Informasi Saham HERO PT Hero Supermarket Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	109	0	0
40002	Enterprise Value	2	5,624,655,440,000	8,060,498,090,000	10,740,784,000,000
102	Enterprises Value E B I T D A Ratio	6	20	-356	261
14010	Ps Ratio	8	1	1	1
40001	Market Cap	12	2,761,198,440,000	3,702,516,090,000	6,275,451,000,000
101	Enterprises Value Revenue Ratio	24	1	6	9
14012	Pb Ratio	30	2	4	8

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	109	0	0	0	0	0
40002	Enterprise Value	2	5,624,655,440,000	8,060,498,090,000	9,082,007,250,000	10,292,306,430,000	11,138,229,230,000	10,740,784,000,000
102	Enterprises Value E B I T D A Ratio	6	20	-356	125	79	107	261
14010	Ps Ratio	8	1	1	1	1	2	1
40001	Market Cap	12	2,761,198,440,000	3,702,516,090,000	4,706,588,250,000	5,836,169,430,000	6,672,896,230,000	6,275,451,000,000
101	Enterprises Value Revenue Ratio	24	1	6	7	8	10	9
14012	Pb Ratio	30	2	4	4	5	8	8

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	-74,746,000,000	-112,916,000,000	-2,331,000,000	-509,167,000,000	-354,617,000,000
20304	Write Off	57,234,000,000	65,489,000,000	-21,585,000,000	0	46,348,000,000
20091	Net Income	-132,165,000,000	-151,566,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
29004	Basic E P S	-32	-32	14	-230	-290
20190	E B I T D A	285,119,000,000	-22,628,000,000	321,715,000,000	-201,040,000,000	-139,999,000,000
20046	Gross Profit	2,018,202,000,000	497,756,000,000	1,854,617,000,000	1,517,883,000,000	1,776,469,000,000
29009	Diluted E P S	-32	-32	14	-230	-290
20136	Pretax Income	-480,926,000,000	-199,404,000,000	-388,775,000,000	-746,485,000,000	-438,772,000,000
20145	Tax Provision	-59,664,000,000	-22,663,000,000	-81,031,000,000	185,594,000,000	80,084,000,000
20100	Total Revenue	5,097,517,000,000	1,294,162,000,000	4,436,667,000,000	3,481,227,000,000	3,559,333,000,000
20164	Total Expenses	5,081,307,000,000	1,341,639,000,000	4,437,483,000,000	3,998,750,000,000	3,913,520,000,000
20013	Cost Of Revenue	3,079,315,000,000	796,406,000,000	2,582,050,000,000	1,963,344,000,000	1,782,864,000,000
20177	Interest Income	3,290,000,000	-1,213,000,000	1,911,000,000	1,460,000,000	1,116,000,000
20057	Interest Expense	406,180,000,000	86,488,000,000	386,444,000,000	237,318,000,000	84,155,000,000
20109	Operating Income	16,210,000,000	-47,477,000,000	-816,000,000	-517,523,000,000	-354,187,000,000
20316	Normalized Income	-371,128,488,175	-118,695,066,373	-324,830,114,694	-932,079,000,000	-535,434,750,000
20108	Operating Expense	2,001,992,000,000	545,233,000,000	1,855,433,000,000	2,035,406,000,000	2,130,656,000,000
20112	Operating Revenue	5,097,517,000,000	1,294,162,000,000	4,436,667,000,000	3,481,227,000,000	3,559,333,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-457,662,000,000	-103,956,000,000	-425,074,000,000	-267,291,000,000	-103,088,000,000
20416	Total Unusual Items	-57,234,000,000	-65,489,000,000	21,585,000,000	37,576,000,000	22,105,000,000
29010	Basic Average Shares	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
20269	Other Special Charges	0	0	0	-37,576,000,000	-22,105,000,000
20287	Rent And Landing Fees	121,169,000,000	27,780,000,000	116,370,000,000	57,461,000,000	91,550,000,000
29011	Diluted Average Shares	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
20420	Normalized E B I T D A	342,353,000,000	42,861,000,000	300,130,000,000	-201,040,000,000	-162,104,000,000
20162	Special Income Charges	-57,234,000,000	-65,489,000,000	21,585,000,000	37,576,000,000	22,105,000,000
20315	Reconciled Depreciation	359,865,000,000	90,288,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20312	Other Operating Expenses	405,881,000,000	47,847,000,000	413,441,000,000	936,011,000,000	827,572,000,000
20368	Total Other Finance Cost	54,772,000,000	16,255,000,000	40,541,000,000	31,433,000,000	20,049,000,000
20440	Rent Expense Supplemental	121,169,000,000	27,780,000,000	116,370,000,000	57,461,000,000	91,550,000,000
20314	Reconciled Cost Of Revenue	3,079,315,000,000	796,406,000,000	2,582,050,000,000	1,963,344,000,000	1,782,864,000,000
20419	Tax Effect Of Unusual Items	-7,100,488,175	-7,443,066,373	4,498,885,306	0	5,526,250,000
20225	Impairment Of Capital Assets	0	0	0	0	475,970,000,000
20018	Depreciation Income Statement	359,865,000,000	90,288,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20075	Interest Income Non Operating	3,290,000,000	-1,213,000,000	1,911,000,000	1,460,000,000	1,116,000,000
20158	Selling And Marketing Expense	203,509,000,000	92,118,000,000	207,338,000,000	66,958,000,000	117,576,000,000
20064	Interest Expense Non Operating	406,180,000,000	86,488,000,000	386,444,000,000	237,318,000,000	84,155,000,000
20093	Net Income Common Stockholders	-132,165,000,000	-151,566,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20094	Net Income Continuous Operations	-421,262,000,000	-176,741,000,000	-307,744,000,000	-932,079,000,000	-518,856,000,000
20045	General And Administrative Expense	140,586,000,000	53,968,000,000	157,697,000,000	131,977,000,000	200,720,000,000
20159	Selling General And Administration	344,095,000,000	146,086,000,000	365,035,000,000	198,935,000,000	318,296,000,000
20022	Net Income Discontinuous Operations	289,097,000,000	25,175,000,000	366,855,000,000	-31,447,000,000	-695,746,000,000
20412	Other Non Operating Income Expenses	17,760,000,000	17,518,000,000	15,530,000,000	38,329,000,000	-2,939,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-132,165,000,000	-151,566,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20417	Total Unusual Items Excluding Goodwill	-57,234,000,000	-65,489,000,000	21,585,000,000	37,576,000,000	22,105,000,000
20077	Net Non Operating Interest Income Expense	-457,662,000,000	-103,956,000,000	-425,074,000,000	-267,291,000,000	-103,088,000,000
20346	Net Income Including Noncontrolling Interests	-132,165,000,000	-151,566,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20019	Depreciation And Amortization In Income Statement	359,865,000,000	90,288,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20309	Net Income From Continuing And Discontinued Operation	-132,165,000,000	-151,566,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-421,262,000,000	-176,741,000,000	-307,744,000,000	-932,079,000,000	-518,856,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-74,746,000,000	-112,916,000,000	-15,027,000,000	35,038,000,000	18,159,000,000	-2,331,000,000	-509,167,000,000	-354,617,000,000
20304	Write Off	57,234,000,000	65,489,000,000	448,000,000	0	0	-21,585,000,000	0	46,348,000,000
20091	Net Income	-132,165,000,000	-151,566,000,000	-112,524,000,000	-19,620,000,000	151,545,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
29004	Basic E P S	-32	-32	39	0	36	14	-230	-290
20190	E B I T D A	285,119,000,000	-22,628,000,000	72,409,000,000	130,780,000,000	104,558,000,000	321,715,000,000	-201,040,000,000	-139,999,000,000
20046	Gross Profit	2,018,202,000,000	497,756,000,000	504,233,000,000	538,401,000,000	477,812,000,000	1,854,617,000,000	1,517,883,000,000	1,776,469,000,000
29009	Diluted E P S	-32	-32	39	0	36	14	-230	-290
20136	Pretax Income	-480,926,000,000	-199,404,000,000	-123,941,000,000	-71,683,000,000	-85,898,000,000	-388,775,000,000	-746,485,000,000	-438,772,000,000
20145	Tax Provision	-59,664,000,000	-22,663,000,000	1,977,000,000	-25,991,000,000	-12,987,000,000	-81,031,000,000	185,594,000,000	80,084,000,000
20100	Total Revenue	5,097,517,000,000	1,294,162,000,000	1,287,560,000,000	1,349,525,000,000	1,166,270,000,000	4,436,667,000,000	3,481,227,000,000	3,559,333,000,000
20164	Total Expenses	5,081,307,000,000	1,341,639,000,000	1,287,078,000,000	1,300,421,000,000	1,152,169,000,000	4,437,483,000,000	3,998,750,000,000	3,913,520,000,000
20013	Cost Of Revenue	3,079,315,000,000	796,406,000,000	783,327,000,000	811,124,000,000	688,458,000,000	2,582,050,000,000	1,963,344,000,000	1,782,864,000,000
20177	Interest Income	3,290,000,000	-1,213,000,000	246,000,000	3,908,000,000	349,000,000	1,911,000,000	1,460,000,000	1,116,000,000
20057	Interest Expense	406,180,000,000	86,488,000,000	108,914,000,000	106,721,000,000	104,057,000,000	386,444,000,000	237,318,000,000	84,155,000,000
20109	Operating Income	16,210,000,000	-47,477,000,000	482,000,000	49,104,000,000	14,101,000,000	-816,000,000	-517,523,000,000	-354,187,000,000
20316	Normalized Income	-371,128,488,175	-118,695,066,373	-125,568,560,000	-45,692,000,000	-72,911,000,000	-324,830,114,694	-932,079,000,000	-535,434,750,000
20108	Operating Expense	2,001,992,000,000	545,233,000,000	503,751,000,000	489,297,000,000	463,711,000,000	1,855,433,000,000	2,035,406,000,000	2,130,656,000,000
20112	Operating Revenue	5,097,517,000,000	1,294,162,000,000	1,287,560,000,000	1,349,525,000,000	1,166,270,000,000	4,436,667,000,000	3,481,227,000,000	3,559,333,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-457,662,000,000	-103,956,000,000	-123,390,000,000	-116,112,000,000	-114,204,000,000	-425,074,000,000	-267,291,000,000	-103,088,000,000
20416	Total Unusual Items	-57,234,000,000	-65,489,000,000	-448,000,000	0	0	21,585,000,000	37,576,000,000	22,105,000,000
29010	Basic Average Shares	4,183,634,000	4,183,634,000	4,183,634,000	0	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
20269	Other Special Charges	0	0	0	0	0	0	-37,576,000,000	-22,105,000,000
20287	Rent And Landing Fees	121,169,000,000	27,780,000,000	39,681,000,000	0	0	116,370,000,000	57,461,000,000	91,550,000,000
29011	Diluted Average Shares	4,183,634,000	4,183,634,000	4,183,634,000	0	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
20420	Normalized E B I T D A	342,353,000,000	42,861,000,000	72,857,000,000	130,780,000,000	104,558,000,000	300,130,000,000	-201,040,000,000	-162,104,000,000
20162	Special Income Charges	-57,234,000,000	-65,489,000,000	-448,000,000	0	0	21,585,000,000	37,576,000,000	22,105,000,000
20315	Reconciled Depreciation	359,865,000,000	90,288,000,000	87,436,000,000	95,742,000,000	86,399,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20312	Other Operating Expenses	405,881,000,000	47,847,000,000	132,306,000,000	106,246,000,000	119,482,000,000	413,441,000,000	936,011,000,000	827,572,000,000
20368	Total Other Finance Cost	54,772,000,000	16,255,000,000	14,722,000,000	13,299,000,000	10,496,000,000	40,541,000,000	31,433,000,000	20,049,000,000
20440	Rent Expense Supplemental	121,169,000,000	27,780,000,000	39,681,000,000	0	0	116,370,000,000	57,461,000,000	91,550,000,000
20314	Reconciled Cost Of Revenue	3,079,315,000,000	796,406,000,000	783,327,000,000	811,124,000,000	688,458,000,000	2,582,050,000,000	1,963,344,000,000	1,782,864,000,000
20419	Tax Effect Of Unusual Items	-7,100,488,175	-7,443,066,373	-98,560,000	0	0	4,498,885,306	0	5,526,250,000
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	475,970,000,000
20018	Depreciation Income Statement	359,865,000,000	90,288,000,000	87,436,000,000	95,742,000,000	86,399,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20075	Interest Income Non Operating	3,290,000,000	-1,213,000,000	246,000,000	3,908,000,000	349,000,000	1,911,000,000	1,460,000,000	1,116,000,000
20158	Selling And Marketing Expense	203,509,000,000	92,118,000,000	31,008,000,000	38,735,000,000	41,648,000,000	207,338,000,000	66,958,000,000	117,576,000,000
20064	Interest Expense Non Operating	406,180,000,000	86,488,000,000	108,914,000,000	106,721,000,000	104,057,000,000	386,444,000,000	237,318,000,000	84,155,000,000
20093	Net Income Common Stockholders	-132,165,000,000	-151,566,000,000	-112,524,000,000	-19,620,000,000	151,545,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20094	Net Income Continuous Operations	-421,262,000,000	-176,741,000,000	-125,918,000,000	-45,692,000,000	-72,911,000,000	-307,744,000,000	-932,079,000,000	-518,856,000,000
20045	General And Administrative Expense	140,586,000,000	53,968,000,000	27,095,000,000	22,293,000,000	37,230,000,000	157,697,000,000	131,977,000,000	200,720,000,000
20159	Selling General And Administration	344,095,000,000	146,086,000,000	58,103,000,000	61,028,000,000	78,878,000,000	365,035,000,000	198,935,000,000	318,296,000,000
20022	Net Income Discontinuous Operations	289,097,000,000	25,175,000,000	13,394,000,000	26,072,000,000	224,456,000,000	366,855,000,000	-31,447,000,000	-695,746,000,000
20412	Other Non Operating Income Expenses	17,760,000,000	17,518,000,000	-585,000,000	-13,378,000,000	14,205,000,000	15,530,000,000	38,329,000,000	-2,939,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-132,165,000,000	-151,566,000,000	-112,524,000,000	-19,620,000,000	151,545,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20417	Total Unusual Items Excluding Goodwill	-57,234,000,000	-65,489,000,000	-448,000,000	0	0	21,585,000,000	37,576,000,000	22,105,000,000
20077	Net Non Operating Interest Income Expense	-457,662,000,000	-103,956,000,000	-123,390,000,000	-116,112,000,000	-114,204,000,000	-425,074,000,000	-267,291,000,000	-103,088,000,000
20346	Net Income Including Noncontrolling Interests	-132,165,000,000	-151,566,000,000	-112,524,000,000	-19,620,000,000	151,545,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20019	Depreciation And Amortization In Income Statement	359,865,000,000	90,288,000,000	87,436,000,000	95,742,000,000	86,399,000,000	324,046,000,000	308,127,000,000	214,618,000,000
20309	Net Income From Continuing And Discontinued Operation	-132,165,000,000	-151,566,000,000	-112,524,000,000	-19,620,000,000	151,545,000,000	59,111,000,000	-963,526,000,000	-1,214,602,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-421,262,000,000	-176,741,000,000	-125,918,000,000	-45,692,000,000	-72,911,000,000	-307,744,000,000	-932,079,000,000	-518,856,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,904,929,000,000	2,194,809,000,000	1,471,267,000,000	463,255,000,000
23165	Payables	769,796,000,000	786,630,000,000	630,296,000,000	995,243,000,000
23139	Net P P E	2,658,639,000,000	3,495,581,000,000	3,383,962,000,000	2,933,236,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,982,939,000,000	4,556,947,000,000	3,893,180,000,000	1,242,512,000,000
23100	Gross P P E	5,194,438,000,000	5,988,811,000,000	5,845,803,000,000	8,997,817,000,000
23038	Common Stock	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000
23045	Current Debt	2,024,411,000,000	2,295,619,000,000	1,640,000,000,000	539,571,000,000
23532	Share Issued	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
23220	Total Assets	5,766,226,000,000	6,910,567,000,000	6,273,516,000,000	4,838,417,000,000
23027	Capital Stock	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000
23382	Other Payable	142,259,000,000	171,577,000,000	224,776,000,000	272,935,000,000
23028	Cash Financial	119,482,000,000	100,810,000,000	168,733,000,000	76,316,000,000
23179	Prepaid Assets	235,628,000,000	256,515,000,000	200,693,000,000	138,903,000,000
23385	Working Capital	-1,765,787,000,000	-926,381,000,000	-738,505,000,000	-737,899,000,000
23000	Accounts Payable	607,889,000,000	605,856,000,000	393,086,000,000	701,116,000,000
23245	Invested Capital	3,444,533,000,000	3,233,757,000,000	2,513,820,000,000	2,394,259,000,000
23291	Dividends Payable	0	34,823,000,000	0	0
23342	Other Receivables	35,858,000,000	38,446,000,000	18,193,000,000	47,141,000,000
23204	Retained Earnings	-2,432,528,000,000	-2,301,104,000,000	-2,362,727,000,000	-1,384,554,000,000
23217	Total Tax Payable	19,648,000,000	9,197,000,000	12,434,000,000	21,192,000,000
23352	Current Provisions	186,164,000,000	203,463,000,000	436,458,000,000	106,394,000,000
23001	Accounts Receivable	70,289,000,000	65,186,000,000	29,384,000,000	123,116,000,000
23280	Common Stock Equity	1,420,122,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23403	Net Tangible Assets	1,335,109,000,000	850,340,000,000	797,653,000,000	1,770,424,000,000
23215	Stockholders Equity	1,420,122,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23383	Tangible Book Value	1,335,109,000,000	850,340,000,000	797,653,000,000	1,770,424,000,000
23353	Long Term Provisions	20,661,000,000	20,453,000,000	19,682,000,000	43,511,000,000
23374	Total Capitalization	1,420,122,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23312	Land And Improvements	667,457,000,000	319,177,000,000	393,933,000,000	1,320,752,000,000
23393	Ordinary Shares Number	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
23155	Other Intangible Assets	85,013,000,000	87,798,000,000	76,167,000,000	84,264,000,000
23008	Accumulated Depreciation	-2,535,799,000,000	-2,493,230,000,000	-2,461,841,000,000	-6,064,581,000,000
23282	Construction In Progress	74,509,000,000	134,173,000,000	99,426,000,000	65,001,000,000
23380	Capital Lease Obligations	958,528,000,000	2,261,328,000,000	2,253,180,000,000	702,941,000,000
23030	Cash And Cash Equivalents	119,482,000,000	100,810,000,000	168,733,000,000	76,316,000,000
23262	Gross Accounts Receivable	73,638,000,000	75,644,000,000	54,326,000,000	193,485,000,000
23012	Additional Paid In Capital	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000
23275	Buildings And Improvements	2,670,995,000,000	3,720,765,000,000	3,549,413,000,000	4,875,546,000,000
23062	Non Current Deferred Revenue	7,890,000,000	9,398,000,000	4,454,000,000	4,224,000,000
23319	Machinery Furniture Equipment	1,781,477,000,000	1,814,696,000,000	1,803,031,000,000	2,736,518,000,000
23048	Current Capital Lease Obligation	101,534,000,000	163,366,000,000	193,642,000,000	155,427,000,000
23127	Long Term Capital Lease Obligation	856,994,000,000	2,097,962,000,000	2,059,538,000,000	547,514,000,000
23098	Goodwill And Other Intangible Assets	85,013,000,000	87,798,000,000	76,167,000,000	84,264,000,000
23261	Total Equity Gross Minority Interest	1,420,122,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23259	Total Liabilities Net Minority Interest	4,346,104,000,000	5,972,429,000,000	5,399,696,000,000	2,983,729,000,000
23046	Current Debt And Capital Lease Obligation	2,125,945,000,000	2,458,985,000,000	1,833,642,000,000	694,998,000,000
23266	Allowance For Doubtful Accounts Receivable	-3,349,000,000	-10,458,000,000	-24,942,000,000	-70,369,000,000
23124	Long Term Debt And Capital Lease Obligation	856,994,000,000	2,097,962,000,000	2,059,538,000,000	547,514,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	65,144,000,000	58,665,000,000	64,165,000,000	110,438,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,904,929,000,000	2,048,387,000,000	2,121,688,000,000	2,059,147,000,000	2,194,809,000,000	1,471,267,000,000	463,255,000,000
23165	Payables	769,796,000,000	533,242,000,000	583,513,000,000	925,227,000,000	786,630,000,000	630,296,000,000	995,243,000,000
23139	Net P P E	2,658,639,000,000	3,398,696,000,000	3,430,928,000,000	3,497,459,000,000	3,495,581,000,000	3,383,962,000,000	2,933,236,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,982,939,000,000	4,424,091,000,000	4,472,407,000,000	4,310,432,000,000	4,556,947,000,000	3,893,180,000,000	1,242,512,000,000
23100	Gross P P E	5,194,438,000,000	5,805,839,000,000	5,876,207,000,000	5,863,799,000,000	5,988,811,000,000	5,845,803,000,000	8,997,817,000,000
23038	Common Stock	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000
23045	Current Debt	2,024,411,000,000	2,114,496,000,000	2,218,676,000,000	2,146,498,000,000	2,295,619,000,000	1,640,000,000,000	539,571,000,000
23532	Share Issued	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
23220	Total Assets	5,766,226,000,000	6,463,321,000,000	6,669,405,000,000	6,914,027,000,000	6,910,567,000,000	6,273,516,000,000	4,838,417,000,000
23027	Capital Stock	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000	209,182,000,000
23382	Other Payable	142,259,000,000	114,116,000,000	112,995,000,000	226,322,000,000	171,577,000,000	224,776,000,000	272,935,000,000
23028	Cash Financial	119,482,000,000	66,109,000,000	96,988,000,000	87,351,000,000	100,810,000,000	168,733,000,000	76,316,000,000
23179	Prepaid Assets	235,628,000,000	307,761,000,000	312,448,000,000	256,388,000,000	256,515,000,000	200,693,000,000	138,903,000,000
23385	Working Capital	-1,765,787,000,000	-909,168,000,000	-812,611,000,000	-864,112,000,000	-926,381,000,000	-738,505,000,000	-737,899,000,000
23000	Accounts Payable	607,889,000,000	405,385,000,000	461,346,000,000	652,510,000,000	605,856,000,000	393,086,000,000	701,116,000,000
23245	Invested Capital	3,444,533,000,000	3,069,608,000,000	3,286,312,000,000	3,236,181,000,000	3,233,757,000,000	2,513,820,000,000	2,394,259,000,000
23291	Dividends Payable	0	0	0	0	34,823,000,000	0	0
23342	Other Receivables	35,858,000,000	32,128,000,000	25,873,000,000	49,243,000,000	38,446,000,000	18,193,000,000	47,141,000,000
23204	Retained Earnings	-2,432,528,000,000	-2,284,130,000,000	-2,171,606,000,000	-2,149,559,000,000	-2,301,104,000,000	-2,362,727,000,000	-1,384,554,000,000
23217	Total Tax Payable	19,648,000,000	13,741,000,000	9,172,000,000	46,395,000,000	9,197,000,000	12,434,000,000	21,192,000,000
23352	Current Provisions	186,164,000,000	197,874,000,000	199,121,000,000	199,594,000,000	203,463,000,000	436,458,000,000	106,394,000,000
23001	Accounts Receivable	70,289,000,000	47,095,000,000	43,172,000,000	38,174,000,000	65,186,000,000	29,384,000,000	123,116,000,000
23280	Common Stock Equity	1,420,122,000,000	955,112,000,000	1,067,636,000,000	1,089,683,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23403	Net Tangible Assets	1,335,109,000,000	853,048,000,000	970,206,000,000	985,951,000,000	850,340,000,000	797,653,000,000	1,770,424,000,000
23215	Stockholders Equity	1,420,122,000,000	955,112,000,000	1,067,636,000,000	1,089,683,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23383	Tangible Book Value	1,335,109,000,000	853,048,000,000	970,206,000,000	985,951,000,000	850,340,000,000	797,653,000,000	1,770,424,000,000
23353	Long Term Provisions	20,661,000,000	19,928,000,000	19,352,000,000	18,608,000,000	20,453,000,000	19,682,000,000	43,511,000,000
23374	Total Capitalization	1,420,122,000,000	955,112,000,000	1,067,636,000,000	1,089,683,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23312	Land And Improvements	667,457,000,000	319,177,000,000	319,177,000,000	319,177,000,000	319,177,000,000	393,933,000,000	1,320,752,000,000
23393	Ordinary Shares Number	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000	4,183,634,000
23155	Other Intangible Assets	85,013,000,000	102,064,000,000	97,430,000,000	103,732,000,000	87,798,000,000	76,167,000,000	84,264,000,000
23008	Accumulated Depreciation	-2,535,799,000,000	-2,407,143,000,000	-2,445,279,000,000	-2,366,340,000,000	-2,493,230,000,000	-2,461,841,000,000	-6,064,581,000,000
23282	Construction In Progress	74,509,000,000	78,321,000,000	69,399,000,000	113,052,000,000	134,173,000,000	99,426,000,000	65,001,000,000
23380	Capital Lease Obligations	958,528,000,000	2,309,595,000,000	2,253,731,000,000	2,163,934,000,000	2,261,328,000,000	2,253,180,000,000	702,941,000,000
23030	Cash And Cash Equivalents	119,482,000,000	66,109,000,000	96,988,000,000	87,351,000,000	100,810,000,000	168,733,000,000	76,316,000,000
23262	Gross Accounts Receivable	73,638,000,000	51,204,000,000	48,750,000,000	48,036,000,000	75,644,000,000	54,326,000,000	193,485,000,000
23012	Additional Paid In Capital	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000	2,988,060,000,000
23275	Buildings And Improvements	2,670,995,000,000	3,639,248,000,000	3,692,914,000,000	3,659,494,000,000	3,720,765,000,000	3,549,413,000,000	4,875,546,000,000
23062	Non Current Deferred Revenue	7,890,000,000	19,580,000,000	16,351,000,000	17,281,000,000	9,398,000,000	4,454,000,000	4,224,000,000
23319	Machinery Furniture Equipment	1,781,477,000,000	1,769,093,000,000	1,794,717,000,000	1,772,076,000,000	1,814,696,000,000	1,803,031,000,000	2,736,518,000,000
23048	Current Capital Lease Obligation	101,534,000,000	253,742,000,000	202,461,000,000	100,620,000,000	163,366,000,000	193,642,000,000	155,427,000,000
23127	Long Term Capital Lease Obligation	856,994,000,000	2,055,853,000,000	2,051,270,000,000	2,063,314,000,000	2,097,962,000,000	2,059,538,000,000	547,514,000,000
23098	Goodwill And Other Intangible Assets	85,013,000,000	102,064,000,000	97,430,000,000	103,732,000,000	87,798,000,000	76,167,000,000	84,264,000,000
23261	Total Equity Gross Minority Interest	1,420,122,000,000	955,112,000,000	1,067,636,000,000	1,089,683,000,000	938,138,000,000	873,820,000,000	1,854,688,000,000
23259	Total Liabilities Net Minority Interest	4,346,104,000,000	5,508,209,000,000	5,601,769,000,000	5,824,344,000,000	5,972,429,000,000	5,399,696,000,000	2,983,729,000,000
23046	Current Debt And Capital Lease Obligation	2,125,945,000,000	2,368,238,000,000	2,421,137,000,000	2,247,118,000,000	2,458,985,000,000	1,833,642,000,000	694,998,000,000
23266	Allowance For Doubtful Accounts Receivable	-3,349,000,000	-4,109,000,000	-5,578,000,000	-9,862,000,000	-10,458,000,000	-24,942,000,000	-70,369,000,000
23124	Long Term Debt And Capital Lease Obligation	856,994,000,000	2,055,853,000,000	2,051,270,000,000	2,063,314,000,000	2,097,962,000,000	2,059,538,000,000	547,514,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	65,144,000,000	65,084,000,000	62,277,000,000	67,613,000,000	58,665,000,000	64,165,000,000	110,438,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	477,634,000,000	34,489,000,000	462,997,000,000	405,432,000,000	22,115,000,000
26185	Free Cash Flow	69,136,000,000	244,608,000,000	-967,013,000,000	-1,125,165,000,000	-454,047,000,000
26027	Changes In Cash	18,636,000,000	56,779,000,000	-68,029,000,000	182,567,000,000	-181,286,000,000
26182	Issuance Of Debt	80,057,000,000	80,057,000,000	215,619,000,000	1,190,000,000,000	450,000,000,000
26016	End Cash Position	118,747,000,000	118,747,000,000	100,810,000,000	168,733,000,000	-13,255,000,000
26112	Purchase Of P P E	-168,004,000,000	-55,292,000,000	-246,787,000,000	-462,598,000,000	-156,481,000,000
26183	Repayment Of Debt	0	0	0	0	0
26005	Capital Expenditure	-191,125,000,000	-49,740,000,000	-274,539,000,000	-463,483,000,000	-183,734,000,000
26012	Financing Cash Flow	-528,134,000,000	-222,318,000,000	435,987,000,000	902,300,000,000	250,646,000,000
26013	Investing Cash Flow	286,509,000,000	-15,251,000,000	188,458,000,000	-58,051,000,000	-161,619,000,000
26015	Beginning Cash Position	100,810,000,000	62,698,000,000	168,733,000,000	-13,255,000,000	167,913,000,000
26223	Classesof Cash Payments	-4,471,270,000,000	-1,045,269,000,000	-4,555,953,000,000	-5,910,700,000,000	-9,265,845,000,000
26099	Long Term Debt Issuance	80,057,000,000	80,057,000,000	215,619,000,000	0	450,000,000,000
26108	Purchase Of Intangibles	-23,121,000,000	5,552,000,000	-27,752,000,000	-885,000,000	-27,253,000,000
26101	Short Term Debt Issuance	0	0	440,000,000,000	1,190,000,000,000	450,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0
26073	Net Long Term Debt Issuance	80,057,000,000	80,057,000,000	215,619,000,000	0	450,000,000,000
26119	Net P P E Purchase And Sale	309,630,000,000	-20,803,000,000	216,210,000,000	-57,166,000,000	-134,366,000,000
26075	Net Short Term Debt Issuance	-352,000,000,000	-167,467,000,000	440,000,000,000	1,190,000,000,000	450,000,000,000
26072	Net Issuance Payments Of Debt	-271,943,000,000	-87,410,000,000	655,619,000,000	1,190,000,000,000	450,000,000,000
26226	Paymentson Behalfof Employees	-743,508,000,000	-189,978,000,000	-629,616,000,000	-1,088,913,000,000	-1,186,275,000,000
26063	Effect Of Exchange Rate Changes	-699,000,000	-730,000,000	106,000,000	-579,000,000	118,000,000
26117	Net Intangibles Purchase And Sale	-23,121,000,000	5,552,000,000	-27,752,000,000	-885,000,000	-27,253,000,000
26228	Other Cash Paymentsfrom Operating Activities	-842,034,000,000	-245,819,000,000	-1,173,987,000,000	-1,113,842,000,000	-1,404,278,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	58,518,000,000	50,440,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	260,261,000,000	294,348,000,000	-692,474,000,000	-661,682,000,000	-270,313,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,105,957,000,000	1,297,964,000,000	4,398,288,000,000	5,465,298,000,000	9,006,395,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	477,634,000,000	34,489,000,000	-886,000,000	18,651,000,000	425,380,000,000	462,997,000,000	405,432,000,000	22,115,000,000
26185	Free Cash Flow	69,136,000,000	244,608,000,000	160,999,000,000	-145,948,000,000	-190,523,000,000	-967,013,000,000	-1,125,165,000,000	-454,047,000,000
26027	Changes In Cash	18,636,000,000	56,779,000,000	-16,601,000,000	-8,083,000,000	-13,459,000,000	-68,029,000,000	182,567,000,000	-181,286,000,000
26182	Issuance Of Debt	80,057,000,000	80,057,000,000	0	0	60,879,000,000	215,619,000,000	1,190,000,000,000	450,000,000,000
26016	End Cash Position	118,747,000,000	118,747,000,000	62,698,000,000	80,610,000,000	87,351,000,000	100,810,000,000	168,733,000,000	-13,255,000,000
26112	Purchase Of P P E	-168,004,000,000	-55,292,000,000	-642,000,000	-51,010,000,000	-61,060,000,000	-246,787,000,000	-462,598,000,000	-156,481,000,000
26183	Repayment Of Debt	0	0	-91,212,000,000	0	0	0	0	0
26005	Capital Expenditure	-191,125,000,000	-49,740,000,000	-9,434,000,000	-50,838,000,000	-81,113,000,000	-274,539,000,000	-463,483,000,000	-183,734,000,000
26012	Financing Cash Flow	-528,134,000,000	-222,318,000,000	-176,714,000,000	119,214,000,000	-248,316,000,000	435,987,000,000	902,300,000,000	250,646,000,000
26013	Investing Cash Flow	286,509,000,000	-15,251,000,000	-10,320,000,000	-32,187,000,000	344,267,000,000	188,458,000,000	-58,051,000,000	-161,619,000,000
26015	Beginning Cash Position	100,810,000,000	62,698,000,000	80,610,000,000	87,351,000,000	100,810,000,000	168,733,000,000	-13,255,000,000	167,913,000,000
26223	Classesof Cash Payments	-4,471,270,000,000	-1,045,269,000,000	-964,769,000,000	-1,323,164,000,000	-1,138,068,000,000	-4,555,953,000,000	-5,910,700,000,000	-9,265,845,000,000
26099	Long Term Debt Issuance	80,057,000,000	80,057,000,000	0	0	60,879,000,000	215,619,000,000	0	450,000,000,000
26108	Purchase Of Intangibles	-23,121,000,000	5,552,000,000	-8,792,000,000	172,000,000	-20,053,000,000	-27,752,000,000	-885,000,000	-27,253,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	440,000,000,000	1,190,000,000,000	450,000,000,000
26091	Short Term Debt Payments	0	0	-91,212,000,000	0	0	0	0	0
26073	Net Long Term Debt Issuance	80,057,000,000	80,057,000,000	0	0	60,879,000,000	215,619,000,000	0	450,000,000,000
26119	Net P P E Purchase And Sale	309,630,000,000	-20,803,000,000	-1,528,000,000	-32,359,000,000	364,320,000,000	216,210,000,000	-57,166,000,000	-134,366,000,000
26075	Net Short Term Debt Issuance	-352,000,000,000	-167,467,000,000	-91,212,000,000	116,679,000,000	-210,000,000,000	440,000,000,000	1,190,000,000,000	450,000,000,000
26072	Net Issuance Payments Of Debt	-271,943,000,000	-87,410,000,000	-91,212,000,000	55,800,000,000	-149,121,000,000	655,619,000,000	1,190,000,000,000	450,000,000,000
26226	Paymentson Behalfof Employees	-743,508,000,000	-189,978,000,000	-159,658,000,000	-204,583,000,000	-189,289,000,000	-629,616,000,000	-1,088,913,000,000	-1,186,275,000,000
26063	Effect Of Exchange Rate Changes	-699,000,000	-730,000,000	-1,311,000,000	0	0	106,000,000	-579,000,000	118,000,000
26117	Net Intangibles Purchase And Sale	-23,121,000,000	5,552,000,000	-8,792,000,000	172,000,000	-20,053,000,000	-27,752,000,000	-885,000,000	-27,253,000,000
26228	Other Cash Paymentsfrom Operating Activities	-842,034,000,000	-245,819,000,000	-156,914,000,000	-281,983,000,000	-157,318,000,000	-1,173,987,000,000	-1,113,842,000,000	-1,404,278,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	58,518,000,000	50,440,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	260,261,000,000	294,348,000,000	170,433,000,000	-95,110,000,000	-109,410,000,000	-692,474,000,000	-661,682,000,000	-270,313,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,105,957,000,000	1,297,964,000,000	1,281,972,000,000	1,322,975,000,000	1,203,046,000,000	4,398,288,000,000	5,465,298,000,000	9,006,395,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
HERO	PT Hero Supermarket Tbk	2024-04-15	At close: 04:00PM WIB	750	750	750	750	750.00 - 795.00	750	795	700.00 - 1,590.00	700	1,590	44,800	31,666	3,138,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-12	At close: 04:00PM WIB	750	750	750	750	750.00 - 795.00	750	795	700.00 - 1,590.00	700	1,590	44,800	31,494	3,138,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-11	At close: 04:00PM WIB	750	750	750	750	750.00 - 795.00	750	795	700.00 - 1,590.00	700	1,590	44,800	31,163	3,138,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-10	At close: 04:00PM WIB	750	750	750	750	750.00 - 795.00	750	795	700.00 - 1,610.00	700	1,610	44,800	30,660	3,138,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-05	At close: 04:00PM WIB	750	750	750	750	750.00 - 795.00	750	795	700.00 - 1,610.00	700	1,610	44,800	29,318	3,138,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-04	At close: 02:40PM WIB	730	730	730	750	730.00 - 780.00	730	780	700.00 - 1,610.00	700	1,610	11,700	29,324	3,138,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-03	At close: 04:00PM WIB	770	740	730	730	700.00 - 770.00	700	770	700.00 - 1,610.00	700	1,610	136,600	27,470	3,054,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-02	At close: 02:48PM WIB	775	775	740	770	730.00 - 775.00	730	775	720.00 - 1,610.00	720	1,610	31,600	26,950	3,221,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-04-01	At close: 10:49AM WIB	770	775	760	770	775.00 - 775.00	775	775	720.00 - 1,610.00	720	1,610	200	27,010	3,242,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-29	At close: 03:43PM WIB	760	755	755	770	755.00 - 775.00	755	775	720.00 - 1,610.00	720	1,610	15,700	27,010	3,221,000,000,000	-102	