	7,325,200
2022-05-31	00:00:00	230	262	199	214	28,281,600
2022-04-30	00:00:00	252	262	214	230	22,904,400
2022-03-31	00:00:00	294	346	224	252	79,510,700
2022-02-28	00:00:00	366	406	282	294	72,344,300
2022-01-31	00:00:00	368	428	342	362	52,262,000
2021-12-31	00:00:00	442	470	322	368	125,130,500
2021-11-30	00:00:00	486	510	446	458	37,787,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	89	93	88	92	3,644,000
2024-03-31	00:00:00	91	109	85	89	178,520,900
2024-02-29	00:00:00	100	122	84	91	560,180,400
2024-01-31	00:00:00	97	132	74	89	1,407,364,100
2023-12-31	00:00:00	113	144	74	91	1,617,417,800
2023-11-30	00:00:00	145	179	74	103	1,850,560,200
2023-10-31	00:00:00	170	196	98	106	2,071,394,200
2023-09-30	00:00:00	63	210	62	113	4,662,058,600
2023-08-31	00:00:00	67	210	60	136	4,021,002,900
2023-07-31	00:00:00	61	210	53	165	3,433,177,800
2023-06-30	00:00:00	64	75	53	63	569,664,800
2023-05-31	00:00:00	64	77	53	67	514,894,800
2023-04-30	00:00:00	73	91	58	61	408,498,900
2023-03-31	00:00:00	81	91	58	66	292,789,000
2023-02-28	00:00:00	128	128	63	64	461,407,500
2023-01-31	00:00:00	101	128	78	81	371,078,200
2022-10-31	00:00:00	230	320	113	117	701,081,600
2022-07-31	00:00:00	214	340	144	246	828,123,900
2022-04-30	00:00:00	252	262	198	214	58,511,200
2022-01-31	00:00:00	368	428	224	252	204,117,000
2021-10-31	00:00:00	585	585	322	368	225,423,300
2021-07-31	00:00:00	545	755	458	565	689,006,200
2021-04-30	00:00:00	540	685	450	505	288,125,400
2021-01-31	00:00:00	725	775	458	530	263,984,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters