Informasi Saham HELI PT Jaya Trishindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia 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	549,689,175,420	336,476,404,348	233,201,468,360
14010	Ps Ratio	5	8	7	6
14012	Pb Ratio	8	10	8	2
14008	Pe Ratio	15	835	0	116
102	Enterprises Value E B I T D A Ratio	19	75	36	-5
40002	Enterprise Value	22	657,850,168,835	456,061,590,686	375,470,888,446
101	Enterprises Value Revenue Ratio	35	10	13	27

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	549,689,175,420	336,476,404,348	65,796,128,573	129,926,532,372	183,229,725,140	233,201,468,360
14010	Ps Ratio	5	8	7	2	3	4	6
14012	Pb Ratio	8	10	8	2	3	1	2
14008	Pe Ratio	15	835	0	0	0	91	116
102	Enterprises Value E B I T D A Ratio	19	75	36	-623	59	-40	-5
40002	Enterprise Value	22	657,850,168,835	456,061,590,686	207,529,435,090	269,659,590,168	325,499,145,226	375,470,888,446
101	Enterprises Value Revenue Ratio	35	10	13	10	24	89	27

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	8,464,991,648	12,643,234,129	-73,888,199,568	18,537,399,599	14,573,832,500
20304	Write Off	0	0	5,444,468,451	0	0
20091	Net Income	654,331,587	11,984,871,988	-85,573,624,466	3,428,968,060	6,566,863,676
29004	Basic E P S	1	0	-103	4	8
20190	E B I T D A	8,784,265,478	12,778,220,009	-73,516,839,178	19,117,386,660	15,060,082,163
20046	Gross Profit	4,927,055,596	4,300,202,875	-7,921,893,480	21,293,781,190	32,432,194,832
29009	Diluted E P S	1	0	-103	4	8
20136	Pretax Income	-383,439,290	10,798,536,222	-85,803,592,563	4,980,369,621	8,556,281,145
20145	Tax Provision	-1,047,170,425	-1,265,569,629	310,243,735	1,529,535,689	1,938,164,059
20100	Total Revenue	69,081,868,276	34,041,695,707	44,557,817,161	63,398,642,323	143,838,437,841
20164	Total Expenses	60,551,152,973	20,546,598,906	106,204,425,480	49,892,315,785	123,622,499,842
20013	Cost Of Revenue	64,154,812,680	29,741,492,832	52,479,710,641	42,104,861,133	111,406,243,009
20177	Interest Income	308,902,242	6,071,119	427,515,013	754,820,066	834,233,421
20057	Interest Expense	8,848,430,938	1,844,697,907	11,915,392,995	13,557,029,978	6,017,551,355
20109	Operating Income	8,530,715,303	13,495,096,801	-61,646,608,319	13,506,326,538	20,215,937,999
20316	Normalized Income	654,331,587	11,984,871,988	-78,246,423,041	3,428,968,060	6,566,863,676
20108	Operating Expense	-3,603,659,707	-9,194,893,926	53,724,714,839	7,787,454,652	12,216,256,833
20112	Operating Revenue	69,081,868,276	34,041,695,707	44,557,817,161	63,398,642,323	143,838,437,841
20087	Minority Interests	-9,399,548	-79,233,863	540,211,832	-21,865,872	-51,253,410
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-8,910,791,244	-1,895,749,334	-12,515,354,501	-14,043,029,292	-6,489,410,832
20416	Total Unusual Items	0	0	-9,393,847,981	0	0
29010	Basic Average Shares	832,862,387	0	832,862,387	829,396,796	819,000,004
20269	Other Special Charges	0	0	-193,208,334	0	0
20287	Rent And Landing Fees	49,795,071	44,925,001	127,973,053	533,222,414	1,051,512,021
29011	Diluted Average Shares	832,862,387	0	832,862,387	829,396,796	819,000,004
20420	Normalized E B I T D A	8,784,265,478	12,778,220,009	-64,122,991,197	19,117,386,660	15,060,082,163
20162	Special Income Charges	0	0	-9,393,847,981	0	0
20315	Reconciled Depreciation	319,273,830	134,985,880	371,360,390	579,987,061	486,249,663
20312	Other Operating Expenses	-5,002,689,212	-8,225,570,210	51,569,087,691	4,425,451,238	6,195,320,648
20368	Total Other Finance Cost	371,262,548	57,122,546	1,027,476,519	1,240,819,380	1,306,092,898
20440	Rent Expense Supplemental	49,795,071	44,925,001	127,973,053	533,222,414	1,051,512,021
20314	Reconciled Cost Of Revenue	64,154,812,680	29,741,492,832	52,479,710,641	42,104,861,133	111,406,243,009
20419	Tax Effect Of Unusual Items	0	0	-2,066,646,556	0	0
20225	Impairment Of Capital Assets	0	0	4,142,587,864	0	0
20018	Depreciation Income Statement	319,273,830	134,985,880	371,360,390	579,987,061	486,249,663
20075	Interest Income Non Operating	308,902,242	6,071,119	427,515,013	754,820,066	834,233,421
20064	Interest Expense Non Operating	8,848,430,938	1,844,697,907	11,915,392,995	13,557,029,978	6,017,551,355
20093	Net Income Common Stockholders	654,331,587	11,984,871,988	-85,573,624,466	3,428,968,060	6,566,863,676
20094	Net Income Continuous Operations	663,731,135	12,064,105,851	-86,113,836,298	3,450,833,932	6,618,117,086
20045	General And Administrative Expense	1,023,364,220	369,029,794	906,593,732	1,122,107,744	2,377,390,694
20159	Selling General And Administration	1,023,364,220	369,029,794	906,593,732	1,122,107,744	2,377,390,694
20435	Total Operating Income As Reported	8,527,351,955	12,694,285,557	-73,288,238,062	19,023,398,913	15,045,691,977
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	654,331,587	11,984,871,988	-85,573,624,466	3,428,968,060	6,566,863,676
20417	Total Unusual Items Excluding Goodwill	0	0	-9,393,847,981	0	0
20077	Net Non Operating Interest Income Expense	-8,910,791,244	-1,895,749,334	-12,515,354,501	-14,043,029,292	-6,489,410,832
20346	Net Income Including Noncontrolling Interests	663,731,135	12,064,105,851	-86,113,836,298	3,450,833,932	6,618,117,086
20019	Depreciation And Amortization In Income Statement	319,273,830	134,985,880	371,360,390	579,987,061	486,249,663
20309	Net Income From Continuing And Discontinued Operation	654,331,587	11,984,871,988	-85,573,624,466	3,428,968,060	6,566,863,676
20331	Net Income From Continuing Operation Net Minority Interest	654,331,587	11,984,871,988	-85,573,624,466	3,428,968,060	6,566,863,676

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	8,464,991,648	12,643,234,129	-394,862,184	4,487,525,429	-8,270,905,726	-73,888,199,568	18,537,399,599	14,573,832,500
20304	Write Off	0	0	0	0	0	5,444,468,451	0	0
20091	Net Income	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-85,573,624,466	3,428,968,060	6,566,863,676
29004	Basic E P S	1	0	-118	0	-17	-103	4	8
20190	E B I T D A	8,784,265,478	12,778,220,009	-332,964,984	4,549,133,078	-8,210,122,625	-73,516,839,178	19,117,386,660	15,060,082,163
20046	Gross Profit	4,927,055,596	4,300,202,875	2,885,893,957	5,701,659,039	-7,960,700,275	-7,921,893,480	21,293,781,190	32,432,194,832
29009	Diluted E P S	1	0	-118	0	-17	-103	4	8
20136	Pretax Income	-383,439,290	10,798,536,222	-250,673,501	2,983,721,843	-13,915,023,854	-85,803,592,563	4,980,369,621	8,556,281,145
20145	Tax Provision	-1,047,170,425	-1,265,569,629	87,864,114	130,535,090	0	310,243,735	1,529,535,689	1,938,164,059
20100	Total Revenue	69,081,868,276	34,041,695,707	20,273,222,720	11,091,306,517	3,675,643,332	44,557,817,161	63,398,642,323	143,838,437,841
20164	Total Expenses	60,551,152,973	20,546,598,906	20,346,878,882	6,596,133,702	13,061,541,483	106,204,425,480	49,892,315,785	123,622,499,842
20013	Cost Of Revenue	64,154,812,680	29,741,492,832	17,387,328,763	5,389,647,478	11,636,343,607	52,479,710,641	42,104,861,133	111,406,243,009
20177	Interest Income	308,902,242	6,071,119	-208,554,998	113,611,649	397,774,472	427,515,013	754,820,066	834,233,421
20057	Interest Expense	8,848,430,938	1,844,697,907	-144,188,683	1,503,803,586	5,644,118,128	11,915,392,995	13,557,029,978	6,017,551,355
20109	Operating Income	8,530,715,303	13,495,096,801	-73,656,162	4,495,172,815	-9,385,898,151	-61,646,608,319	13,506,326,538	20,215,937,999
20316	Normalized Income	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-78,246,423,041	3,428,968,060	6,566,863,676
20108	Operating Expense	-3,603,659,707	-9,194,893,926	2,959,550,119	1,206,486,224	1,425,197,876	53,724,714,839	7,787,454,652	12,216,256,833
20112	Operating Revenue	69,081,868,276	34,041,695,707	20,273,222,720	11,091,306,517	3,675,643,332	44,557,817,161	63,398,642,323	143,838,437,841
20087	Minority Interests	-9,399,548	-79,233,863	-68,729,265	38,109,007	100,454,573	540,211,832	-21,865,872	-51,253,410
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-8,910,791,244	-1,895,749,334	-120,131,768	-1,397,839,323	-5,497,070,819	-12,515,354,501	-14,043,029,292	-6,489,410,832
20416	Total Unusual Items	0	0	0	0	0	-9,393,847,981	0	0
29010	Basic Average Shares	832,862,387	0	839,793,578	0	832,862,387	832,862,387	829,396,796	819,000,004
20269	Other Special Charges	0	0	0	0	0	-193,208,334	0	0
20287	Rent And Landing Fees	49,795,071	44,925,001	1,117,330	1,836,890	1,915,850	127,973,053	533,222,414	1,051,512,021
29011	Diluted Average Shares	832,862,387	0	839,793,578	0	832,862,387	832,862,387	829,396,796	819,000,004
20420	Normalized E B I T D A	8,784,265,478	12,778,220,009	-332,964,984	4,549,133,078	-8,210,122,625	-64,122,991,197	19,117,386,660	15,060,082,163
20162	Special Income Charges	0	0	0	0	0	-9,393,847,981	0	0
20315	Reconciled Depreciation	319,273,830	134,985,880	61,897,200	61,607,649	60,783,101	371,360,390	579,987,061	486,249,663
20312	Other Operating Expenses	-5,002,689,212	-8,225,570,210	1,641,823,872	633,239,405	947,817,721	51,569,087,691	4,425,451,238	6,195,320,648
20368	Total Other Finance Cost	371,262,548	57,122,546	55,765,453	7,647,386	250,727,163	1,027,476,519	1,240,819,380	1,306,092,898
20440	Rent Expense Supplemental	49,795,071	44,925,001	1,117,330	1,836,890	1,915,850	127,973,053	533,222,414	1,051,512,021
20314	Reconciled Cost Of Revenue	64,154,812,680	29,741,492,832	17,387,328,763	5,389,647,478	11,636,343,607	52,479,710,641	42,104,861,133	111,406,243,009
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-2,066,646,556	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	4,142,587,864	0	0
20018	Depreciation Income Statement	319,273,830	134,985,880	61,897,200	61,607,649	60,783,101	371,360,390	579,987,061	486,249,663
20075	Interest Income Non Operating	308,902,242	6,071,119	-208,554,998	113,611,649	397,774,472	427,515,013	754,820,066	834,233,421
20064	Interest Expense Non Operating	8,848,430,938	1,844,697,907	-144,188,683	1,503,803,586	5,644,118,128	11,915,392,995	13,557,029,978	6,017,551,355
20093	Net Income Common Stockholders	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-85,573,624,466	3,428,968,060	6,566,863,676
20094	Net Income Continuous Operations	663,731,135	12,064,105,851	-338,537,615	2,853,186,753	-13,915,023,854	-86,113,836,298	3,450,833,932	6,618,117,086
20045	General And Administrative Expense	1,023,364,220	369,029,794	244,217,137	104,296,000	305,821,289	906,593,732	1,122,107,744	2,377,390,694
20159	Selling General And Administration	1,023,364,220	369,029,794	244,217,137	104,296,000	305,821,289	906,593,732	1,122,107,744	2,377,390,694
20435	Total Operating Income As Reported	8,527,351,955	12,694,285,557	-130,541,733	4,381,561,166	-8,417,953,035	-73,288,238,062	19,023,398,913	15,045,691,977
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-85,573,624,466	3,428,968,060	6,566,863,676
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-9,393,847,981	0	0
20077	Net Non Operating Interest Income Expense	-8,910,791,244	-1,895,749,334	-120,131,768	-1,397,839,323	-5,497,070,819	-12,515,354,501	-14,043,029,292	-6,489,410,832
20346	Net Income Including Noncontrolling Interests	663,731,135	12,064,105,851	-338,537,615	2,853,186,753	-13,915,023,854	-86,113,836,298	3,450,833,932	6,618,117,086
20019	Depreciation And Amortization In Income Statement	319,273,830	134,985,880	61,897,200	61,607,649	60,783,101	371,360,390	579,987,061	486,249,663
20309	Net Income From Continuing And Discontinued Operation	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-85,573,624,466	3,428,968,060	6,566,863,676
20331	Net Income From Continuing Operation Net Minority Interest	654,331,587	11,984,871,988	-407,266,880	2,891,295,760	-13,814,569,281	-85,573,624,466	3,428,968,060	6,566,863,676

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	39,001,127,629	56,053,762,655	63,948,236,111	82,149,863,232
23165	Payables	22,141,644,853	11,027,296,147	4,657,966,525	22,820,533,935
23139	Net P P E	156,238,312,331	166,582,476,353	192,140,374,638	185,876,150,352
23351	Properties	0	0	0	0
23386	Total Debt	124,624,500,512	157,556,894,575	149,676,861,279	173,737,853,074
23100	Gross P P E	239,250,796,767	234,193,469,267	241,651,415,285	227,699,206,593
23038	Common Stock	83,286,238,700	83,286,238,700	83,286,238,700	81,900,000,500
23045	Current Debt	55,427,925,475	88,805,729,314	76,924,993,803	84,987,761,261
23532	Share Issued	832,862,387	832,862,387	832,862,387	819,000,005
23220	Total Assets	204,597,530,054	226,862,555,471	301,477,751,273	335,775,952,688
23027	Capital Stock	83,286,238,700	83,286,238,700	83,286,238,700	81,900,000,500
23382	Other Payable	448,647,651	5,480,235,563	1,531,723,474	3,119,949,372
23028	Cash Financial	16,463,507,097	32,751,966,659	13,107,447,427	3,323,649,943
23123	Long Term Debt	36,709,251	0	130,689,735	485,751,914
23179	Prepaid Assets	572,628,921	273,136,877	703,351,576	349,744,354
23385	Working Capital	-102,112,051,878	-59,698,739,425	2,775,991,125	13,661,520,750
23000	Accounts Payable	19,778,321,210	5,402,350,362	3,071,978,680	16,701,737,190
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	110,659,782,955	143,340,848,385	217,309,108,974	216,674,790,285
23340	Other Properties	0	0	19,787,636,490	19,787,636,490
23132	Minority Interest	376,286,196	366,886,648	907,707,884	927,394,511
23204	Retained Earnings	-33,502,603,453	-34,162,632,611	51,555,673,754	48,090,000,930
23217	Total Tax Payable	1,914,675,992	144,710,222	54,264,371	2,998,847,373
23001	Accounts Receivable	28,089,482,297	2,540,119,998	70,787,107,830	115,430,620,087
23280	Common Stock Equity	55,195,148,229	54,535,119,071	140,253,425,436	131,201,277,110
23403	Net Tangible Assets	55,195,148,229	54,535,119,071	140,253,425,436	131,201,277,110
23215	Stockholders Equity	55,195,148,229	54,535,119,071	140,253,425,436	131,201,277,110
23383	Tangible Book Value	55,195,148,229	54,535,119,071	140,253,425,436	131,201,277,110
23374	Total Capitalization	55,231,857,480	54,535,119,071	140,384,115,171	131,687,029,024
23469	Other Equity Interest	41,522,702	41,522,702	41,522,702	0
23393	Ordinary Shares Number	832,862,387	832,862,387	832,862,387	819,000,005
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-83,012,484,436	-67,610,992,914	-49,511,040,647	-41,823,056,241
23282	Construction In Progress	19,322,897,350	16,547,499,630	28,657,682,119	10,424,299,499
23380	Capital Lease Obligations	69,159,865,786	68,751,165,261	72,621,177,741	88,264,339,899
23030	Cash And Cash Equivalents	16,463,507,097	32,751,966,659	13,107,447,427	3,323,649,943
23262	Gross Accounts Receivable	31,986,144,204	16,149,072,866	71,794,219,143	115,430,620,087
23012	Additional Paid In Capital	4,313,543,600	4,313,543,600	4,313,543,600	154,829,000
23275	Buildings And Improvements	254,161,100	254,161,100	254,161,100	254,161,100
23319	Machinery Furniture Equipment	219,673,738,317	217,391,808,537	212,739,572,066	217,020,745,994
23048	Current Capital Lease Obligation	69,159,865,786	17,164,773,239	19,263,536,645	20,700,683,039
23127	Long Term Capital Lease Obligation	0	51,586,392,022	53,357,641,096	67,563,656,860
23261	Total Equity Gross Minority Interest	55,571,434,425	54,902,005,719	141,161,133,320	132,128,671,621
23067	Non Current Deferred Taxes Liabilities	1,714,544,906	2,763,481,058	2,494,675,926	1,696,454,126
23259	Total Liabilities Net Minority Interest	149,026,095,629	171,960,549,752	160,316,617,953	203,647,281,067
23046	Current Debt And Capital Lease Obligation	124,587,791,261	105,970,502,553	96,188,530,448	105,688,444,300
23266	Allowance For Doubtful Accounts Receivable	-3,896,661,907	-13,608,952,868	-1,007,111,313	0
23124	Long Term Debt And Capital Lease Obligation	36,709,251	51,586,392,022	53,488,330,831	68,049,408,774
23344	Non Current Pension And Other Postretirement Benefit Plans	37,171,279	46,105,713	102,496,808	178,532,414

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	39,001,127,629	53,325,150,881	75,553,837,677	73,645,176,876	56,053,762,655	63,948,236,111	82,149,863,232
23165	Payables	22,141,644,853	13,802,244,687	12,169,494,057	10,762,552,292	11,027,296,147	4,657,966,525	22,820,533,935
23139	Net P P E	156,238,312,331	159,832,332,942	164,466,603,841	166,982,437,983	166,582,476,353	192,140,374,638	185,876,150,352
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	124,624,500,512	122,011,199,243	141,962,138,649	141,878,395,777	157,556,894,575	149,676,861,279	173,737,853,074
23100	Gross P P E	239,250,796,767	238,416,962,255	238,362,019,933	237,725,896,087	234,193,469,267	241,651,415,285	227,699,206,593
23038	Common Stock	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	81,900,000,500
23045	Current Debt	55,427,925,475	55,680,353,856	75,711,859,879	75,719,704,945	88,805,729,314	76,924,993,803	84,987,761,261
23532	Share Issued	832,862,387	832,862,387	832,862,387	832,862,387	832,862,387	832,862,387	819,000,005
23220	Total Assets	204,597,530,054	192,783,370,990	201,348,160,354	197,012,315,499	226,862,555,471	301,477,751,273	335,775,952,688
23027	Capital Stock	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	83,286,238,700	81,900,000,500
23382	Other Payable	448,647,651	7,751,576,902	6,549,019,701	5,127,811,019	5,480,235,563	1,531,723,474	3,119,949,372
23028	Cash Financial	16,463,507,097	2,426,012,905	228,832,132	2,145,337,981	32,751,966,659	13,107,447,427	3,323,649,943
23123	Long Term Debt	36,709,251	70,809,930	70,809,930	70,809,912	0	130,689,735	485,751,914
23179	Prepaid Assets	572,628,921	552,707,446	270,388,740	339,887,410	273,136,877	703,351,576	349,744,354
23385	Working Capital	-102,112,051,878	-64,059,761,600	-68,573,894,084	-73,942,914,997	-59,698,739,425	2,775,991,125	13,661,520,750
23000	Accounts Payable	19,778,321,210	4,592,741,594	5,402,350,362	5,402,350,362	5,402,350,362	3,071,978,680	16,701,737,190
23029	Cash Equivalents	0	0	0	0	0	0	0
23245	Invested Capital	110,659,782,955	98,955,742,456	119,394,515,359	116,511,064,647	143,340,848,385	217,309,108,974	216,674,790,285
23340	Other Properties	0	0	0	0	0	19,787,636,490	19,787,636,490
23132	Minority Interest	376,286,196	297,052,333	228,323,068	266,432,075	366,886,648	907,707,884	927,394,511
23204	Retained Earnings	-33,502,603,453	-45,493,173,012	-45,085,906,132	-47,977,201,892	-34,162,632,611	51,555,673,754	48,090,000,930
23217	Total Tax Payable	1,914,675,992	1,457,926,191	218,123,994	232,390,911	144,710,222	54,264,371	2,998,847,373
23001	Accounts Receivable	28,089,482,297	24,270,664,147	11,292,640,002	2,350,063,331	2,540,119,998	70,787,107,830	115,430,620,087
23280	Common Stock Equity	55,195,148,229	43,204,578,670	43,611,845,550	40,720,549,790	54,535,119,071	140,253,425,436	131,201,277,110
23403	Net Tangible Assets	55,195,148,229	43,204,578,670	43,611,845,550	40,720,549,790	54,535,119,071	140,253,425,436	131,201,277,110
23215	Stockholders Equity	55,195,148,229	43,204,578,670	43,611,845,550	40,720,549,790	54,535,119,071	140,253,425,436	131,201,277,110
23383	Tangible Book Value	55,195,148,229	43,204,578,670	43,611,845,550	40,720,549,790	54,535,119,071	140,253,425,436	131,201,277,110
23374	Total Capitalization	55,231,857,480	43,275,388,600	43,682,655,480	40,791,359,702	54,535,119,071	140,384,115,171	131,687,029,024
23469	Other Equity Interest	41,522,702	41,522,702	41,522,702	41,522,702	41,522,702	41,522,702	0
23393	Ordinary Shares Number	832,862,387	832,862,387	832,862,387	832,862,387	832,862,387	832,862,387	819,000,005
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-83,012,484,436	-78,584,629,313	-73,895,416,092	-70,743,458,104	-67,610,992,914	-49,511,040,647	-41,823,056,241
23282	Construction In Progress	19,322,897,350	19,423,139,550	19,399,585,026	18,861,216,922	16,547,499,630	28,657,682,119	10,424,299,499
23380	Capital Lease Obligations	69,159,865,786	66,260,035,457	66,179,468,840	66,087,880,920	68,751,165,261	72,621,177,741	88,264,339,899
