Informasi Saham IFSH PT Ifishdeco Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,555,863,654,395	1,806,600,383,870	1,994,380,862,906
101	Enterprises Value Revenue Ratio	3	3	1	8
14010	Ps Ratio	9	1	1	2
14008	Pe Ratio	13	9	8	10
40001	Market Cap	19	1,625,003,191,500	1,848,750,000,000	2,040,000,000,000
102	Enterprises Value E B I T D A Ratio	25	9	6	14
14012	Pb Ratio	31	2	3	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,555,863,654,395	1,604,566,054,499	1,806,600,383,870	2,164,570,215,220	2,171,891,961,155	2,419,450,362,408	1,994,380,862,906
101	Enterprises Value Revenue Ratio	3	3	1	1	2	2	3	8
14010	Ps Ratio	9	1	1	1	2	2	3	2
14008	Pe Ratio	13	9	8	8	12	13	13	10
40001	Market Cap	19	1,625,003,191,500	1,624,916,072,000	1,848,750,000,000	2,156,875,000,000	2,220,625,000,000	2,422,500,000,000	2,040,000,000,000
102	Enterprises Value E B I T D A Ratio	25	9	5	6	8	9	9	14
14012	Pb Ratio	31	2	2	3	4	3	3	3

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	301,125,520,089	157,539,607,048	249,778,363,888	201,768,421,859	54,065,666,895
20304	Write Off	0	0	-79,494,980,077	-121,875,648,200	-36,461,662,233
20091	Net Income	211,260,574,194	108,415,395,382	199,187,421,412	169,518,270,736	31,935,192,392
29004	Basic E P S	110	0	94	80	15
20190	E B I T D A	327,256,111,452	163,603,955,612	273,560,139,863	223,064,246,758	75,248,973,893
20046	Gross Profit	688,010,455,033	266,506,027,099	558,908,187,808	428,013,370,048	200,334,226,232
29009	Diluted E P S	110	0	94	80	15
20136	Pretax Income	294,431,269,693	155,542,505,375	243,411,687,527	195,036,015,786	43,709,603,309
20145	Tax Provision	74,072,662,083	38,134,758,025	53,643,258,405	43,026,530,062	20,228,246,227
20100	Total Revenue	1,433,217,403,117	435,655,058,462	939,031,325,558	906,259,459,175	396,573,481,850
20164	Total Expenses	1,145,634,883,303	283,567,156,306	779,941,561,435	827,272,740,976	384,674,848,396
20013	Cost Of Revenue	745,206,948,084	169,149,031,363	380,123,137,750	478,246,089,127	196,239,255,618
20177	Interest Income	5,370,624,032	2,034,721,283	3,529,407,768	1,539,801,158	2,671,720,170
20057	Interest Expense	6,694,250,396	1,997,101,673	6,366,676,361	6,732,406,073	10,356,063,586
20109	Operating Income	287,582,519,814	152,087,902,156	159,089,764,123	78,986,718,199	11,898,633,454
20316	Normalized Income	211,176,601,334	108,332,062,435	129,092,801,032	65,965,668,683	4,683,006,655
20108	Operating Expense	400,427,935,219	114,418,124,943	399,818,423,685	349,026,651,849	188,435,592,778
20112	Operating Revenue	1,433,217,403,117	435,655,058,462	939,031,325,558	906,259,459,175	396,573,481,850
20087	Minority Interests	-9,098,033,416	-8,992,351,968	1,493,036,394	10,441,328,109	8,453,835,310
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,452,723,422	11,347,372	-3,725,677,240	-6,249,105,251	-8,459,806,420
20416	Total Unusual Items	112,200,000	110,400,000	79,742,344,938	123,795,421,075	36,336,247,650
29010	Basic Average Shares	1,927,120,154	0	2,125,000,000	2,125,000,000	2,125,000,000
20269	Other Special Charges	-112,200,000	-110,400,000	-247,364,861	-1,919,772,875	125,414,583
20287	Rent And Landing Fees	53,661,031,835	6,279,137,876	159,601,435,220	151,121,492,056	58,218,328,934
29011	Diluted Average Shares	1,927,120,154	0	2,125,000,000	2,125,000,000	2,125,000,000
20420	Normalized E B I T D A	327,143,911,452	163,493,555,612	193,817,794,925	99,268,825,683	38,912,726,243
20162	Special Income Charges	112,200,000	110,400,000	79,742,344,938	123,795,421,075	36,336,247,650
20315	Reconciled Depreciation	26,130,591,363	6,064,348,564	23,781,775,975	21,295,824,899	21,183,306,998
20030	Net Income Extraordinary	0	0	7,925,955,896	7,067,456,903	0
20312	Other Operating Expenses	18,898,313,729	9,605,041,097	8,537,159,556	15,352,648,401	13,012,528,239
20368	Total Other Finance Cost	1,129,097,058	26,272,238	888,408,647	1,056,500,336	775,463,004
20440	Rent Expense Supplemental	98,870,615,240	29,887,488,058	180,424,136,680	166,099,696,828	65,491,860,938
20314	Reconciled Cost Of Revenue	745,206,948,084	169,149,031,363	380,123,137,750	478,246,089,127	196,239,255,618
20419	Tax Effect Of Unusual Items	28,227,140	27,067,053	17,573,680,454	27,310,275,925	9,084,061,913
20018	Depreciation Income Statement	26,130,591,363	6,064,348,564	23,781,775,975	21,295,824,899	21,183,306,998
20075	Interest Income Non Operating	5,370,624,032	2,034,721,283	3,529,407,768	1,539,801,158	2,671,720,170
20158	Selling And Marketing Expense	237,666,550,676	82,105,641,184	152,442,711,235	119,769,770,804	61,270,380,055
20064	Interest Expense Non Operating	6,694,250,396	1,997,101,673	6,366,676,361	6,732,406,073	10,356,063,586
20093	Net Income Common Stockholders	211,260,574,194	108,415,395,382	199,187,421,412	169,518,270,736	31,935,192,392
20094	Net Income Continuous Operations	220,358,607,610	117,407,747,350	189,768,429,122	152,009,485,724	23,481,357,082
20045	General And Administrative Expense	41,624,828,686	5,807,540,373	29,557,765,677	22,024,145,415	14,567,972,711
20159	Selling General And Administration	279,291,379,362	87,913,181,557	182,000,476,912	141,793,916,219	75,838,352,766
20435	Total Operating Income As Reported	292,201,251,394	156,706,633,736	158,649,208,023	80,811,921,040	11,898,633,454
20412	Other Non Operating Income Expenses	9,194,384,975	3,277,771,636	7,024,668,173	742,281,857	1,864,930,736
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	211,260,574,194	108,415,395,382	199,187,421,412	169,518,270,736	31,935,192,392
20417	Total Unusual Items Excluding Goodwill	112,200,000	110,400,000	79,742,344,938	123,795,421,075	36,336,247,650
20077	Net Non Operating Interest Income Expense	-2,452,723,422	11,347,372	-3,725,677,240	-6,249,105,251	-8,459,806,420
20346	Net Income Including Noncontrolling Interests	220,358,607,610	117,407,747,350	197,694,385,018	159,076,942,627	23,481,357,082
20019	Depreciation And Amortization In Income Statement	26,130,591,363	6,064,348,564	23,781,775,975	21,295,824,899	21,183,306,998
20309	Net Income From Continuing And Discontinued Operation	211,260,574,194	108,415,395,382	191,261,465,516	162,450,813,833	31,935,192,392
20331	Net Income From Continuing Operation Net Minority Interest	211,260,574,194	108,415,395,382	191,261,465,516	162,450,813,833	31,935,192,392

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	301,125,520,089	157,539,607,048	93,646,847,097	18,794,137,699	31,144,928,245	249,778,363,888	201,768,421,859	54,065,666,895
20304	Write Off	0	0	0	0	0	-79,494,980,077	-121,875,648,200	-36,461,662,233
20091	Net Income	211,260,574,194	108,415,395,382	72,636,850,905	9,842,687,208	20,365,640,699	199,187,421,412	169,518,270,736	31,935,192,392
29004	Basic E P S	110	0	107	0	10	94	80	15
20190	E B I T D A	327,256,111,452	163,603,955,612	100,352,706,828	26,964,747,128	36,334,701,884	273,560,139,863	223,064,246,758	75,248,973,893
20046	Gross Profit	688,010,455,033	266,506,027,099	193,507,151,681	95,119,332,201	132,877,944,052	558,908,187,808	428,013,370,048	200,334,226,232
29009	Diluted E P S	110	0	107	0	10	94	80	15
20136	Pretax Income	294,431,269,693	155,542,505,375	94,265,516,894	16,221,324,323	28,401,923,101	243,411,687,527	195,036,015,786	43,709,603,309
20145	Tax Provision	74,072,662,083	38,134,758,025	22,232,097,997	5,902,376,074	7,803,429,987	53,643,258,405	43,026,530,062	20,228,246,227
20100	Total Revenue	1,433,217,403,117	435,655,058,462	380,288,388,701	304,441,338,017	312,832,617,937	939,031,325,558	906,259,459,175	396,573,481,850
20164	Total Expenses	1,145,634,883,303	283,567,156,306	284,050,035,198	291,169,407,561	286,848,284,238	779,941,561,435	827,272,740,976	384,674,848,396
20013	Cost Of Revenue	745,206,948,084	169,149,031,363	186,781,237,020	209,322,005,815	179,954,673,886	380,123,137,750	478,246,089,127	196,239,255,618
20177	Interest Income	5,370,624,032	2,034,721,283	-1,502,155,984	2,452,481,812	2,385,576,921	3,529,407,768	1,539,801,158	2,671,720,170
20057	Interest Expense	6,694,250,396	1,997,101,673	-618,669,797	2,572,813,376	2,743,005,144	6,366,676,361	6,732,406,073	10,356,063,586
20109	Operating Income	287,582,519,814	152,087,902,156	96,238,353,503	13,271,930,455	25,984,333,700	159,089,764,123	78,986,718,199	11,898,633,454
20316	Normalized Income	211,176,601,334	108,332,062,435	72,635,475,427	9,842,687,208	20,365,640,699	129,092,801,032	65,965,668,683	4,683,006,655
20108	Operating Expense	400,427,935,219	114,418,124,943	97,268,798,178	81,847,401,746	106,893,610,352	399,818,423,685	349,026,651,849	188,435,592,778
20112	Operating Revenue	1,433,217,403,117	435,655,058,462	380,288,388,701	304,441,338,017	312,832,617,937	939,031,325,558	906,259,459,175	396,573,481,850
20087	Minority Interests	-9,098,033,416	-8,992,351,968	603,432,008	-476,261,041	-232,852,415	1,493,036,394	10,441,328,109	8,453,835,310
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,452,723,422	11,347,372	-1,947,827,376	-141,134,006	-375,109,412	-3,725,677,240	-6,249,105,251	-8,459,806,420
20416	Total Unusual Items	112,200,000	110,400,000	1,800,000	0	0	79,742,344,938	123,795,421,075	36,336,247,650
29010	Basic Average Shares	1,927,120,154	0	2,125,000,000	0	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000
20269	Other Special Charges	-112,200,000	-110,400,000	-1,800,001	0	0	-247,364,861	-1,919,772,875	125,414,583
20287	Rent And Landing Fees	53,661,031,835	6,279,137,876	17,432,595,109	2,491,870,854	27,457,427,996	159,601,435,220	151,121,492,056	58,218,328,934
29011	Diluted Average Shares	1,927,120,154	0	2,125,000,000	0	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000
20420	Normalized E B I T D A	327,143,911,452	163,493,555,612	100,350,906,828	26,964,747,128	36,334,701,884	193,817,794,925	99,268,825,683	38,912,726,243
20162	Special Income Charges	112,200,000	110,400,000	1,800,000	0	0	79,742,344,938	123,795,421,075	36,336,247,650
20315	Reconciled Depreciation	26,130,591,363	6,064,348,564	6,705,859,731	8,170,609,429	5,189,773,639	23,781,775,975	21,295,824,899	21,183,306,998
20030	Net Income Extraordinary	0	0	0	0	0	7,925,955,896	7,067,456,903	0
20312	Other Operating Expenses	18,898,313,729	9,605,041,097	3,455,346,931	2,335,177,169	3,502,748,532	8,537,159,556	15,352,648,401	13,012,528,239
20368	Total Other Finance Cost	1,129,097,058	26,272,238	1,064,341,189	20,802,442	17,681,189	888,408,647	1,056,500,336	775,463,004
20440	Rent Expense Supplemental	98,870,615,240	29,887,488,058	20,455,026,331	10,223,799,704	38,304,301,147	180,424,136,680	166,099,696,828	65,491,860,938
20314	Reconciled Cost Of Revenue	745,206,948,084	169,149,031,363	186,781,237,020	209,322,005,815	179,954,673,886	380,123,137,750	478,246,089,127	196,239,255,618
20419	Tax Effect Of Unusual Items	28,227,140	27,067,053	424,522	0	0	17,573,680,454	27,310,275,925	9,084,061,913
20018	Depreciation Income Statement	26,130,591,363	6,064,348,564	6,705,859,731	8,170,609,429	5,189,773,639	23,781,775,975	21,295,824,899	21,183,306,998
20075	Interest Income Non Operating	5,370,624,032	2,034,721,283	-1,502,155,984	2,452,481,812	2,385,576,921	3,529,407,768	1,539,801,158	2,671,720,170
20158	Selling And Marketing Expense	237,666,550,676	82,105,641,184	53,867,306,420	47,110,190,687	54,583,412,385	152,442,711,235	119,769,770,804	61,270,380,055
20064	Interest Expense Non Operating	6,694,250,396	1,997,101,673	-618,669,797	2,572,813,376	2,743,005,144	6,366,676,361	6,732,406,073	10,356,063,586
20093	Net Income Common Stockholders	211,260,574,194	108,415,395,382	72,636,850,905	9,842,687,208	20,365,640,699	199,187,421,412	169,518,270,736	31,935,192,392
20094	Net Income Continuous Operations	220,358,607,610	117,407,747,350	72,033,418,897	10,318,948,249	20,598,493,114	189,768,429,122	152,009,485,724	23,481,357,082
20045	General And Administrative Expense	41,624,828,686	5,807,540,373	9,730,524,237	14,981,181,567	11,105,582,509	29,557,765,677	22,024,145,415	14,567,972,711
20159	Selling General And Administration	279,291,379,362	87,913,181,557	63,597,830,657	62,091,372,254	65,688,994,894	182,000,476,912	141,793,916,219	75,838,352,766
20435	Total Operating Income As Reported	292,201,251,394	156,706,633,736	96,238,353,503	13,271,930,456	25,984,333,699	158,649,208,023	80,811,921,040	11,898,633,454
20412	Other Non Operating Income Expenses	9,194,384,975	3,277,771,636	327,828,258	3,331,001,823	2,257,783,258	7,024,668,173	742,281,857	1,864,930,736
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	211,260,574,194	108,415,395,382	72,636,850,905	9,842,687,208	20,365,640,699	199,187,421,412	169,518,270,736	31,935,192,392
20417	Total Unusual Items Excluding Goodwill	112,200,000	110,400,000	1,800,000	0	0	79,742,344,938	123,795,421,075	36,336,247,650
20077	Net Non Operating Interest Income Expense	-2,452,723,422	11,347,372	-1,947,827,376	-141,134,006	-375,109,412	-3,725,677,240	-6,249,105,251	-8,459,806,420
20346	Net Income Including Noncontrolling Interests	220,358,607,610	117,407,747,350	72,033,418,897	10,318,948,249	20,598,493,114	197,694,385,018	159,076,942,627	23,481,357,082
20019	Depreciation And Amortization In Income Statement	26,130,591,363	6,064,348,564	6,705,859,731	8,170,609,429	5,189,773,639	23,781,775,975	21,295,824,899	21,183,306,998
20309	Net Income From Continuing And Discontinued Operation	211,260,574,194	108,415,395,382	72,636,850,905	9,842,687,208	20,365,640,699	191,261,465,516	162,450,813,833	31,935,192,392
20331	Net Income From Continuing Operation Net Minority Interest	211,260,574,194	108,415,395,382	72,636,850,905	9,842,687,208	20,365,640,699	191,261,465,516	162,450,813,833	31,935,192,392

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	867,750,000	867,750,000	766,356,365	766,356,365
23531	Net Debt	0	0	19,011,473,592	10,599,556,300
23165	Payables	107,619,830,092	132,899,080,705	150,435,213,886	243,334,060,388
23139	Net P P E	491,560,570,246	490,087,001,153	368,108,524,741	360,452,606,562
23351	Properties	160,792,495,580	149,937,744,982	38,698,113,574	7,907,500,659
23386	Total Debt	125,573,130,281	104,225,828,140	54,310,471,328	48,089,892,892
23100	Gross P P E	727,515,811,138	684,684,954,275	529,981,525,728	478,604,411,669
23038	Common Stock	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000
23045	Current Debt	104,412,452,348	73,774,466,273	39,235,625,021	30,827,777,717
23532	Share Issued	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000
23220	Total Assets	1,072,483,806,616	1,091,201,798,908	1,008,502,142,233	1,149,320,763,256
23027	Capital Stock	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000
23382	Other Payable	33,879,168,447	37,008,359,247	77,891,942,671	65,519,491,298
23028	Cash Financial	121,878,371,782	97,275,465,732	32,759,809,849	30,034,811,572
23123	Long Term Debt	12,511,701,309	20,191,611,616	12,535,658,420	12,964,050,191
23179	Prepaid Assets	14,858,826,886	37,159,919,479	189,581,659,636	161,265,602,077
23232	Treasury Stock	162,207,081,292	0	0	0
23385	Working Capital	219,607,857,620	254,343,368,169	238,883,087,570	151,633,345,232
23000	Accounts Payable	17,357,130,077	32,980,434,986	45,971,521,811	131,087,250,306
23029	Cash Equivalents	23,000,000,000	0	0	3,000,000,000
23245	Invested Capital	896,703,012,689	874,946,781,760	689,313,307,838	571,035,686,390
23340	Other Properties	0	0	4,925,000,000	6,867,900,000
23291	Dividends Payable	0	0	0	17,001,527,958
23132	Minority Interest	6,106,200,394	-2,982,505,380	154,042,134	-15,960,709,808
23342	Other Receivables	10,198,366,335	14,257,273,838	8,866,724,127	1,558,572,702
23204	Retained Earnings	660,208,531,602	502,683,591,614	354,347,420,202	184,829,149,466
23217	Total Tax Payable	56,383,531,568	62,910,286,472	26,571,749,404	29,725,790,826
23352	Current Provisions	5,520,350,709	3,655,754,238	0	0
23001	Accounts Receivable	245,841,298,972	71,355,940,179	58,039,682,935	75,394,746,485
23280	Common Stock Equity	779,778,859,032	780,980,703,871	637,542,024,397	527,243,858,482
23403	Net Tangible Assets	776,672,191,152	780,112,953,871	636,775,668,032	526,477,502,117
23215	Stockholders Equity	779,778,859,032	780,980,703,871	637,542,024,397	527,243,858,482
23383	Tangible Book Value	776,672,191,152	780,112,953,871	636,775,668,032	526,477,502,117
23374	Total Capitalization	792,290,560,341	801,172,315,487	650,077,682,817	540,207,908,673
23312	Land And Improvements	10,423,584,751	10,100,619,751	9,668,619,751	6,929,162,760
23469	Other Equity Interest	-53,894,913,643	-53,910,778,816	-92,838,929,623	-33,618,824,802
23393	Ordinary Shares Number	1,922,977,600	2,125,000,000	2,125,000,000	2,125,000,000
23395	Treasury Shares Number	202,022,400	0	0	0
23155	Other Intangible Assets	2,238,917,880	0	0	0
23008	Accumulated Depreciation	-235,955,240,892	-194,597,953,122	-161,873,000,987	-118,151,805,107
23282	Construction In Progress	16,897,052,243	29,620,807,368	55,655,113,635	53,713,686,246
23380	Capital Lease Obligations	8,648,976,624	10,259,750,251	2,539,187,887	4,298,064,984
23030	Cash And Cash Equivalents	144,878,371,782	97,275,465,732	32,759,809,849	33,192,271,608
23012	Additional Paid In Capital	123,172,322,365	119,707,891,073	163,533,533,818	163,533,533,818
23275	Buildings And Improvements	75,713,265,151	55,156,787,440	48,647,959,581	31,544,899,578
23102	Held To Maturity Securities	7,194,744,000	6,028,176,000	0	0
23163	Other Short Term Investments	1,044,776,000	10,000,000,000	0	0
23020	Available For Sale Securities	0	4,809,172,500	0	0
23319	Machinery Furniture Equipment	463,689,413,413	439,868,994,734	372,386,719,187	371,641,262,426
23048	Current Capital Lease Obligation	1,212,188,988	1,175,604,992	1,831,774,672	2,053,365,650
23127	Long Term Capital Lease Obligation	7,436,787,636	9,084,145,259	707,413,215	2,244,699,334
23098	Goodwill And Other Intangible Assets	3,106,667,880	867,750,000	766,356,365	766,356,365
23261	Total Equity Gross Minority Interest	785,885,059,426	777,998,198,491	637,696,066,531	511,283,148,674
23259	Total Liabilities Net Minority Interest	286,598,747,190	313,203,600,417	370,806,075,702	638,037,614,582
23046	Current Debt And Capital Lease Obligation	105,624,641,336	74,950,071,265	41,067,399,693	32,881,143,367
23124	Long Term Debt And Capital Lease Obligation	19,948,488,945	29,275,756,875	13,243,071,635	15,208,749,525
23344	Non Current Pension And Other Postretirement Benefit Plans	3,671,637,805	14,405,680,508	12,878,490,670	12,134,397,455

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	867,750,000	0	0	867,750,000	867,750,000	766,356,365	766,356,365
23531	Net Debt	0	0	0	0	0	19,011,473,592	10,599,556,300
23165	Payables	107,619,830,092	180,535,893,521	127,487,612,333	143,285,942,590	132,899,080,705	150,435,213,886	243,334,060,388
23139	Net P P E	491,560,570,246	479,229,441,891	477,004,121,606	484,755,483,097	490,087,001,153	368,108,524,741	360,452,606,562
23351	Properties	160,792,495,580	149,453,015,769	149,659,622,603	149,896,641,324	149,937,744,982	38,698,113,574	7,907,500,659
23386	Total Debt	125,573,130,281	74,854,128,681	76,128,772,275	85,284,307,297	104,225,828,140	54,310,471,328	48,089,892,892
23100	Gross P P E	727,515,811,138	705,088,182,911	692,273,609,821	685,759,670,826	684,684,954,275	529,981,525,728	478,604,411,669
23038	Common Stock	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000
23045	Current Debt	104,412,452,348	47,270,580,479	43,921,951,495	54,832,945,869	73,774,466,273	39,235,625,021	30,827,777,717
23532	Share Issued	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000
23220	Total Assets	1,072,483,806,616	1,003,659,489,729	934,671,223,041	1,127,303,736,314	1,091,201,798,908	1,008,502,142,233	1,149,320,763,256
23027	Capital Stock	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000	212,500,000,000
23382	Other Payable	33,879,168,447	50,392,263,456	42,971,810,787	38,467,035,122	37,008,359,247	77,891,942,671	65,519,491,298
23028	Cash Financial	121,878,371,782	115,003,744,811	66,433,557,055	122,017,346,142	97,275,465,732	32,759,809,849	30,034,811,572
23123	Long Term Debt	12,511,701,309	17,323,797,951	21,947,070,529	20,191,611,177	20,191,611,616	12,535,658,420	12,964,050,191
23179	Prepaid Assets	14,858,826,886	56,966,838,920	66,095,667,061	83,268,030,392	37,159,919,479	189,581,659,636	161,265,602,077
23232	Treasury Stock	162,207,081,292	0	0	0	0	0	0
23385	Working Capital	219,607,857,620	124,931,593,817	69,915,444,310	101,989,692,371	254,343,368,169	238,883,087,570	151,633,345,232
23000	Accounts Payable	17,357,130,077	60,229,855,573	33,003,489,816	35,933,249,781	32,980,434,986	45,971,521,811	131,087,250,306
23029	Cash Equivalents	23,000,000,000	0	0	0	0	0	3,000,000,000
23245	Invested Capital	896,703,012,689	726,317,338,506	659,413,108,925	711,713,652,945	874,946,781,760	689,313,307,838	571,035,686,390
23340	Other Properties	0	2,641,800,000	2,641,800,000	0	0	4,925,000,000	6,867,900,000
23291	Dividends Payable	0	0	0	0	0	0	17,001,527,958
23132	Minority Interest	6,106,200,394	-2,876,823,932	-2,273,391,924	-2,749,652,965	-2,982,505,380	154,042,134	-15,960,709,808
23342	Other Receivables	10,198,366,335	24,651,688,589	72,371,817,472	19,920,993,936	14,257,273,838	8,866,724,127	1,558,572,702
23204	Retained Earnings	660,208,531,602	551,793,136,220	532,891,919,521	523,049,232,313	502,683,591,614	354,347,420,202	184,829,149,466
23217	Total Tax Payable	56,383,531,568	69,913,774,492	51,512,311,730	68,885,657,687	62,910,286,472	26,571,749,404	29,725,790,826
23352	Current Provisions	5,520,350,709	3,655,754,238	3,655,754,238	3,655,754,238	3,655,754,238	0	0
23001	Accounts Receivable	245,841,298,972	140,193,844,152	49,431,462,429	101,715,233,307	71,355,940,179	58,039,682,935	75,394,746,485
23280	Common Stock Equity	779,778,859,032	661,722,960,076	593,544,086,901	636,689,095,899	780,980,703,871	637,542,024,397	527,243,858,482
23403	Net Tangible Assets	776,672,191,152	661,722,960,076	593,544,086,901	635,821,345,899	780,112,953,871	636,775,668,032	526,477,502,117
23215	Stockholders Equity	779,778,859,032	661,722,960,076	593,544,086,901	636,689,095,899	780,980,703,871	637,542,024,397	527,243,858,482
23383	Tangible Book Value	776,672,191,152	661,722,960,076	593,544,086,901	635,821,345,899	780,112,953,871	636,775,668,032	526,477,502,117
23374	Total Capitalization	792,290,560,341	679,046,758,027	615,491,157,430	656,880,707,076	801,172,315,487	650,077,682,817	540,207,908,673
23312	Land And Improvements	10,423,584,751	11,744,308,733	11,421,343,733	11,421,343,733	10,100,619,751	9,668,619,751	6,929,162,760
23469	Other Equity Interest	-53,894,913,643	-222,278,067,217	-271,555,723,693	-218,568,027,487	-53,910,778,816	-92,838,929,623	-33,618,824,802
23393	Ordinary Shares Number	1,922,977,600	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000	2,125,000,000
23395	Treasury Shares Number	202,022,400	0	0	0	0	0	0
23155	Other Intangible Assets	2,238,917,880	0	0	0	0	0	0
23008	Accumulated Depreciation	-235,955,240,892	-225,858,741,020	-215,269,488,215	-201,004,187,729	-194,597,953,122	-161,873,000,987	-118,151,805,107
23282	Construction In Progress	16,897,052,243	11,928,166,439	11,855,569,337	11,860,796,329	29,620,807,368	55,655,113,635	53,713,686,246
23380	Capital Lease Obligations	8,648,976,624	10,259,750,251	10,259,750,251	10,259,750,251	10,259,750,251	2,539,187,887	4,298,064,984
23030	Cash And Cash Equivalents	144,878,371,782	115,003,744,811	66,433,557,055	122,017,346,142	97,275,465,732	32,759,809,849	33,192,271,608
23012	Additional Paid In Capital	123,172,322,365	119,707,891,073	119,707,891,073	119,707,891,073	119,707,891,073	163,533,533,818	163,533,533,818
23275	Buildings And Improvements	75,713,265,151	63,049,978,530	56,639,690,779	55,934,437,322	55,156,787,440	48,647,959,581	31,544,899,578
23102	Held To Maturity Securities	7,194,744,000	8,273,091,904	6,028,176,000	6,028,176,000	6,028,176,000	0	0
23163	Other Short Term Investments	1,044,776,000	2,000,000,000	2,000,000,000	12,000,000,000	10,000,000,000	0	0
23020	Available For Sale Securities	0	0	0	0	4,809,172,500	0	0
23319	Machinery Furniture Equipment	463,689,413,413	466,270,913,440	460,055,583,369	456,646,452,118	439,868,994,734	372,386,719,187	371,641,262,426
23048	Current Capital Lease Obligation	1,212,188,988	1,175,604,992	1,175,604,992	1,175,604,992	1,175,604,992	1,831,774,672	2,053,365,650
23127	Long Term Capital Lease Obligation	7,436,787,636	9,084,145,259	9,084,145,259	9,084,145,259	9,084,145,259	707,413,215	2,244,699,334
23098	Goodwill And Other Intangible Assets	3,106,667,880	0	0	867,750,000	867,750,000	766,356,365	766,356,365
23261	Total Equity Gross Minority Interest	785,885,059,426	658,846,136,144	591,270,694,977	633,939,442,934	777,998,198,491	637,696,066,531	511,283,148,674
23259	Total Liabilities Net Minority Interest	286,598,747,190	344,813,353,585	343,400,528,064	493,364,293,380	313,203,600,417	370,806,075,702	638,037,614,582
23046	Current Debt And Capital Lease Obligation	105,624,641,336	48,446,185,471	45,097,556,487	56,008,550,861	74,950,071,265	41,067,399,693	32,881,143,367
23124	Long Term Debt And Capital Lease Obligation	19,948,488,945	26,407,943,210	31,031,215,788	29,275,756,436	29,275,756,875	13,243,071,635	15,208,749,525
23344	Non Current Pension And Other Postretirement Benefit Plans	3,671,637,805	15,862,558,070	15,362,558,069	14,862,558,068	14,405,680,508	12,878,490,670	12,134,397,455

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	112,200,000	-372,529,213	155,421,989,402	3,226,590,441	350,000,131
26185	Free Cash Flow	258,028,818,100	95,836,060,593	2,538,479,703	81,296,281,830	-10,707,730,018
26027	Changes In Cash	47,651,264,800	29,891,665,557	63,846,480,334	-507,226,054	4,018,259,662
26182	Issuance Of Debt	26,216,483,936	26,216,483,936	26,705,824,359	6,753,149,626	21,507,170,315
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	144,878,371,782	144,878,371,782	97,275,465,732	32,759,809,849	33,034,811,572
26112	Purchase Of P P E	-37,041,097,390	-9,454,632,849	-152,060,761,153	-39,317,020,648	-1,597,267,415
26183	Repayment Of Debt	-8,118,525,679	28,073,680,548	-10,432,756,102	-30,721,733,509	-2,989,822,216
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-37,041,097,390	-9,454,632,849	-152,060,761,153	-39,317,020,648	-1,597,267,415
26007	Cash Dividends Paid	-53,735,634,206	0	-50,851,250,000	-17,001,527,958	0
26012	Financing Cash Flow	-207,324,518,587	-86,879,882,378	-40,501,059,335	-44,768,777,255	18,517,348,099
26013	Investing Cash Flow	-40,094,132,103	11,480,854,493	-50,251,701,187	-76,351,751,277	-5,388,625,834