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-28	At close: 03:43PM WIB	760	755	755	770	755.00 - 775.00	755	775	720.00 - 1,610.00	720	1,610	15,700	26,786	3,221,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-27	At close: 04:00PM WIB	750	760	0	0	750.00 - 785.00	750	785	720.00 - 1,610.00	720	1,610	26,200	25,886	3,180,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-26	At close: 02:59PM WIB	760	760	0	0	750.00 - 760.00	750	760	720.00 - 1,610.00	720	1,610	1,400	26,113	3,138,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-25	At close: 03:29PM WIB	760	760	0	0	750.00 - 775.00	750	775	720.00 - 1,610.00	720	1,610	31,900	26,571	3,180,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-22	At close: 03:28PM WIB	745	745	755	760	745.00 - 785.00	745	785	720.00 - 1,610.00	720	1,610	35,000	26,421	3,180,000,000,000	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-21	At close: 04:03PM WIB	785	0	0	0	0.0000 - 0.0000	0	0		0		0	26,003	0	-101	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-14	As of 11:44AM WIB. Market open.	790	760	770	800	760.00 - 800.00	760	800	720.00 - 1,610.00	720	1,610	27,200	32,473	3,284,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-13	At close: 02:57PM WIB	770	770	760	800	740.00 - 770.00	740	770	720.00 - 1,610.00	720	1,610	102,900	30,698	3,305,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-11	At close: 03:22PM WIB	795	775	770	800	770.00 - 800.00	770	800	720.00 - 1,610.00	720	1,610	53,300	32,482	3,221,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-08	At close: 03:22PM WIB	795	775	770	800	770.00 - 800.00	770	800	720.00 - 1,610.00	720	1,610	53,300	31,950	3,221,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-05	At close: 03:20PM WIB	770	815	770	795	720.00 - 880.00	720	880	720.00 - 1,610.00	720	1,610	29,900	31,087	3,347,000,000,000	-76	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-04	At close: 03:44PM WIB	795	795	770	790	770.00 - 815.00	770	815	760.00 - 1,610.00	760	1,610	645,000	20,020	3,221,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-03-01	At close: 03:38PM WIB	815	815	790	800	790.00 - 815.00	790	815	760.00 - 1,610.00	760	1,610	11,400	19,825	3,326,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-02-28	At close: 01:42PM WIB	820	0	810	860	810.00 - 850.00	810	850	760.00 - 1,610.00	760	1,610	14,500	19,354	3,389,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-02-27	At close: 04:00PM WIB	830	830	820	850	820.00 - 850.00	820	850	760.00 - 1,610.00	760	1,610	3,900	19,350	3,431,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-02-26	At close: 03:18PM WIB	855	825	830	855	825.00 - 855.00	825	855	760.00 - 1,610.00	760	1,610	3,000	19,627	3,472,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk	2024-02-23	At close: 04:01PM WIB	830	830	830	850	825.00 - 880.00	825	880	760.00 - 1,610.00	760	1,610	10,200	19,501	3,577,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk (HERO.JK)	2024-02-22	At close: 04:00PM WIB	840	850	830	850	830.00 - 850.00	830	850	760.00 - 1,610.00	760	1,610	3,600	21,247	3,472,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997
HERO	PT Hero Supermarket Tbk (HERO.JK)	2024-02-21	At close: 04:12PM WIB	850	850	805	840	795.00 - 850.00	795	850	760.00 - 1,610.00	760	1,610	14,000	21,130	3,514,000,000,000	-78	N/A	N/A (N/A)	Jul 09, 1997

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	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)	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)
HERO	PT Hero Supermarket Tbk	2024-04-15	3,140,000,000,000	6,000,000,000,000	109	1	2	1	21	0	0	1,590	700	813	1,052	31	45	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-12	3,140,000,000,000	6,000,000,000,000	109	1	2	1	21	0	0	1,590	700	821	1,061	31	38	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-11	3,140,000,000,000	6,000,000,000,000	109	1	2	1	21	0	0	1,610	700	821	1,061	31	38	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-10	3,140,000,000,000	6,000,000,000,000	109	1	2	1	21	0	0	1,610	700	821	1,061	31	38	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-05	3,050,000,000,000	5,920,000,000,000	109	1	2	1	21	0	0	1,610	0	836	1,077	29	34	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-04	3,220,000,000,000	6,080,000,000,000	109	1	2	1	21	0	0	1,610	0	840	1,080	27	22	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-03	3,220,000,000,000	6,080,000,000,000	109	1	2	1	21	0	0	1,610	0	842	1,084	27	20	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-02	3,240,000,000,000	6,110,000,000,000	109	1	2	1	21	0	0	1,610	0	845	1,087	27	22	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-04-01	3,220,000,000,000	6,080,000,000,000	109	1	2	2	21	0	0	1,610	0	845	1,087	27	22	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-29	3,220,000,000,000	6,080,000,000,000	109	1	2	1	21	0	0	1,610	720	847	1,090	27	24	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-102	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-28	3,180,000,000,000	6,040,000,000,000	109	1	2	1	21	0	0	1,610	0	850	1,093	26	29	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-27	3,180,000,000,000	6,040,000,000,000	109	1	2	1	21	0	0	1,610	0	853	1,096	26	34	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-26	3,180,000,000,000	6,040,000,000,000	109	1	2	1	21	0	0	1,610	0	856	1,100	27	34	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-25	3,180,000,000,000	6,040,000,000,000	109	1	2	1	21	0	0	1,610	720	856	1,100	27	34	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-22	3,120,000,000,000	5,980,000,000,000	109	1	2	1	21	0	0	1,610	0	862	1,106	26	35	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-21	3,280,000,000,000	6,150,000,000,000	109	1	2	1	22	0	0	1,610	720	862	1,106	26	35	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2023	Dec 31, 2023	-3	-9	0	-36	5,100,000,000,000	1,218	8	162,230,000,000	-421,260,000,000	-101	119,480,000,000	29	2,980,000,000,000	210	0	339	260,260,000,000	1,100,000,000,000