23030	Cash And Cash Equivalents	16,463,507,097	2,426,012,905	228,832,132	2,145,337,981	32,751,966,659	13,107,447,427	3,323,649,943
23262	Gross Accounts Receivable	31,986,144,204	37,879,617,015	24,901,592,870	15,959,016,199	16,149,072,866	71,794,219,143	115,430,620,087
23012	Additional Paid In Capital	4,313,543,600	4,313,543,600	4,313,543,600	4,313,543,600	4,313,543,600	4,313,543,600	154,829,000
23275	Buildings And Improvements	254,161,100	254,161,100	254,161,100	254,161,100	254,161,100	254,161,100	254,161,100
23319	Machinery Furniture Equipment	219,673,738,317	218,739,661,605	218,708,273,807	218,610,518,065	217,391,808,537	212,739,572,066	217,020,745,994
23048	Current Capital Lease Obligation	69,159,865,786	14,673,643,435	14,593,076,818	14,501,488,898	17,164,773,239	19,263,536,645	20,700,683,039
23127	Long Term Capital Lease Obligation	0	51,586,392,022	51,586,392,022	51,586,392,022	51,586,392,022	53,357,641,096	67,563,656,860
23261	Total Equity Gross Minority Interest	55,571,434,425	43,501,631,003	43,840,168,618	40,986,981,865	54,902,005,719	141,161,133,320	132,128,671,621
23067	Non Current Deferred Taxes Liabilities	1,714,544,906	2,981,880,262	2,763,481,058	2,763,481,058	2,763,481,058	2,494,675,926	1,696,454,126
23259	Total Liabilities Net Minority Interest	149,026,095,629	149,281,739,987	157,507,991,736	156,025,333,634	171,960,549,752	160,316,617,953	203,647,281,067
23046	Current Debt And Capital Lease Obligation	124,587,791,261	70,353,997,291	90,304,936,697	90,221,193,843	105,970,502,553	96,188,530,448	105,688,444,300
23266	Allowance For Doubtful Accounts Receivable	-3,896,661,907	-13,608,952,868	-13,608,952,868	-13,608,952,868	-13,608,952,868	-1,007,111,313	0
23124	Long Term Debt And Capital Lease Obligation	36,709,251	51,657,201,952	51,657,201,952	51,657,201,934	51,586,392,022	53,488,330,831	68,049,408,774
23344	Non Current Pension And Other Postretirement Benefit Plans	37,171,279	46,105,713	46,105,713	46,105,713	46,105,713	102,496,808	178,532,414

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	1,610,000,000	0	0
26185	Free Cash Flow	-62,334,365	13,731,126,096	10,032,759,009	35,249,305,676	-106,920,610,496
26027	Changes In Cash	-16,284,390,631	14,041,563,123	19,639,377,432	9,805,237,495	-64,017,993,424
26182	Issuance Of Debt	490,000,000	411,050,494	3,576,324,951	609,572,622	65,666,085,641
26016	End Cash Position	16,463,507,097	16,463,507,097	32,751,966,659	13,107,447,427	3,323,649,943
26112	Purchase Of P P E	-2,088,810,937	2,224,682,052	-1,178,530,804	-1,030,531,739	-18,608,256,266
26183	Repayment Of Debt	-33,655,823,965	-33,655,823,965	-485,751,914	-9,027,402,259	-5,159,489,750
26005	Capital Expenditure	-2,088,810,937	-2,088,810,937	-1,178,530,804	-1,030,531,739	-18,608,256,266
26012	Financing Cash Flow	-35,137,420,931	408,274,401	5,623,372,176	-12,840,189,337	59,532,120,848
26013	Investing Cash Flow	16,826,553,728	2,126,844,678	2,804,715,443	-13,634,410,583	-35,237,760,042
26098	Common Stock Issuance	0	0	0	5,544,952,800	2,000
26015	Beginning Cash Position	32,751,966,659	2,426,012,905	13,107,447,427	3,323,649,943	67,285,073,629
26223	Classesof Cash Payments	-41,481,617,686	-22,936,247,952	-51,988,008,532	-56,789,366,014	-114,668,261,151
26099	Long Term Debt Issuance	490,000,000	411,050,494	3,576,324,951	609,572,622	65,666,085,641
26090	Long Term Debt Payments	-33,655,823,965	-33,655,823,965	-485,751,914	-9,027,402,259	-5,159,489,750
26101	Short Term Debt Issuance	0	0	0	0	6,366,085,641
26181	Issuance Of Capital Stock	0	0	0	5,544,952,800	2,000
26071	Net Common Stock Issuance	0	0	0	5,544,952,800	2,000
26073	Net Long Term Debt Issuance	-33,165,823,965	-33,244,773,471	3,090,573,037	-8,658,705,239	60,506,595,891
26164	Net Other Financing Charges	-278,389,466	-278,389,466	8,659,472,739	240,875,602	6,366,085,641
26165	Net Other Investing Changes	18,915,364,665	-97,837,374	2,373,246,247	5,629,503,776	-16,629,503,776
26119	Net P P E Purchase And Sale	-2,088,810,937	2,224,682,052	431,469,196	-1,030,531,739	-18,608,256,266
26075	Net Short Term Debt Issuance	0	0	0	0	6,366,085,641
26072	Net Issuance Payments Of Debt	-33,165,823,965	-111,258,438	3,090,573,037	-8,658,705,239	60,506,595,891
26226	Paymentson Behalfof Employees	-5,376,719,855	-2,393,955,255	-5,917,257,394	-5,591,729,331	-7,956,207,258
26063	Effect Of Exchange Rate Changes	-4,068,931	-4,068,931	5,141,800	-21,440,011	56,569,738
26228	Other Cash Paymentsfrom Operating Activities	-8,521,260,087	0	-13,369,626,940	-7,101,527,073	-6,629,367,958
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	2,026,476,572	11,506,444,044	11,211,289,813	36,279,837,415	-88,312,354,230
26221	Classesof Cash Receiptsfrom Operating Activities	53,244,796,938	39,935,168,519	71,723,215,686	108,042,154,580	33,647,687,206

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	1,610,000,000	0	0
26185	Free Cash Flow	-62,334,365	13,731,126,096	3,134,918,140	-2,000,248,721	-14,928,129,880	10,032,759,009	35,249,305,676	-106,920,610,496
26027	Changes In Cash	-16,284,390,631	14,041,563,123	2,197,180,773	-1,916,505,849	-30,606,628,678	19,639,377,432	9,805,237,495	-64,017,993,424
26182	Issuance Of Debt	490,000,000	411,050,494	-7,990,989	0	0	3,576,324,951	609,572,622	65,666,085,641
26016	End Cash Position	16,463,507,097	16,463,507,097	2,426,012,905	228,832,132	2,145,337,981	32,751,966,659	13,107,447,427	3,323,649,943
26112	Purchase Of P P E	-2,088,810,937	2,224,682,052	-144,942,323	-1,807,529,665	-2,361,021,001	-1,178,530,804	-1,030,531,739	-18,608,256,266
26183	Repayment Of Debt	-33,655,823,965	-33,655,823,965	0	0	0	-485,751,914	-9,027,402,259	-5,159,489,750
26005	Capital Expenditure	-2,088,810,937	-2,088,810,937	-144,942,323	-1,807,529,665	-2,361,021,001	-1,178,530,804	-1,030,531,739	-18,608,256,266
26012	Financing Cash Flow	-35,137,420,931	408,274,401	-19,950,939,406	83,742,872	-15,678,498,798	5,623,372,176	-12,840,189,337	59,532,120,848
26013	Investing Cash Flow	16,826,553,728	2,126,844,678	18,868,259,716	-1,807,529,665	-2,361,021,001	2,804,715,443	-13,634,410,583	-35,237,760,042
26098	Common Stock Issuance	0	0	0	0	0	0	5,544,952,800	2,000
26015	Beginning Cash Position	32,751,966,659	2,426,012,905	228,832,132	2,145,337,981	32,751,966,659	13,107,447,427	3,323,649,943	67,285,073,629
26223	Classesof Cash Payments	-41,481,617,686	-22,936,247,952	-6,739,435,868	-9,739,587,777	-2,066,346,089	-51,988,008,532	-56,789,366,014	-114,668,261,151
26099	Long Term Debt Issuance	490,000,000	411,050,494	-7,990,989	0	0	3,576,324,951	609,572,622	65,666,085,641