26115	Purchase Of Business	230,482,802	0	0	-25,490,788,457	0
26098	Common Stock Issuance	9,379,500,000	9,379,500,000	0	0	0
26088	Common Stock Payments	-171,862,150,000	-171,862,150,000	0	0	0
26110	Purchase Of Investment	-21,396,169,642	-5,535,375,317	-48,079,595,155	0	0
26015	Beginning Cash Position	97,275,465,732	115,003,744,811	32,759,809,849	33,192,271,608	28,922,713,276
26223	Classesof Cash Payments	-848,382,528,392	-219,623,908,379	-795,520,977,954	-758,807,054,554	-368,422,043,614
26099	Long Term Debt Issuance	26,216,483,936	26,216,483,936	26,705,824,359	6,753,149,626	21,507,170,315
26090	Long Term Debt Payments	-8,118,525,679	28,073,680,548	-10,432,756,102	-27,636,947,259	-2,989,822,216
26091	Short Term Debt Payments	0	0	0	-3,084,786,250	0
26181	Issuance Of Capital Stock	9,379,500,000	9,379,500,000	0	0	0
26071	Net Common Stock Issuance	-162,482,650,000	-162,482,650,000	0	0	0
26154	Common Stock Dividend Paid	-53,735,634,206	0	-50,851,250,000	-17,001,527,958	0
26073	Net Long Term Debt Issuance	18,097,958,257	54,290,164,484	16,273,068,257	-20,883,797,633	21,507,170,315
26164	Net Other Financing Charges	-9,204,192,638	21,312,603,138	-5,922,877,592	-3,798,665,414	-2,989,822,216
26165	Net Other Investing Changes	0	0	0	1	0
26119	Net P P E Purchase And Sale	-36,928,897,390	-9,827,162,062	3,361,228,249	-36,090,430,207	-1,247,267,284
26184	Repurchase Of Capital Stock	-171,862,150,000	-171,862,150,000	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	-3,084,786,250	0
26072	Net Issuance Payments Of Debt	18,097,958,257	54,290,164,484	16,273,068,257	-23,968,583,883	21,507,170,315
26226	Paymentson Behalfof Employees	-74,630,985,310	-59,408,530,370	-44,963,482,753	-31,171,893,538	-30,011,274,250
26116	Net Business Purchase And Sale	230,482,802	0	0	-25,490,788,457	0
26063	Effect Of Exchange Rate Changes	-48,358,750	-17,038,586	669,175,549	74,764,295	93,838,634
26118	Net Investment Purchase And Sale	-21,396,169,642	-8,099,631,913	-48,079,595,155	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-2,128,567,789	0
26222	Other Cash Receiptsfrom Operating Activities	2,977,033,268	2,977,033,268	5,208,985,591	0	1,259,330,733
26220	Cash Flowsfromusedin Operating Activities Direct	295,069,915,490	105,290,693,442	154,599,240,856	120,613,302,478	-9,110,462,603
26221	Classesof Cash Receiptsfrom Operating Activities	1,228,168,043,845	381,273,520,148	961,932,238,958	918,304,294,330	388,358,162,543

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	112,200,000	-372,529,213	-154,793,393,166	278,122,379	155,000,000,000	155,421,989,402	3,226,590,441	350,000,131
26185	Free Cash Flow	258,028,818,100	95,836,060,593	112,438,504,604	31,917,128,868	17,837,124,035	2,538,479,703	81,296,281,830	-10,707,730,018
26027	Changes In Cash	47,651,264,800	29,891,665,557	48,494,067,898	-54,782,817,133	24,048,348,478	63,846,480,334	-507,226,054	4,018,259,662
26182	Issuance Of Debt	26,216,483,936	26,216,483,936	0	0	0	26,705,824,359	6,753,149,626	21,507,170,315
26123	Sale Of Business	0	0	0	1,039,079	0	0	0	0
26016	End Cash Position	144,878,371,782	144,878,371,782	115,003,744,811	66,433,557,055	122,017,346,142	97,275,465,732	32,759,809,849	33,034,811,572
26112	Purchase Of P P E	-37,041,097,390	-9,454,632,849	-24,251,866	171,302,597,809	-198,864,810,484	-152,060,761,153	-39,317,020,648	-1,597,267,415
26183	Repayment Of Debt	-8,118,525,679	28,073,680,548	-4,722,467,322	-8,204,835,363	-23,264,903,542	-10,432,756,102	-30,721,733,509	-2,989,822,216
26125	Sale Of Investment	0	0	-2,244,915,904	0	4,809,172,500	0	0	0
26005	Capital Expenditure	-37,041,097,390	-9,454,632,849	-24,251,866	0	-198,864,810,484	-152,060,761,153	-39,317,020,648	-1,597,267,415
26007	Cash Dividends Paid	-53,735,634,206	0	50,851,250,000	-31,984,106,248	-72,602,777,958	-50,851,250,000	-17,001,527,958	0
26012	Financing Cash Flow	-207,324,518,587	-86,879,882,378	46,056,886,408	-39,825,165,279	-126,676,357,338	-40,501,059,335	-44,768,777,255	18,517,348,099
26013	Investing Cash Flow	-40,094,132,103	11,480,854,493	-110,025,574,980	124,427,817,087	-65,977,228,703	-50,251,701,187	-76,351,751,277	-5,388,625,834
26115	Purchase Of Business	230,482,802	0	230,482,802	0	0	0	-25,490,788,457	0
26098	Common Stock Issuance	9,379,500,000	9,379,500,000	0	0	0	0	0	0
26088	Common Stock Payments	-171,862,150,000	-171,862,150,000	0	0	0	0	0	0
26110	Purchase Of Investment	-21,396,169,642	-5,535,375,317	0	5,867,750,000	-21,728,544,325	-48,079,595,155	0	0
26015	Beginning Cash Position	97,275,465,732	115,003,744,811	66,433,557,055	122,017,346,142	97,275,465,732	32,759,809,849	33,192,271,608	28,922,713,276
26223	Classesof Cash Payments	-848,382,528,392	-219,623,908,379	-163,547,272,338	-291,730,231,429	-173,481,116,246	-795,520,977,954	-758,807,054,554	-368,422,043,614
26099	Long Term Debt Issuance	26,216,483,936	26,216,483,936	0	0	0	26,705,824,359	6,753,149,626	21,507,170,315
26090	Long Term Debt Payments	-8,118,525,679	28,073,680,548	-4,722,467,322	-8,204,835,363	-23,264,903,542	-10,432,756,102	-27,636,947,259	-2,989,822,216
26091	Short Term Debt Payments	0	0	0	0	0	0	-3,084,786,250	0
26181	Issuance Of Capital Stock	9,379,500,000	9,379,500,000	0	0	0	0	0	0
26071	Net Common Stock Issuance	-162,482,650,000	-162,482,650,000	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-53,735,634,206	0	50,851,250,000	-31,984,106,248	-72,602,777,958	-50,851,250,000	-17,001,527,958	0
26073	Net Long Term Debt Issuance	18,097,958,257	54,290,164,484	-4,722,467,322	-8,204,835,363	-23,264,903,542	16,273,068,257	-20,883,797,633	21,507,170,315
26164	Net Other Financing Charges	-9,204,192,638	21,312,603,138	-71,896,270	363,776,332	-30,808,675,838	-5,922,877,592	-3,798,665,414	-2,989,822,216
26165	Net Other Investing Changes	0	0	0	0	1	0	1	0
26119	Net P P E Purchase And Sale	-36,928,897,390	-9,827,162,062	-154,817,645,032	171,580,720,188	-43,864,810,484	3,361,228,249	-36,090,430,207	-1,247,267,284
26184	Repurchase Of Capital Stock	-171,862,150,000	-171,862,150,000	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-3,084,786,250	0
26072	Net Issuance Payments Of Debt	18,097,958,257	54,290,164,484	-4,722,467,322	-8,204,835,363	-23,264,903,542	16,273,068,257	-23,968,583,883	21,507,170,315
26226	Paymentson Behalfof Employees	-74,630,985,310	-59,408,530,370	-5,532,902,633	3,076,882,210	-12,766,434,517	-44,963,482,753	-31,171,893,538	-30,011,274,250
26116	Net Business Purchase And Sale	230,482,802	0	-1,039,079	1,039,079	0	0	-25,490,788,457	0
26063	Effect Of Exchange Rate Changes	-48,358,750	-17,038,586	76,119,858	-800,971,954	693,531,932	669,175,549	74,764,295	93,838,634