HERO	PT Hero Supermarket Tbk	2024-03-14	3,310,000,000,000	7,660,000,000,000	109	1	3	2	22	0	0	1,610	0	876	1,125	31	84	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-13	3,220,000,000,000	7,580,000,000,000	109	1	3	2	22	0	0	1,610	0	876	1,125	30	84	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-11	3,220,000,000,000	7,580,000,000,000	109	1	3	2	22	0	0	1,610	720	876	1,125	32	84	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-08	3,330,000,000,000	7,680,000,000,000	109	1	3	2	22	0	0	1,610	720	878	1,128	32	80	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-05	3,330,000,000,000	7,680,000,000,000	109	1	3	2	22	0	0	1,610	0	887	1,140	20	17	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-76	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-04	3,330,000,000,000	7,680,000,000,000	109	1	3	2	22	0	0	1,610	760	887	1,140	20	17	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-03-01	3,410,000,000,000	7,770,000,000,000	109	1	4	2	22	0	0	1,610	0	890	1,147	19	16	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-02-28	3,470,000,000,000	10,510,000,000,000	109	1	4	2	22	-41	28	1,610	0	893	1,154	19	18	4,180,000,000	4,230,000,000	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-77	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-02-27	3,470,000,000,000	7,830,000,000,000	109	1	4	2	22	0	0	1,610	0	897	1,157	20	19	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk	2024-02-26	3,580,000,000,000	7,930,000,000,000	109	1	4	2	23	0	0	1,610	0	897	1,157	20	19	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk (HERO.JK)	2024-02-23	3,470,000,000,000	7,830,000,000,000	109	1	4	2	22	0	0	1,610	0	905	1,164	21	18	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk (HERO.JK)	2024-02-22	3,510,000,000,000	7,870,000,000,000	109	1	4	2	23	0	0	1,610	760	905	1,164	21	18	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000
HERO	PT Hero Supermarket Tbk (HERO.JK)	2024-02-21	3,560,000,000,000	7,910,000,000,000	109	1	4	2	23	0	0	1,610	760	908	1,167	21	19	4,180,000,000	0	546,720,000	95	4	N/A	Jul 09, 1997	10:1	Apr 05, 2012	Dec 31, 2022	Sep 30, 2023	3	1	1	-37	5,010,000,000,000	1,197	18	146,220,000,000	-326,550,000,000	-78	66,110,000,000	16	4,420,000,000,000	463	1	228	-37,300,000,000	158,230,000,000

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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:54	800	800	800	800	0
2024-03-05	15:20:00	800	800	800	800	100
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	775	775	775	775	4,000
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:54	800	800	800	800	0
2024-03-05	15:20:00	800	800	800	800	100
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	775	775	775	775	4,000
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:49	780	780	780	780	0
2024-03-05	14:40:00	800	800	780	780	100
2024-03-05	14:35:00	800	800	800	800	200
2024-03-05	14:30:00	775	775	775	775	600
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	800	800	775	775	200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	800	800	800	800	0
2024-03-05	14:05:00	800	800	775	775	300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	800	800	800	800	300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:20:54	800	800	800	800	0
2024-03-05	15:15:00	800	800	800	800	100
2024-03-05	15:00:00	775	775	775	775	4,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:49	780	780	780	780	0
2024-03-05	14:30:00	775	800	775	780	900
2024-03-05	14:15:00	800	800	775	775	200
2024-03-05	14:00:00	800	800	775	800	300
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	800	800	800	800	300
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	11:57:14	775	775	775	775	0
2024-03-05	11:45:00	775	775	775	775	100
2024-03-05	11:37:15	775	775	775	775	0
2024-03-05	11:30:00	775	775	775	775	100
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:08:38	770	770	770	770	0
2024-03-05	10:00:00	770	770	770	770	3,200
2024-03-05	09:45:00	805	805	805	805	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:20:54	800	800	800	800	0
2024-03-05	15:00:00	775	800	775	800	4,100
2024-03-05	14:40:49	780	780	780	780	0
2024-03-05	14:30:00	775	800	775	780	900
2024-03-05	14:00:00	800	800	775	775	500
2024-03-05	13:30:00	800	800	800	800	300
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	11:57:14	775	775	775	775	0
2024-03-05	11:37:15	775	775	775	775	0
2024-03-05	11:30:00	775	775	775	775	200
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:08:38	770	770	770	770	0
2024-03-05	10:00:00	770	770	770	770	3,200
2024-03-05	09:30:00	750	805	750	805	200
2024-03-05	09:24:02	750	750	750	750	0
2024-03-05	09:00:00	815	880	720	750	20,400
2024-03-04	15:30:00	770	770	770	770	4,000
2024-03-04	15:18:58	780	780	780	780	0
2024-03-04	15:00:00	780	780	780	780	552,800
2024-03-04	14:30:00	780	780	780	780	10,000
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:38:45	770	770	770	770	0
2024-03-04	13:30:01	815	815	815	815	0
2024-03-04	13:30:00	815	815	770	770	8,200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:20:54	800	800	800	800	0
2024-03-05	15:00:00	775	800	775	800	4,100
2024-03-05	14:40:49	780	780	780	780	0
2024-03-05	14:00:00	800	800	775	780	1,400
2024-03-05	13:00:00	800	800	800	800	300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:14	775	775	775	775	0
2024-03-05	11:37:15	775	775	775	775	0
2024-03-05	11:00:00	775	775	775	775	200
2024-03-05	10:08:38	770	770	770	770	0
2024-03-05	10:00:00	770	770	770	770	3,200
2024-03-05	09:24:02	750	750	750	750	0
2024-03-05	09:00:00	815	880	720	805	0
2024-03-04	15:18:58	780	780	780	780	0
2024-03-04	15:00:00	780	780	770	770	556,800
2024-03-04	14:00:00	780	780	780	780	10,000
2024-03-04	13:38:45	770	770	770	770	0
2024-03-04	13:30:01	815	815	815	815	0
2024-03-04	13:00:00	815	815	770	770	8,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:55:06	785	785	785	785	0
2024-03-04	11:07:08	815	815	815	815	0
2024-03-04	11:04:26	815	815	815	815	0
2024-03-04	11:00:00	815	815	785	785	2,500
2024-03-04	10:09:20	795	795	795	795	0
2024-03-04	10:00:00	795	815	795	815	400
2024-03-04	09:22:50	815	815	815	815	0
2024-03-04	09:00:00	795	815	790	815	55,700
2024-03-01	15:23:23	795	795	795	795	0
2024-03-01	15:00:00	805	805	790	795	5,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:12:48	720	720	720	720	0
2024-05-03	13:30:00	730	730	730	730	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:21:57	705	705	705	705	0
2024-05-03	10:30:00	705	705	705	705	1,000
2024-05-03	10:23:12	705	705	705	705	0
2024-05-03	10:08:52	700	700	700	700	0
2024-05-03	09:42:09	730	730	730	730	0
2024-05-03	09:10:45	735	735	735	735	0
2024-05-03	09:00:00	660	735	660	705	2,900
2024-05-02	15:34:07	680	680	680	680	0
2024-05-02	15:00:00	640	690	640	660	20,000
2024-05-02	14:52:22	650	650	650	650	0
2024-05-02	13:30:00	700	700	600	600	46,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:46:55	735	735	735	735	0
2024-05-02	09:00:00	725	735	700	735	4,700
2024-04-30	15:41:12	730	730	730	730	0
2024-04-30	15:18:51	730	730	730	730	0
2024-04-30	15:00:00	730	730	730	730	600
2024-04-30	14:37:19	730	730	730	730	0
2024-04-30	13:30:01	730	730	730	730	0
2024-04-30	13:30:00	730	730	730	730	1,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:31:34	730	730	730	730	0
2024-04-30	09:00:00	730	730	730	730	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:40:00	735	735	735	735	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	725	735	600	660	71,500
2024-04-30	09:00:00	730	730	730	730	1,900
2024-04-29	09:00:00	750	750	705	735	27,000
2024-04-26	09:00:00	750	750	720	725	8,200
2024-04-25	09:00:00	750	750	750	750	600