26090	Long Term Debt Payments	-33,655,823,965	-33,655,823,965	0	0	0	-485,751,914	-9,027,402,259	-5,159,489,750
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	6,366,085,641
26181	Issuance Of Capital Stock	0	0	0	0	0	0	5,544,952,800	2,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	5,544,952,800	2,000
26073	Net Long Term Debt Issuance	-33,165,823,965	-33,244,773,471	-7,990,989	13,196,940,495	-13,110,000,000	3,090,573,037	-8,658,705,239	60,506,595,891
26164	Net Other Financing Charges	-278,389,466	-278,389,466	0	0	94,785,543	8,659,472,739	240,875,602	6,366,085,641
26165	Net Other Investing Changes	18,915,364,665	-97,837,374	26,313,308,857	0	0	2,373,246,247	5,629,503,776	-16,629,503,776
26119	Net P P E Purchase And Sale	-2,088,810,937	2,224,682,052	-144,942,323	-1,807,529,665	-2,361,021,001	431,469,196	-1,030,531,739	-18,608,256,266
26075	Net Short Term Debt Issuance	0	0	-20,023,515,033	0	0	0	0	6,366,085,641
26072	Net Issuance Payments Of Debt	-33,165,823,965	-111,258,438	-20,031,506,022	86,940,495	-13,110,000,000	3,090,573,037	-8,658,705,239	60,506,595,891
26226	Paymentson Behalfof Employees	-5,376,719,855	-2,393,955,255	-460,591,489	-1,711,381,882	-810,791,229	-5,917,257,394	-5,591,729,331	-7,956,207,258
26063	Effect Of Exchange Rate Changes	-4,068,931	-4,068,931	0	0	0	5,141,800	-21,440,011	56,569,738
26228	Other Cash Paymentsfrom Operating Activities	-8,521,260,087	0	1,724,454,646	-1,253,738,485	-1,255,554,860	-13,369,626,940	-7,101,527,073	-6,629,367,958
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	-6,266,512,915	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	2,026,476,572	11,506,444,044	3,279,860,463	-192,719,056	-12,567,108,879	11,211,289,813	36,279,837,415	-88,312,354,230
26221	Classesof Cash Receiptsfrom Operating Activities	53,244,796,938	39,935,168,519	7,295,198,574	10,765,306,092	-4,750,876,247	71,723,215,686	108,042,154,580	33,647,687,206

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
HELI	PT Jaya Trishindo Tbk	2024-04-15	At close: 04:02PM WIB	535	540	555	560	540.00 - 585.00	540	585	70.00 - 585.00	70	585	13,890,600	4,563,973	462,238,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-12	At close: 04:02PM WIB	535	540	555	560	540.00 - 585.00	540	585	70.00 - 585.00	70	585	13,890,600	4,479,455	462,238,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-11	At close: 04:02PM WIB	535	540	555	560	540.00 - 585.00	540	585	70.00 - 585.00	70	585	13,890,600	4,398,010	462,238,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-10	At close: 04:02PM WIB	535	540	555	560	540.00 - 585.00	540	585	70.00 - 585.00	70	585	13,890,600	4,319,475	462,238,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-05	At close: 04:02PM WIB	535	540	580	545	540.00 - 585.00	540	585	70.00 - 585.00	70	585	13,890,600	3,931,034	462,238,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-04	At close: 04:00PM WIB	535	540	545	535	535.00 - 550.00	535	550	70.00 - 570.00	70	570	7,824,200	4,063,946	445,581,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-03	At close: 04:08PM WIB	540	540	540	520	535.00 - 555.00	535	555	70.00 - 570.00	70	570	6,791,700	3,963,729	445,581,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-02	At close: 04:13PM WIB	535	535	565	535	535.00 - 570.00	535	570	70.00 - 570.00	70	570	11,465,800	3,792,410	449,745,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-04-01	At close: 04:00PM WIB	525	530	560	535	530.00 - 545.00	530	545	70.00 - 555.00	70	555	6,616,400	3,700,824	445,581,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-29	At close: 04:00PM WIB	520	520	530	515	520.00 - 530.00	520	530	70.00 - 555.00	70	555	4,627,700	3,700,824	437,253,000,000	1	-119	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-28	At close: 04:00PM WIB	520	520	530	515	520.00 - 530.00	520	530	70.00 - 555.00	70	555	4,627,700	3,704,022	437,253,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-27	At close: 04:04PM WIB	520	515	520	525	515.00 - 530.00	515	530	70.00 - 535.00	70	535	5,485,000	3,318,994	433,088,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-26	At close: 04:00PM WIB	535	530	515	520	510.00 - 535.00	510	535	70.00 - 535.00	70	535	6,153,100	3,407,648	433,088,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-25	At close: 04:09PM WIB	535	535	0	545	535.00 - 555.00	535	555	70.00 - 555.00	70	555	12,122,500	3,467,431	445,581,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-22	At close: 04:12PM WIB	500	500	530	540	500.00 - 535.00	500	535	70.00 - 535.00	70	535	7,806,900	3,389,941	445,581,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-21	At close: 04:13PM WIB	478	0	0	0	0.0000 - 0.0000	0	0		0		0	3,289,705	0	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-14	As of 01:59PM WIB. Market open.	458	458	466	468	458.00 - 468.00	458	468	70.00 - 500.00	70	500	3,989,100	3,161,619	389,779,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-13	At close: 03:48PM WIB	458	456	456	458	456.00 - 458.00	456	458	70.00 - 500.00	70	500	3,199,100	3,106,296	381,451,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-11	At close: 04:00PM WIB	462	460	456	458	448.00 - 462.00	448	462	70.00 - 500.00	70	500	6,332,100	3,007,344	381,451,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-08	At close: 04:00PM WIB	462	460	456	458	448.00 - 462.00	448	462	70.00 - 500.00	70	500	6,332,100	2,907,182	381,451,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-05	At close: 04:07PM WIB	452	452	454	456	452.00 - 456.00	452	456	70.00 - 500.00	70	500	4,886,600	2,778,218	379,785,000,000	1	-120	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-04	At close: 04:00PM WIB	446	446	450	452	444.00 - 452.00	444	452	70.00 - 500.00	70	500	4,618,200	2,722,334	376,454,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-03-01	At close: 04:00PM WIB	448	448	446	448	446.00 - 448.00	446	448	70.00 - 500.00	70	500	4,381,300	2,679,817	371,456,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-02-28	At close: 04:00PM WIB	448	448	446	0	446.00 - 448.00	446	448	70.00 - 500.00	70	500	5,957,900	2,550,989	373,122,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-02-27	At close: 04:00PM WIB	442	444	446	448	442.00 - 452.00	442	452	70.00 - 500.00	70	500	7,494,700	2,423,961	373,122,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-02-26	At close: 04:00PM WIB	438	436	440	442	436.00 - 442.00	436	442	70.00 - 500.00	70	500	6,887,600	2,307,391	368,125,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk	2024-02-23	At close: 04:00PM WIB	442	442	436	438	436.00 - 452.00	436	452	70.00 - 500.00	70	500	9,511,300	2,146,183	364,794,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk (HELI.JK)	2024-02-22	At close: 04:00PM WIB	442	444	440	442	440.00 - 444.00	440	444	70.00 - 500.00	70	500	8,010,300	2,010,415	368,125,000,000	1	-118	N/A	N/A (N/A)	N/A