26118	Net Investment Purchase And Sale	-21,396,169,642	-8,099,631,913	-2,244,915,904	5,867,750,000	-16,919,371,825	-48,079,595,155	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	-2,128,567,789	0
26222	Other Cash Receiptsfrom Operating Activities	2,977,033,268	2,977,033,268	0	2,076,937,740	2,146,218,178	5,208,985,591	0	1,259,330,733
26220	Cash Flowsfromusedin Operating Activities Direct	295,069,915,490	105,290,693,442	112,462,756,470	-139,385,468,941	216,701,934,519	154,599,240,856	120,613,302,478	-9,110,462,603
26221	Classesof Cash Receiptsfrom Operating Activities	1,228,168,043,845	381,273,520,148	280,724,150,230	175,740,816,080	390,429,557,387	961,932,238,958	918,304,294,330	388,358,162,543

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
IFSH	PT Ifishdeco Tbk	2024-04-15	At close: 02:55PM WIB	835	835	835	860	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	2,000	8,247	1,606,000,000,000	1	8	110	N/A	29.83 (3.57%)	30	4	Apr 17, 2024
IFSH	PT Ifishdeco Tbk	2024-04-12	At close: 02:55PM WIB	835	835	835	860	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	2,000	8,275	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-11	At close: 02:55PM WIB	835	835	835	860	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	2,000	8,325	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-10	At close: 02:55PM WIB	835	835	835	860	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	2,000	8,310	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-05	At close: 02:55PM WIB	835	835	835	860	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	2,000	8,420	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-04	At close: 04:00PM WIB	835	0	0	835	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	0	8,506	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-03	At close: 04:00PM WIB	845	835	835	835	835.00 - 835.00	835	835	800.00 - 1,200.00	800	1,200	1,200	8,491	1,606,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-02	At close: 02:55PM WIB	845	0	0	835	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	0	8,493	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-04-01	At close: 02:55PM WIB	845	845	0	845	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	600	8,484	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-29	At close: 02:55PM WIB	845	845	845	870	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	2,200	8,484	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-28	At close: 02:55PM WIB	845	845	845	870	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	2,200	8,451	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-27	At close: 02:55PM WIB	845	845	0	0	0.00 - 0.00	0	0		0		10,000	8,106	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-26	At close: 04:00PM WIB	845	845	0	0	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	1,000	8,120	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-25	At close: 10:55AM WIB	845	845	0	0	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	9,000	8,263	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-22	At close: 04:00PM WIB	845	0	0	845	845.00 - 845.00	845	845	800.00 - 1,200.00	800	1,200	0	8,410	1,625,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-21	At close: 04:00PM WIB	845	0	0	0	0.0000 - 0.0000	0	0		0		0	8,419	0	1	0	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-14	As of 12:00PM WIB. Market open.	850	800	0	0	800.00 - 800.00	800	800	800.00 - 1,200.00	800	1,200	4,500	9,282	1,538,000,000,000	1	7	110	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-13	At close: 04:00PM WIB	850	850	845	850	850.00 - 850.00	850	850	800.00 - 1,200.00	800	1,200	2,300	9,246	1,635,000,000,000	1	8	110	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-11	At close: 11:30AM WIB	845	850	845	850	850.00 - 850.00	850	850	800.00 - 1,200.00	800	1,200	5,000	8,974	1,635,000,000,000	1	8	110	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-08	At close: 11:30AM WIB	845	850	845	850	850.00 - 850.00	850	850	800.00 - 1,200.00	800	1,200	5,000	8,893	1,635,000,000,000	1	8	110	N/A	28.12 (3.33%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-05	At close: 04:00PM WIB	850	800	0	850	800.00 - 800.00	800	800	800.00 - 1,280.00	800	1,280	300	8,932	1,538,000,000,000	1	7	110	N/A	28.12 (3.52%)	28	4	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-04	At close: 04:00PM WIB	800	850	850	0	850.00 - 850.00	850	850	800.00 - 1,280.00	800	1,280	17,900	8,624	1,635,000,000,000	0	8	104	N/A	28.12 (3.52%)	28	4	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-03-01	At close: 04:00PM WIB	855	800	0	850	800.00 - 800.00	800	800	800.00 - 1,280.00	800	1,280	2,500	8,593	1,700,000,000,000	0	8	103	N/A	28.12 (3.29%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-02-28	At close: 04:00PM WIB	855	855	0	855	855.00 - 855.00	855	855	850.00 - 1,280.00	850	1,280	500	9,672	1,817,000,000,000	1	8	103	N/A	28.12 (3.29%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-02-27	At close: 12:00PM WIB	850	855	850	855	855.00 - 855.00	855	855	850.00 - 1,290.00	850	1,290	20,000	9,362	1,817,000,000,000	1	8	104	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-02-26	At close: 04:00PM WIB	850	850	0	850	850.00 - 850.00	850	850	850.00 - 1,300.00	850	1,300	500	9,362	1,806,000,000,000	1	8	104	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk	2024-02-23	At close: 11:30AM WIB	850	850	0	850	850.00 - 850.00	850	850	850.00 - 1,300.00	850	1,300	10,300	9,189	1,806,000,000,000	1	8	104	N/A	28.12 (3.31%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk (IFSH.JK)	2024-02-22	At close: 04:03PM WIB	855	850	0	855	850.00 - 850.00	850	850	850.00 - 1,310.00	850	1,310	29,200	8,696	1,806,000,000,000	1	8	103	N/A	28.12 (3.29%)	28	3	Apr 26, 2023