2024-04-24	09:00:00	750	750	735	750	68,400
2024-04-23	09:00:00	720	750	720	735	2,400
2024-04-22	09:00:00	740	740	715	715	34,400
2024-04-19	09:00:00	740	740	725	740	5,200
2024-04-18	09:00:00	745	745	740	740	32,000
2024-04-17	09:00:00	740	825	740	745	31,000
2024-04-16	09:00:00	750	760	700	740	73,200
2024-04-05	09:00:00	750	795	750	750	44,800
2024-04-04	09:00:00	730	780	730	750	11,500
2024-04-03	09:00:00	740	770	700	730	136,600
2024-04-02	09:00:00	775	775	730	770	31,600
2024-04-01	09:00:00	775	775	775	775	200
2024-03-28	09:00:00	755	775	755	770	15,700
2024-03-27	09:00:00	760	785	750	760	26,200
2024-03-26	09:00:00	760	760	750	750	1,400
2024-03-25	09:00:00	775	775	750	760	31,900
2024-03-22	09:00:00	745	785	745	760	35,000
2024-03-21	09:00:00	765	790	745	745	42,100
2024-03-20	09:00:00	800	800	760	785	15,100
2024-03-19	09:00:00	775	790	770	775	18,200
2024-03-18	09:00:00	745	800	745	775	9,700
2024-03-15	09:00:00	750	810	750	800	28,200
2024-03-14	09:00:00	760	800	755	785	34,800
2024-03-13	09:00:00	770	815	740	790	102,900
2024-03-08	09:00:00	775	800	770	770	53,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	725	735	600	660	71,500
2024-04-29	09:00:00	750	750	705	735	27,000
2024-04-26	09:00:00	750	750	720	725	8,200
2024-04-25	09:00:00	750	750	750	750	600
2024-04-24	09:00:00	750	750	735	750	68,400
2024-04-23	09:00:00	720	750	720	735	2,400
2024-04-22	09:00:00	740	740	715	715	34,400
2024-04-19	09:00:00	740	740	725	740	5,200
2024-04-18	09:00:00	745	745	740	740	32,000
2024-04-17	09:00:00	740	825	740	745	31,000
2024-04-16	09:00:00	750	760	700	740	73,200
2024-04-05	09:00:00	750	795	750	750	44,800
2024-04-04	09:00:00	730	780	730	750	11,500
2024-04-03	09:00:00	740	770	700	730	136,600
2024-04-02	09:00:00	775	775	730	770	31,600
2024-04-01	09:00:00	775	775	775	775	200
2024-03-28	09:00:00	755	775	755	770	15,700
2024-03-27	09:00:00	760	785	750	760	26,200
2024-03-26	09:00:00	760	760	750	750	1,400
2024-03-25	09:00:00	775	775	750	760	31,900
2024-03-22	09:00:00	745	785	745	760	35,000
2024-03-21	09:00:00	765	790	745	745	42,100
2024-03-20	09:00:00	800	800	760	785	15,100
2024-03-19	09:00:00	775	790	770	775	18,200
2024-03-18	09:00:00	745	800	745	775	9,700
2024-03-15	09:00:00	750	810	750	800	28,200
2024-03-14	09:00:00	760	800	755	785	34,800
2024-03-13	09:00:00	770	815	740	790	102,900
2024-03-08	09:00:00	775	800	770	770	53,300
2024-03-07	09:00:00	785	800	775	795	600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	750	750	705	735	27,000
2024-04-21	00:00:00	740	750	715	725	114,000
2024-04-14	00:00:00	750	825	700	740	141,400
2024-04-07	00:00:00	750	750	750	750	0
2024-03-31	00:00:00	775	795	700	750	224,700
2024-03-24	00:00:00	775	785	750	770	75,200
2024-03-17	00:00:00	745	800	745	760	120,100
2024-03-10	00:00:00	770	815	740	800	165,900
2024-03-03	00:00:00	795	880	720	770	785,000
2024-02-25	00:00:00	825	860	790	795	59,300
2024-02-18	00:00:00	865	905	760	855	110,500
2024-02-11	00:00:00	870	900	865	865	63,300
2024-02-04	00:00:00	905	910	865	910	20,300
2024-01-28	00:00:00	885	925	860	910	24,200
2024-01-21	00:00:00	900	905	870	880	22,500
2024-01-14	00:00:00	895	915	885	900	29,700
2024-01-07	00:00:00	900	980	880	895	44,600
2023-12-31	00:00:00	885	930	870	905	46,000
2023-12-24	00:00:00	900	945	880	885	23,200
2023-12-17	00:00:00	910	955	860	900	143,900
2023-12-10	00:00:00	1,050	1,130	880	885	533,900
2023-12-03	00:00:00	1,070	1,075	1,000	1,050	39,900
2023-11-26	00:00:00	1,045	1,080	1,000	1,075	56,000
2023-11-19	00:00:00	1,060	1,100	1,020	1,075	141,000
2023-11-12	00:00:00	1,090	1,145	1,060	1,090	117,800
2023-11-05	00:00:00	1,115	1,160	1,080	1,115	18,700
2023-10-29	00:00:00	1,145	1,145	1,075	1,115	117,600
2023-10-22	00:00:00	1,130	1,160	1,110	1,135	28,900
2023-10-15	00:00:00	1,140	1,205	1,110	1,145	71,900
2023-10-08	00:00:00	1,210	1,210	1,110	1,140	106,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	725	735	600	660	71,500
2024-03-31	00:00:00	775	825	700	730	509,000
2024-02-29	00:00:00	815	880	720	770	1,157,600
2024-01-31	00:00:00	880	925	760	815	260,600
2023-12-31	00:00:00	885	980	860	915	148,400
2023-11-30	00:00:00	1,070	1,130	860	885	741,200
2023-10-31	00:00:00	1,125	1,160	1,000	1,050	435,200
2023-09-30	00:00:00	1,125	1,260	1,100	1,125	361,200
2023-08-31	00:00:00	1,300	1,300	1,060	1,125	1,180,000
2023-07-31	00:00:00	1,295	1,450	1,225	1,305	1,195,700
2023-06-30	00:00:00	1,395	1,400	1,250	1,300	2,014,800
2023-05-31	00:00:00	1,410	1,465	1,250	1,395	407,100
2023-04-30	00:00:00	1,545	1,550	1,350	1,410	677,700
2023-03-31	00:00:00	1,585	1,585	1,490	1,505	37,900
2023-02-28	00:00:00	1,475	1,595	1,470	1,595	57,600
2023-01-31	00:00:00	1,330	1,500	1,330	1,415	39,400
2022-12-31	00:00:00	1,500	1,605	1,430	1,500	161,200
2022-11-30	00:00:00	1,565	1,600	1,395	1,500	367,700
2022-10-31	00:00:00	1,615	1,815	1,445	1,565	1,162,700
2022-09-30	00:00:00	1,600	1,655	1,545	1,615	306,400
2022-08-31	00:00:00	1,650	1,650	1,545	1,600	344,700
2022-07-31	00:00:00	1,600	1,850	1,540	1,640	438,300
2022-06-30	00:00:00	1,595	1,600	1,490	1,600	545,100
2022-05-31	00:00:00	1,600	1,700	1,490	1,600	1,256,000
2022-04-30	00:00:00	1,725	1,760	1,580	1,600	823,800
2022-03-31	00:00:00	1,720	1,860	1,605	1,725	387,500
2022-02-28	00:00:00	1,580	1,830	1,505	1,720	563,300
2022-01-31	00:00:00	1,860	1,890	1,400	1,570	452,200
2021-12-31	00:00:00	1,840	1,900	1,775	1,860	295,600
2021-11-30	00:00:00	1,885	1,885	1,725	1,840	526,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	725	735	600	660	71,500
2024-03-31	00:00:00	775	825	700	735	507,100
2024-02-29	00:00:00	815	880	720	770	1,157,600
2024-01-31	00:00:00	880	925	700	730	1,927,200
2023-12-31	00:00:00	885	980	720	770	1,566,600
2023-11-30	00:00:00	1,070	1,130	760	815	1,150,200
2023-10-31	00:00:00	1,125	1,160	860	915	1,324,800
2023-09-30	00:00:00	1,125	1,260	860	885	1,537,600
2023-08-31	00:00:00	1,300	1,300	1,000	1,050	1,976,400
2023-07-31	00:00:00	1,295	1,450	1,060	1,125	2,736,900
2023-06-30	00:00:00	1,395	1,450	1,060	1,125	4,390,500
2023-05-31	00:00:00	1,410	1,465	1,225	1,305	3,617,600
2023-04-30	00:00:00	1,545	1,550	1,250	1,300	3,099,600
2023-03-31	00:00:00	1,505	1,585	1,250	1,395	1,481,500
2023-02-28	00:00:00	1,475	1,610	1,350	1,410	1,519,400
2023-01-31	00:00:00	1,415	1,610	1,140	1,505	1,162,100
2022-10-31	00:00:00	1,615	1,815	1,395	1,500	1,691,600
2022-07-31	00:00:00	1,600	1,850	1,540	1,615	1,089,400
2022-04-30	00:00:00	1,725	1,760	1,490	1,600	2,624,900
2022-01-31	00:00:00	1,860	1,890	1,400	1,725	1,403,000
2021-10-31	00:00:00	1,825	1,900	1,725	1,860	1,193,200
2021-07-31	00:00:00	1,900	1,970	1,640	1,860	2,312,400
2021-04-30	00:00:00	945	1,935	880	1,900	25,869,900
2021-01-31	00:00:00	970	1,015	855	945	2,023,100

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