HELI	PT Jaya Trishindo Tbk (HELI.JK)	2024-02-21	At close: 04:01PM WIB	438	438	440	442	438.00 - 444.00	438	444	70.00 - 500.00	70	500	8,845,200	1,860,549	368,125,000,000	1	-118	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HELI	PT Jaya Trishindo Tbk	2024-04-15	462,240,000,000	581,820,000,000	99	10	11	12	-7	1	0	0	585	70	490	271	4,480,000	9,200,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-12	462,240,000,000	581,820,000,000	99	10	11	12	-7	1	0	0	585	70	488	267	4,400,000	8,010,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-11	462,240,000,000	581,820,000,000	99	10	11	12	-7	1	0	0	585	70	488	267	4,320,000	8,010,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-10	462,240,000,000	581,820,000,000	99	10	11	12	-7	1	0	0	585	70	488	267	4,320,000	8,010,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-05	445,580,000,000	565,170,000,000	99	9	10	12	-7	1	0	0	570	0	483	257	4,060,000	7,220,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-04	449,750,000,000	569,330,000,000	99	9	10	12	-7	1	0	0	570	0	483	256	3,960,000	6,860,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-03	449,750,000,000	569,330,000,000	99	9	10	12	-7	1	0	0	555	0	482	254	3,790,000	6,060,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-02	445,580,000,000	565,170,000,000	99	9	10	12	-7	1	0	0	555	0	481	252	3,700,000	5,850,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-04-01	437,250,000,000	556,840,000,000	99	9	10	11	-7	1	0	0	555	0	481	252	3,700,000	5,850,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-29	437,250,000,000	556,840,000,000	99	9	10	11	-7	1	0	0	555	70	481	250	3,700,000	5,990,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-119	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-28	433,090,000,000	552,670,000,000	99	9	10	11	-6	1	0	0	535	0	481	248	3,320,000	3,930,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-27	445,580,000,000	565,170,000,000	99	9	10	12	-7	1	0	0	535	0	480	246	3,410,000	4,560,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-26	445,580,000,000	565,170,000,000	99	9	10	12	-7	1	0	0	535	0	479	245	3,470,000	4,960,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-25	445,580,000,000	565,170,000,000	99	9	10	12	-7	1	0	0	550	70	479	245	3,470,000	4,960,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-22	416,430,000,000	536,020,000,000	99	9	10	11	-6	1	0	0	500	0	478	241	3,290,000	4,250,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-21	398,110,000,000	517,690,000,000	99	8	9	11	-6	1	0	0	500	70	478	241	3,290,000	4,250,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-14	381,450,000,000	501,040,000,000	99	8	9	10	-6	1	0	0	500	0	470	232	3,110,000	5,230,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-13	381,450,000,000	501,040,000,000	99	8	9	10	-6	1	0	0	500	0	470	232	3,060,000	5,230,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-11	381,450,000,000	501,040,000,000	99	8	9	10	-6	1	0	0	500	70	470	232	2,970,000	5,230,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-08	384,780,000,000	504,370,000,000	99	8	9	10	-6	1	0	0	500	70	468	230	2,910,000	5,550,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-05	371,460,000,000	491,040,000,000	99	8	9	10	-6	1	0	0	500	0	459	225	2,720,000	8,950,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-120	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-04	371,460,000,000	491,040,000,000	99	8	9	10	-6	1	0	0	500	70	459	225	2,720,000	8,950,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-03-01	373,120,000,000	492,710,000,000	99	8	9	10	-6	1	0	0	500	0	455	222	2,620,000	9,620,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-02-28	368,130,000,000	487,710,000,000	99	8	9	10	-6	1	84	28	500	0	448	219	2,420,000	8,280,000	832,860,000	1,040,000,000	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-120	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-02-27	368,130,000,000	487,710,000,000	99	8	9	10	-6	1	0	0	500	0	446	218	2,310,000	8,430,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk	2024-02-26	364,790,000,000	484,380,000,000	99	8	8	10	-6	1	0	0	500	0	446	218	2,310,000	8,430,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk (HELI.JK)	2024-02-23	368,130,000,000	487,710,000,000	99	8	9	10	-6	1	0	0	500	0	440	215	2,010,000	6,490,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk (HELI.JK)	2024-02-22	368,130,000,000	487,710,000,000	99	8	9	10	-6	1	0	0	500	70	440	215	2,010,000	6,490,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000
HELI	PT Jaya Trishindo Tbk (HELI.JK)	2024-02-21	364,790,000,000	484,380,000,000	99	8	8	10	-6	1	0	0	500	70	437	214	1,860,000	5,500,000	832,860,000	0	154,580,000	81	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-201	-12	-106	49,040,000,000	58	35	-36,390,000,000	-98,320,000,000	-118	2,430,000,000	3	122,010,000,000	280	52	10,780,000,000	69,690,000,000

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	0	0	0	0	0
2024-03-05	15:47:00	454	454	454	454	7,700
2024-03-05	15:46:00	454	454	454	454	9,400
2024-03-05	15:45:00	454	454	454	454	12,100
2024-03-05	15:44:00	454	454	454	454	14,900
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	454	454	454	454	21,300
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	454	454	454	454	5,800
2024-03-05	15:39:00	454	456	454	454	19,200
2024-03-05	15:38:00	456	456	454	454	11,500
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:37:00	456	456	456	456	1,000
2024-03-05	15:36:00	454	456	454	456	16,800
2024-03-05	15:35:00	456	456	456	456	4,300
2024-03-05	15:34:00	456	456	454	456	13,200
2024-03-05	15:33:00	454	456	454	456	27,300
2024-03-05	15:32:00	456	456	454	456	6,500
2024-03-05	15:31:00	456	456	454	456	10,200

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	0	0	0	0	0
2024-03-05	15:46:00	454	454	454	454	17,100
2024-03-05	15:44:00	454	454	454	454	27,000
2024-03-05	15:42:00	454	454	454	454	21,300
2024-03-05	15:40:00	454	454	454	454	5,800
2024-03-05	15:38:00	456	456	454	454	30,700
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:36:00	454	456	454	456	17,800
2024-03-05	15:34:00	456	456	454	456	17,500
2024-03-05	15:32:00	456	456	454	456	33,800
2024-03-05	15:30:00	454	456	454	456	15,300
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	456	456	454	454	121,700
2024-03-05	15:24:00	454	456	454	456	47,500
2024-03-05	15:22:00	454	456	454	456	60,700
2024-03-05	15:20:00	454	456	454	454	18,100
2024-03-05	15:18:00	454	456	454	456	51,600