IFSH	PT Ifishdeco Tbk (IFSH.JK)	2024-02-21	At close: 04:05PM WIB	930	850	855	0	850.00 - 855.00	850	855	850.00 - 1,310.00	850	1,310	19,300	8,369	1,817,000,000,000	1	8	104	N/A	28.12 (3.02%)	28	3	Apr 26, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IFSH	PT Ifishdeco Tbk	2024-04-15	1,610,000,000,000	1,590,000,000,000	8	1	2	1	5	1	-23	23	1,200	800	868	966	8	760	1,920,000,000	2,150,000,000	415,230,000	80	30	4	0	0	26	N/A	Apr 17, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-12	1,610,000,000,000	1,590,000,000,000	8	1	2	1	5	1	-22	24	1,200	800	876	970	8	3	1,920,000,000	2,150,000,000	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-11	1,610,000,000,000	1,590,000,000,000	8	1	2	1	5	1	-25	27	1,200	800	876	970	8	3	1,920,000,000	2,150,000,000	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-10	1,610,000,000,000	1,590,000,000,000	8	1	2	1	5	1	-25	27	1,200	800	876	970	8	3	1,920,000,000	2,150,000,000	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-05	1,610,000,000,000	1,590,000,000,000	8	1	2	1	5	1	-27	27	1,200	0	882	973	9	2	1,920,000,000	2,150,000,000	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-04	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	884	974	8	3	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-03	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	885	975	8	4	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-02	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	886	976	8	4	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-04-01	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	886	976	8	4	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-29	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	800	887	977	8	4	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-28	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	887	978	8	2	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-27	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	888	979	8	3	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-26	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	889	980	8	3	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-25	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	800	889	980	8	3	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-22	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	0	890	982	8	5	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-21	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	800	890	982	8	5	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-14	1,630,000,000,000	1,610,000,000,000	8	1	2	1	5	1	0	0	1,200	0	893	987	9	6	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-13	1,630,000,000,000	1,610,000,000,000	8	1	2	1	5	1	0	0	1,200	0	893	987	9	6	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-11	1,630,000,000,000	1,610,000,000,000	8	1	2	1	5	1	0	0	1,200	800	893	987	9	6	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-08	1,620,000,000,000	1,600,000,000,000	8	1	2	1	5	1	0	0	1,200	800	894	988	9	7	1,920,000,000	0	415,230,000	80	28	3	0	0	26	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,970,000,000	211,260,000,000	110	-13	145,920,000,000	69	131,970,000,000	17	2	367	295,070,000,000	226,650,000,000
IFSH	PT Ifishdeco Tbk	2024-03-05	1,540,000,000,000	1,500,000,000,000	8	1	2	1	5	0	0	0	1,280	0	896	992	9	8	1,920,000,000	0	260,490,000	80	28	4	0	0	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,890,000,000	211,260,000,000	110	-13	144,880,000,000	109	125,570,000,000	16	2	585	295,070,000,000	192,000,000,000
IFSH	PT Ifishdeco Tbk	2024-03-04	1,540,000,000,000	1,500,000,000,000	8	1	2	1	5	0	0	0	1,280	800	896	992	9	8	1,920,000,000	0	260,490,000	80	28	4	0	0	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,890,000,000	211,260,000,000	104	-13	144,880,000,000	109	125,570,000,000	16	2	585	295,070,000,000	192,000,000,000
IFSH	PT Ifishdeco Tbk	2024-03-01	1,820,000,000,000	1,770,000,000,000	8	1	3	1	6	0	0	0	1,280	0	899	994	9	8	2,120,000,000	0	260,490,000	80	28	3	0	0	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	35	17	28	1,430,000,000,000	744	69	327,890,000,000	211,260,000,000	103	-13	144,880,000,000	109	125,570,000,000	16	2	585	295,070,000,000	192,000,000,000
IFSH	PT Ifishdeco Tbk	2024-02-28	1,820,000,000,000	1,770,000,000,000	8	1	3	1	6	1	0	0	1,280	0	899	994	10	8	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	103	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000
IFSH	PT Ifishdeco Tbk	2024-02-27	1,810,000,000,000	1,760,000,000,000	8	1	3	1	6	1	0	0	1,300	0	903	996	9	7	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	104	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000
IFSH	PT Ifishdeco Tbk	2024-02-26	1,810,000,000,000	1,760,000,000,000	8	1	3	1	6	1	0	0	1,300	0	903	996	9	7	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	104	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000
IFSH	PT Ifishdeco Tbk (IFSH.JK)	2024-02-23	1,810,000,000,000	1,760,000,000,000	8	1	3	1	9	1	0	0	1,310	0	910	998	9	2	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	104	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000
IFSH	PT Ifishdeco Tbk (IFSH.JK)	2024-02-22	1,820,000,000,000	1,770,000,000,000	8	1	3	1	6	1	0	0	1,310	850	910	998	9	2	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	103	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000
IFSH	PT Ifishdeco Tbk (IFSH.JK)	2024-02-21	1,980,000,000,000	1,930,000,000,000	9	2	3	2	6	1	0	0	1,310	850	913	998	8	144	2,120,000,000	0	415,230,000	80	28	3	28	3	27	N/A	Apr 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	18	25	12	33	1,260,000,000,000	591	71	225,960,000,000	227,850,000,000	104	142	117,000,000,000	55	89,090,000,000	14	1	311	69,000,000,000	183,490,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	15:30:00	0	0	0	0
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:30:00	0	0	0	0
2024-05-07	14:00:00	0	0	0	0
2024-05-07	13:30:00	0	0	0	0
2024-05-07	13:00:00	0	0	0	0
2024-05-07	12:30:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	11:30:00	0	0	0	0
2024-05-07	11:00:00	0	0	0	0
2024-05-07	10:55:01	845	845	845	845
2024-05-07	10:30:00	845	845	845	845
2024-05-07	10:00:00	0	0	0	0
2024-05-07	09:30:00	0	0	0	0
2024-05-07	09:00:00	0	0	0	0
2024-05-06	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:55:01	845	845	845	845	0
2024-05-07	10:00:00	845	845	845	845	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	845	845	845	845	0
2024-05-03	14:00:00	845	845	845	845	100
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:00:00	0	0	0	0	0
2024-05-03	10:00:00	0	0	0	0	0
2024-05-03	09:55:01	845	845	845	845	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:55:01	845	845	845	845	0
2024-05-07	10:30:00	845	845	845	845	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	845	845	845	845	0
2024-05-03	13:30:00	845	845	845	845	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:55:01	845	845	845	845	0
2024-05-03	09:00:00	845	845	845	845	79,300
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	845	845	845	845	0
2024-05-02	10:30:00	845	845	845	845	100
2024-05-02	09:55:01	845	845	845	845	0
2024-05-02	09:00:00	845	845	845	845	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	845	845	845	845	0
2024-05-07	09:00:00	845	845	845	845	300
2024-05-06	09:00:00	845	845	845	845	0
2024-05-03	09:00:00	845	845	845	845	79,800
2024-05-02	09:00:00	845	845	845	845	400
2024-04-30	09:00:00	845	845	845	845	600
2024-04-29	09:00:00	845	845	845	845	2,100