2024-03-05	15:16:00	454	456	454	454	6,700
2024-03-05	15:14:00	454	456	454	456	31,100
2024-03-05	15:12:00	456	456	454	456	20,700
2024-03-05	15:10:00	456	456	454	456	35,500
2024-03-05	15:08:00	454	456	454	454	7,900
2024-03-05	15:06:00	454	456	454	456	26,700
2024-03-05	15:04:00	454	456	454	456	21,000
2024-03-05	15:02:00	454	456	454	454	24,100

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	454	454	454	454	21,500
2024-03-05	15:40:00	454	454	454	454	42,000
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:35:00	456	456	454	454	52,800
2024-03-05	15:30:00	454	456	454	456	62,300
2024-03-05	15:25:00	456	456	454	454	143,100
2024-03-05	15:20:00	454	456	454	456	104,900
2024-03-05	15:15:00	454	456	454	456	70,900
2024-03-05	15:10:00	456	456	454	456	74,700
2024-03-05	15:05:00	454	456	454	454	46,300
2024-03-05	15:00:00	456	456	454	456	80,100
2024-03-05	14:55:00	456	456	454	454	34,800
2024-03-05	14:50:00	454	456	454	456	38,000
2024-03-05	14:45:01	456	456	456	456	0
2024-03-05	14:45:00	456	456	454	454	51,900
2024-03-05	14:40:00	456	456	454	454	42,600
2024-03-05	14:35:00	454	456	454	454	16,000
2024-03-05	14:30:00	456	456	454	454	17,800
2024-03-05	14:25:00	456	456	454	456	13,500
2024-03-05	14:20:00	454	456	454	454	71,900
2024-03-05	14:15:00	456	456	454	454	129,500
2024-03-05	14:10:00	456	456	454	456	68,000
2024-03-05	14:05:00	456	456	454	454	53,300
2024-03-05	14:00:00	456	456	454	456	14,300
2024-03-05	13:55:00	456	456	454	454	35,600
2024-03-05	13:50:00	456	456	454	456	46,000
2024-03-05	13:45:00	454	456	454	454	28,900
2024-03-05	13:40:00	454	456	454	456	86,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	454	454	454	454	21,500
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:30:00	454	456	454	454	157,100
2024-03-05	15:15:00	454	456	454	454	318,900
2024-03-05	15:00:00	456	456	454	456	201,100
2024-03-05	14:45:01	456	456	456	456	0
2024-03-05	14:45:00	456	456	454	454	124,700
2024-03-05	14:30:00	456	456	454	454	76,400
2024-03-05	14:15:00	456	456	454	456	214,900
2024-03-05	14:00:00	456	456	454	456	135,600
2024-03-05	13:45:00	454	456	454	454	110,500
2024-03-05	13:39:06	454	454	454	454	0
2024-03-05	13:30:00	454	456	454	456	187,700
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	456	456	456	456	0
2024-03-05	11:51:51	454	454	454	454	0
2024-03-05	11:45:00	454	456	454	456	399,400
2024-03-05	11:30:00	454	456	454	456	531,800
2024-03-05	11:15:00	456	456	454	456	204,400
2024-03-05	11:01:31	456	456	456	456	0
2024-03-05	11:00:00	456	456	454	456	104,800
2024-03-05	10:45:00	456	456	454	456	196,700
2024-03-05	10:30:00	456	456	456	456	100,100
2024-03-05	10:15:00	456	456	454	454	200,400
2024-03-05	10:11:54	454	454	454	454	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:30:00	454	456	454	454	178,600
2024-03-05	15:00:00	456	456	454	454	520,000
2024-03-05	14:45:01	456	456	456	456	0
2024-03-05	14:30:00	456	456	454	454	201,100
2024-03-05	14:00:00	456	456	454	456	350,500
2024-03-05	13:39:06	454	454	454	454	0
2024-03-05	13:30:00	454	456	454	454	298,200
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	11:59:58	456	456	456	456	0
2024-03-05	11:51:51	454	454	454	454	0
2024-03-05	11:30:00	454	456	454	456	931,200
2024-03-05	11:01:31	456	456	456	456	0
2024-03-05	11:00:00	456	456	454	456	309,200
2024-03-05	10:30:00	456	456	454	456	296,800
2024-03-05	10:11:54	454	454	454	454	0
2024-03-05	10:00:00	454	456	452	454	929,700
2024-03-05	09:30:00	454	454	452	454	358,900
2024-03-05	09:25:23	454	454	454	454	0
2024-03-05	09:00:00	452	454	452	454	412,000
2024-03-04	15:30:00	452	452	450	450	328,900
2024-03-04	15:20:25	452	452	452	452	0
2024-03-04	15:00:00	452	452	450	452	484,200
2024-03-04	14:30:00	450	452	450	450	214,200
2024-03-04	14:28:01	450	450	450	450	0
2024-03-04	14:00:00	450	452	450	450	67,600
2024-03-04	13:30:02	450	450	450	450	0
2024-03-04	13:30:00	450	452	450	450	121,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:37:10	456	456	456	456	0
2024-03-05	15:00:00	456	456	454	454	698,600
2024-03-05	14:45:01	456	456	456	456	0
2024-03-05	14:00:00	456	456	454	454	551,600
2024-03-05	13:39:06	454	454	454	454	0
2024-03-05	13:00:00	454	456	454	454	298,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	456	456	456	456	0
2024-03-05	11:51:51	454	454	454	454	0
2024-03-05	11:01:31	456	456	456	456	0
2024-03-05	11:00:00	456	456	454	456	1,240,400
2024-03-05	10:11:54	454	454	454	454	0
2024-03-05	10:00:00	454	456	452	456	1,226,500
2024-03-05	09:25:23	454	454	454	454	0
2024-03-05	09:00:00	452	454	452	454	0
2024-03-04	15:20:25	452	452	452	452	0
2024-03-04	15:00:00	452	452	450	450	813,100
2024-03-04	14:28:01	450	450	450	450	0
2024-03-04	14:00:00	450	452	450	450	281,800
2024-03-04	13:30:02	450	450	450	450	0
2024-03-04	13:00:00	450	452	450	450	121,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	452	452	452	452	0
2024-03-04	11:54:08	450	450	450	450	0
2024-03-04	11:04:03	450	450	450	450	0
2024-03-04	11:00:00	450	452	448	452	829,300
2024-03-04	10:14:56	450	450	450	450	0
2024-03-04	10:00:00	448	450	448	448	889,500
2024-03-04	09:22:42	448	448	448	448	0
2024-03-04	09:00:00	446	450	444	448	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:59	665	665	665	665	0
2024-05-03	11:26:24	665	665	665	665	0
2024-05-03	10:52:27	670	670	670	670	0
2024-05-03	10:30:00	665	670	665	665	4,924,400
2024-05-03	10:18:39	665	665	665	665	0
2024-05-03	09:46:14	670	670	670	670	0
2024-05-03	09:14:07	675	675	675	675	0
2024-05-03	09:00:00	665	675	660	665	9,339,900
2024-05-02	15:34:22	675	675	675	675	0
2024-05-02	15:00:00	675	680	660	660	4,049,700
2024-05-02	14:52:48	675	675	675	675	0
2024-05-02	14:12:04	675	675	675	675	0
2024-05-02	13:31:54	680	680	680	680	0
2024-05-02	13:30:00	680	680	670	675	8,916,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:59	680	680	680	680	0
2024-05-02	11:41:22	680	680	680	680	0
2024-05-02	11:05:13	680	680	680	680	0
2024-05-02	10:30:00	675	685	675	680	11,573,300
2024-05-02	10:29:35	680	680	680	680	0
2024-05-02	09:54:41	680	680	680	680	0
2024-05-02	09:20:49	675	675	675	675	0
2024-05-02	09:00:00	670	685	670	680	11,287,100
2024-04-30	15:37:47	670	670	670	670	0
2024-04-30	15:00:00	670	675	665	670	1,838,000
2024-04-30	14:58:31	670	670	670	670	0
2024-04-30	14:18:18	675	675	675	675	0
2024-04-30	13:36:57	670	670	670	670	0
2024-04-30	13:30:00	670	675	665	670	8,301,400
2024-04-30	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	670	685	660	660	36,637,800
2024-04-30	09:00:00	640	675	640	670	40,677,600
2024-04-29	09:00:00	660	665	640	640	13,520,500
2024-04-26	09:00:00	630	680	625	660	39,476,500
2024-04-25	09:00:00	625	640	625	625	24,462,300
2024-04-24	09:00:00	605	635	605	625	34,120,100
2024-04-23	09:00:00	605	630	605	605	22,377,200
2024-04-22	09:00:00	615	635	610	610	28,289,900
2024-04-19	09:00:00	565	635	565	615	50,885,600
2024-04-18	09:00:00	570	585	560	560	35,186,900
2024-04-17	09:00:00	565	580	560	560	21,012,600
2024-04-16	09:00:00	565	585	545	565	43,325,000
2024-04-05	09:00:00	540	585	540	555	13,890,600
2024-04-04	09:00:00	540	550	535	535	7,212,400
2024-04-03	09:00:00	540	555	535	535	6,791,700
2024-04-02	09:00:00	535	570	535	540	11,465,800
2024-04-01	09:00:00	530	545	530	535	6,616,400
2024-03-28	09:00:00	520	530	520	525	4,627,700
2024-03-27	09:00:00	515	530	515	520	5,485,000
2024-03-26	09:00:00	535	535	510	520	6,153,100
2024-03-25	09:00:00	555	555	535	535	12,122,500
2024-03-22	09:00:00	500	535	500	535	7,806,900
2024-03-21	09:00:00	478	500	478	500	7,898,400
2024-03-20	09:00:00	478	478	476	478	3,270,900
2024-03-19	09:00:00	480	482	478	478	3,140,200
2024-03-18	09:00:00	482	484	480	480	3,496,000
2024-03-15	09:00:00	476	480	472	480	4,529,300
2024-03-14	09:00:00	458	474	458	474	5,950,500
2024-03-13	09:00:00	456	458	456	458	3,199,100
2024-03-08	09:00:00	460	462	448	458	6,332,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	670	685	660	660	36,637,800
2024-04-29	09:00:00	660	665	640	640	13,520,500
2024-04-26	09:00:00	630	680	625	660	39,476,500
2024-04-25	09:00:00	625	640	625	625	24,462,300
2024-04-24	09:00:00	605	635	605	625	34,120,100
2024-04-23	09:00:00	605	630	605	605	22,377,200
2024-04-22	09:00:00	615	635	610	610	28,289,900
2024-04-19	09:00:00	565	635	565	615	50,885,600
2024-04-18	09:00:00	570	585	560	560	35,186,900
2024-04-17	09:00:00	565	580	560	560	21,012,600
2024-04-16	09:00:00	565	585	545	565	43,325,000
2024-04-05	09:00:00	540	585	540	555	13,890,600
2024-04-04	09:00:00	540	550	535	535	7,212,400
2024-04-03	09:00:00	540	555	535	535	6,791,700
2024-04-02	09:00:00	535	570	535	540	11,465,800
2024-04-01	09:00:00	530	545	530	535	6,616,400
2024-03-28	09:00:00	520	530	520	525	4,627,700
2024-03-27	09:00:00	515	530	515	520	5,485,000
2024-03-26	09:00:00	535	535	510	520	6,153,100
2024-03-25	09:00:00	555	555	535	535	12,122,500
2024-03-22	09:00:00	500	535	500	535	7,806,900
2024-03-21	09:00:00	478	500	478	500	7,898,400
2024-03-20	09:00:00	478	478	476	478	3,270,900
2024-03-19	09:00:00	480	482	478	478	3,140,200
2024-03-18	09:00:00	482	484	480	480	3,496,000
2024-03-15	09:00:00	476	480	472	480	4,529,300
2024-03-14	09:00:00	458	474	458	474	5,950,500
2024-03-13	09:00:00	456	458	456	458	3,199,100
2024-03-08	09:00:00	460	462	448	458	6,332,100
2024-03-07	09:00:00	460	462	460	462	3,955,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	660	665	640	640	13,520,500
2024-04-21	00:00:00	615	680	605	660	148,726,000
2024-04-14	00:00:00	565	635	545	615	150,410,100
2024-04-07	00:00:00	555	555	555	555	0
2024-03-31	00:00:00	530	585	530	555	45,976,900
2024-03-24	00:00:00	555	555	510	525	28,388,300
2024-03-17	00:00:00	482	535	476	535	25,612,400
2024-03-10	00:00:00	456	480	456	480	13,678,900
2024-03-03	00:00:00	446	462	444	458	23,532,300
2024-02-25	00:00:00	436	452	436	446	28,797,700
2024-02-18	00:00:00	410	452	400	438	60,688,000
2024-02-11	00:00:00	500	500	406	420	15,216,100
2024-02-04	00:00:00	500	500	500	500	0
2024-01-28	00:00:00	500	500	500	500	0
2024-01-21	00:00:00	500	500	500	500	0
2024-01-14	00:00:00	500	500	500	500	0
2024-01-07	00:00:00	500	500	500	500	0
2023-12-31	00:00:00	404	500	370	500	18,734,100
2023-12-24	00:00:00	352	406	352	404	11,384,100
2023-12-17	00:00:00	300	356	296	352	15,373,400
2023-12-10	00:00:00	300	300	296	298	1,223,000
2023-12-03	00:00:00	240	304	240	298	8,394,300
2023-11-26	00:00:00	226	246	204	240	5,123,100
2023-11-19	00:00:00	226	226	226	226	0
2023-11-12	00:00:00	85	244	81	226	34,155,800
2023-11-05	00:00:00	80	91	70	84	113,303,000
2023-10-29	00:00:00	79	90	76	80	5,775,200
2023-10-22	00:00:00	81	81	76	79	664,300
2023-10-15	00:00:00	82	93	78	80	8,706,000
2023-10-08	00:00:00	80	87	76	81	3,313,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	685	660	660	36,637,800
2024-03-31	00:00:00	530	680	530	670	399,311,100
2024-02-29	00:00:00	448	555	444	525	95,593,200
2024-01-31	00:00:00	500	500	400	448	100,320,500
2023-12-31	00:00:00	404	500	370	500	18,734,100
2023-11-30	00:00:00	224	406	222	404	38,500,900
2023-10-31	00:00:00	80	244	70	224	150,981,900
2023-09-30	00:00:00	80	93	76	79	22,355,000
2023-08-31	00:00:00	115	126	75	79	73,472,900
2023-07-31	00:00:00	130	143	110	115	6,661,700
2023-06-30	00:00:00	156	260	134	139	40,840,700
2023-05-31	00:00:00	171	174	142	156	102,100
2023-04-30	00:00:00	190	194	165	171	257,300
2023-03-31	00:00:00	189	200	188	197	27,900
2023-02-28	00:00:00	220	220	216	220	800
2023-01-31	00:00:00	240	242	240	240	14,600
2022-12-31	00:00:00	280	310	236	238	700,400
2022-11-30	00:00:00	258	320	240	280	451,000
2022-10-31	00:00:00	278	320	242	242	242,000
2022-09-30	00:00:00	266	288	246	280	284,200
2022-08-31	00:00:00	292	306	258	268	305,000
2022-07-31	00:00:00	282	294	268	284	627,800
2022-06-30	00:00:00	280	310	252	274	339,600
2022-05-31	00:00:00	276	324	274	294	300,400
2022-04-30	00:00:00	290	294	258	276	224,700
2022-03-31	00:00:00	278	296	272	290	109,400
2022-02-28	00:00:00	278	282	262	278	161,300
2022-01-31	00:00:00	280	292	260	278	177,900
2021-12-31	00:00:00	326	340	258	280	911,600
2021-11-30	00:00:00	346	370	294	326	505,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	685	660	660	36,637,800
2024-03-31	00:00:00	530	680	530	640	358,633,500
2024-02-29	00:00:00	448	555	444	525	95,593,200
2024-01-31	00:00:00	500	680	400	670	595,224,800
2023-12-31	00:00:00	404	555	370	525	214,647,800
2023-11-30	00:00:00	224	500	222	448	157,555,500
2023-10-31	00:00:00	80	500	70	500	208,216,900
2023-09-30	00:00:00	80	406	70	404	211,837,800
2023-08-31	00:00:00	115	244	70	224	246,809,800
2023-07-31	00:00:00	130	143	75	79	102,489,600
2023-06-30	00:00:00	156	260	75	79	120,975,300
2023-05-31	00:00:00	171	260	110	115	47,604,500
2023-04-30	00:00:00	190	260	134	139	41,200,100
2023-03-31	00:00:00	197	197	142	156	391,500
2023-02-28	00:00:00	220	260	165	171	874,500
2023-01-31	00:00:00	240	260	188	197	645,100
2022-10-31	00:00:00	278	320	236	238	1,393,400
2022-07-31	00:00:00	282	306	246	280	1,217,000
2022-04-30	00:00:00	290	324	252	274	864,700
2022-01-31	00:00:00	280	296	260	290	448,600
2021-10-31	00:00:00	336	374	258	280	1,903,900
2021-07-31	00:00:00	290	494	290	336	2,267,900
2021-04-30	00:00:00	378	390	288	290	751,400
2021-01-31	00:00:00	322	550	300	378	11,411,500

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