2024-04-26	09:00:00	845	845	845	845	200
2024-04-25	09:00:00	845	845	845	845	9,000
2024-04-24	09:00:00	845	845	845	845	11,000
2024-04-23	09:00:00	845	845	845	845	84,800
2024-04-22	09:00:00	845	845	845	845	101,900
2024-04-19	09:00:00	845	845	845	845	101,700
2024-04-18	09:00:00	845	845	845	845	103,100
2024-04-17	09:00:00	845	845	845	845	103,300
2024-04-16	09:00:00	835	845	835	845	104,400
2024-04-05	09:00:00	835	835	835	835	2,000
2024-04-04	09:00:00	835	835	835	835	0
2024-04-03	09:00:00	835	835	835	835	1,200
2024-04-02	09:00:00	845	845	845	845	0
2024-04-01	09:00:00	845	845	845	845	600
2024-03-28	09:00:00	845	845	845	845	2,200
2024-03-27	09:00:00	845	845	845	845	10,000
2024-03-26	09:00:00	845	845	845	845	1,000
2024-03-25	09:00:00	845	845	845	845	9,000
2024-03-22	09:00:00	845	845	845	845	0
2024-03-21	09:00:00	845	845	845	845	0
2024-03-20	09:00:00	845	845	845	845	100
2024-03-19	09:00:00	845	845	845	845	10,100
2024-03-18	09:00:00	845	845	845	845	2,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	845	845	845	845	300
2024-05-02	09:00:00	845	845	845	845	400
2024-04-30	09:00:00	845	845	845	845	600
2024-04-29	09:00:00	845	845	845	845	2,100
2024-04-26	09:00:00	845	845	845	845	200
2024-04-25	09:00:00	845	845	845	845	9,000
2024-04-24	09:00:00	845	845	845	845	11,000
2024-04-23	09:00:00	845	845	845	845	84,800
2024-04-22	09:00:00	845	845	845	845	101,900
2024-04-19	09:00:00	845	845	845	845	101,700
2024-04-18	09:00:00	845	845	845	845	103,100
2024-04-17	09:00:00	845	845	845	845	103,300
2024-04-16	09:00:00	835	845	835	845	104,400
2024-04-05	09:00:00	835	835	835	835	2,000
2024-04-04	09:00:00	835	835	835	835	0
2024-04-03	09:00:00	835	835	835	835	1,200
2024-04-02	09:00:00	845	845	845	845	0
2024-04-01	09:00:00	845	845	845	845	600
2024-03-28	09:00:00	845	845	845	845	2,200
2024-03-27	09:00:00	845	845	845	845	10,000
2024-03-26	09:00:00	845	845	845	845	1,000
2024-03-25	09:00:00	845	845	845	845	9,000
2024-03-22	09:00:00	845	845	845	845	0
2024-03-21	09:00:00	845	845	845	845	0
2024-03-20	09:00:00	845	845	845	845	100
2024-03-19	09:00:00	845	845	845	845	10,100
2024-03-18	09:00:00	845	845	845	845	2,200
2024-03-15	09:00:00	850	850	845	845	5,200
2024-03-14	09:00:00	800	800	800	800	5,000
2024-03-13	09:00:00	850	850	850	850	2,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	845	845	845	845	300
2024-04-28	00:00:00	845	845	845	845	82,900
2024-04-21	00:00:00	845	845	845	845	206,900
2024-04-14	00:00:00	835	845	835	845	412,500
2024-04-07	00:00:00	835	835	835	835	0
2024-03-31	00:00:00	845	845	835	835	3,800
2024-03-24	00:00:00	845	845	845	845	22,200
2024-03-17	00:00:00	845	845	845	845	12,400
2024-03-10	00:00:00	850	850	800	845	12,500
2024-03-03	00:00:00	850	850	800	850	38,200
2024-02-25	00:00:00	850	855	800	800	23,500
2024-02-18	00:00:00	930	930	850	850	59,600
2024-02-11	00:00:00	930	930	930	930	500
2024-02-04	00:00:00	930	930	930	930	0
2024-01-28	00:00:00	940	940	930	930	93,700
2024-01-21	00:00:00	940	950	930	940	103,100
2024-01-14	00:00:00	900	940	890	930	77,400
2024-01-07	00:00:00	870	890	870	890	43,500
2023-12-31	00:00:00	870	870	865	865	5,500
2023-12-24	00:00:00	870	870	870	870	1,100
2023-12-17	00:00:00	895	895	870	870	54,500
2023-12-10	00:00:00	1,025	1,025	915	915	20,200
2023-12-03	00:00:00	1,150	1,150	1,060	1,060	18,300
2023-11-26	00:00:00	1,015	1,200	995	1,185	75,000
2023-11-19	00:00:00	1,025	1,025	1,015	1,015	200
2023-11-12	00:00:00	1,030	1,030	970	1,025	1,300
2023-11-05	00:00:00	1,000	1,030	990	1,030	8,400
2023-10-29	00:00:00	985	1,150	920	1,015	18,500
2023-10-22	00:00:00	1,030	1,045	985	985	7,500
2023-10-15	00:00:00	1,030	1,030	955	1,025	5,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	845	845	845	845	80,500
2024-03-31	00:00:00	845	845	835	845	625,900
2024-02-29	00:00:00	800	850	800	845	87,800
2024-01-31	00:00:00	930	930	850	855	107,900
2023-12-31	00:00:00	870	950	865	930	296,400
2023-11-30	00:00:00	1,185	1,185	870	870	100,800
2023-10-31	00:00:00	925	1,200	920	1,185	93,800
2023-09-30	00:00:00	990	1,170	920	920	44,700
2023-08-31	00:00:00	995	1,080	970	1,015	94,100
2023-07-31	00:00:00	1,055	1,075	905	995	111,800
2023-06-30	00:00:00	1,005	1,140	990	1,025	167,400
2023-05-31	00:00:00	1,000	1,085	900	1,045	59,400
2023-04-30	00:00:00	1,035	1,080	950	1,000	65,800
2023-03-31	00:00:00	1,095	1,095	1,065	1,065	1,400
2023-02-28	00:00:00	1,140	1,140	1,090	1,140	8,600
2023-01-31	00:00:00	1,250	1,290	1,200	1,205	5,700
2022-12-31	00:00:00	960	1,505	925	1,030	1,313,700
2022-11-30	00:00:00	1,020	1,245	900	960	299,600
2022-10-31	00:00:00	990	1,175	930	995	75,200
2022-09-30	00:00:00	1,095	1,255	970	990	176,600
2022-08-31	00:00:00	1,205	1,230	1,010	1,095	122,700
2022-07-31	00:00:00	1,240	1,380	1,150	1,210	79,900
2022-06-30	00:00:00	1,425	1,425	1,220	1,220	431,100
2022-05-31	00:00:00	1,555	1,925	1,365	1,415	1,203,100
2022-04-30	00:00:00	1,100	1,615	1,100	1,555	1,047,600
2022-03-31	00:00:00	1,115	1,300	1,000	1,100	446,700
2022-02-28	00:00:00	1,480	1,520	1,000	1,125	573,400
2022-01-31	00:00:00	1,620	2,000	1,360	1,480	284,600
2021-12-31	00:00:00	2,060	2,590	1,615	1,620	461,600
2021-11-30	00:00:00	1,995	2,500	1,455	2,140	764,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	845	845	845	845	80,500
2024-03-31	00:00:00	845	845	835	845	625,300
2024-02-29	00:00:00	800	850	800	845	87,800
2024-01-31	00:00:00	930	930	800	845	821,600
2023-12-31	00:00:00	870	950	800	845	492,100
2023-11-30	00:00:00	1,185	1,185	850	855	505,100
2023-10-31	00:00:00	925	1,200	865	930	491,000
2023-09-30	00:00:00	990	1,200	870	870	239,300
2023-08-31	00:00:00	995	1,200	920	1,185	232,600
2023-07-31	00:00:00	1,055	1,170	905	920	250,600
2023-06-30	00:00:00	1,005	1,140	905	1,015	373,300
2023-05-31	00:00:00	1,000	1,140	900	995	338,600
2023-04-30	00:00:00	1,000	1,140	900	1,025	226,800
2023-03-31	00:00:00	1,065	1,090	900	1,045	180,200
2023-02-28	00:00:00	1,140	1,155	950	1,000	252,500
2023-01-31	00:00:00	1,250	1,290	1,035	1,065	389,900
2022-10-31	00:00:00	990	1,505	900	1,030	1,688,500
2022-07-31	00:00:00	1,240	1,380	970	990	379,200
2022-04-30	00:00:00	1,100	1,925	1,100	1,220	2,681,800
2022-01-31	00:00:00	1,620	2,000	1,000	1,100	1,304,700
2021-10-31	00:00:00	1,490	2,590	1,370	1,620	1,407,500
2021-07-31	00:00:00	1,130	1,910	1,010	1,495	886,700
2021-04-30	00:00:00	1,200	1,390	925	1,130	518,200
2021-01-31	00:00:00	600	1,250	600	1,190	4,356,800

Dividends Amount

Date	Time	Amount
2024-04-17	09:00:00	30
2023-04-26	09:00:00	28
2022-05-10	09:00:00	24

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	30	2.51 %
2023	1	28	2.36 %
2022	1	24	2.01 %

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