Informasi Saham IKAI PT Intikeramik Alamasri Industri Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma 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
14012	Pb Ratio	1	0	1	1
102	Enterprises Value E B I T D A Ratio	4	8	45	61
40001	Market Cap	11	106,446,395,096	665,289,969,350	665,289,969,350
14010	Ps Ratio	15	1	3	3
40002	Enterprise Value	18	325,159,206,096	918,065,350,350	942,519,772,350
14008	Pe Ratio	22	12	333	0
101	Enterprises Value Revenue Ratio	23	2	21	15

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	4	8	45	48	942	881	61
40001	Market Cap	11	106,446,395,096	665,289,969,350	665,289,969,350	665,289,969,350	665,289,969,350	665,289,969,350
14010	Ps Ratio	15	1	3	3	3	3	3
40002	Enterprise Value	18	325,159,206,096	918,065,350,350	920,914,485,350	921,986,130,350	942,519,772,350	942,519,772,350
14008	Pe Ratio	22	12	333	0	0	0	0
101	Enterprises Value Revenue Ratio	23	2	21	17	16	18	15

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	22,416,968,000	17,222,620,000	-16,682,582,000	-37,953,179,000	-54,489,658,000
20304	Write Off	10,688,770,000	10,688,770,000	27,333,501,000	25,583,582,000	23,613,459,000
20091	Net Income	9,074,153,000	7,857,547,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
29004	Basic E P S	1	0	-3	-4	-5
20190	E B I T D A	41,480,611,000	20,277,595,000	8,590,872,000	-13,277,743,000	-13,790,216,000
20046	Gross Profit	101,215,268,000	13,896,487,000	101,925,073,000	81,087,826,000	44,423,518,000
29009	Diluted E P S	1	0	-3	-4	-5
20136	Pretax Income	17,510,111,000	16,198,237,000	-34,027,382,000	-55,482,660,000	-76,283,446,000
20145	Tax Provision	10,754,509,000	11,018,025,000	1,263,423,000	2,063,900,000	-1,227,404,000
20100	Total Revenue	208,393,296,000	43,885,878,000	227,978,382,000	186,298,319,000	92,586,834,000
20164	Total Expenses	211,149,005,000	48,398,758,000	226,291,359,000	201,788,668,000	142,318,700,000
20013	Cost Of Revenue	107,178,028,000	29,989,391,000	126,053,309,000	105,210,493,000	48,163,316,000
20177	Interest Income	10,075,258,000	10,075,258,000	232,082,000	0	0
20057	Interest Expense	4,906,857,000	1,024,383,000	17,344,800,000	17,529,481,000	21,793,788,000
20109	Operating Income	-2,755,709,000	-4,512,880,000	1,687,023,000	-15,490,349,000	-49,731,866,000
20316	Normalized Income	-7,461,256,540	7,857,547,000	-26,771,311,540	-36,322,931,480	-61,649,476,575
20108	Operating Expense	103,970,977,000	18,409,367,000	100,238,050,000	96,578,175,000	94,155,384,000
20112	Operating Revenue	208,393,296,000	43,885,878,000	227,978,382,000	186,298,319,000	92,586,834,000
20087	Minority Interests	2,318,551,000	2,677,335,000	-2,070,533,000	1,571,268,000	4,279,124,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	5,168,401,000	9,050,875,000	-17,112,718,000	-17,529,481,000	-21,793,788,000
20416	Total Unusual Items	21,199,243,000	21,199,243,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
29010	Basic Average Shares	13,305,799,387	0	13,305,799,387	13,305,799,387	13,305,799,387
20269	Other Special Charges	-31,888,013,000	-31,888,013,000	-22,290,294,000	-388,248,000	-13,619,421,000
20287	Rent And Landing Fees	1,302,645,000	-591,168,000	1,813,929,000	2,159,811,000	1,140,682,000
29011	Diluted Average Shares	13,305,799,387	0	13,305,799,387	13,305,799,387	13,305,799,387
20420	Normalized E B I T D A	20,281,368,000	20,277,595,000	22,167,829,000	11,917,591,000	-4,513,512,000
20162	Special Income Charges	21,199,243,000	21,199,243,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
20315	Reconciled Depreciation	19,063,643,000	3,054,975,000	25,273,454,000	24,675,436,000	40,699,442,000
20312	Other Operating Expenses	5,642,597,000	3,187,148,000	3,177,966,000	3,323,549,000	2,966,762,000
20440	Rent Expense Supplemental	1,302,645,000	-591,168,000	1,813,929,000	2,159,811,000	1,140,682,000
20314	Reconciled Cost Of Revenue	107,178,028,000	29,989,391,000	126,053,309,000	105,210,493,000	48,163,316,000
20419	Tax Effect Of Unusual Items	4,663,833,460	0	-2,986,930,540	-5,542,973,480	-149,262,575
20018	Depreciation Income Statement	19,063,643,000	3,054,975,000	25,273,454,000	24,675,436,000	40,699,442,000
20075	Interest Income Non Operating	10,075,258,000	10,075,258,000	232,082,000	0	0
20158	Selling And Marketing Expense	9,577,082,000	2,541,751,000	9,653,902,000	10,250,548,000	4,982,097,000
20064	Interest Expense Non Operating	4,906,857,000	1,024,383,000	17,344,800,000	17,529,481,000	21,793,788,000
20093	Net Income Common Stockholders	9,074,153,000	7,857,547,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20094	Net Income Continuous Operations	6,755,602,000	5,180,212,000	-35,290,805,000	-57,546,560,000	-75,056,042,000
20045	General And Administrative Expense	36,862,700,000	9,703,378,000	30,720,345,000	26,012,433,000	20,363,393,000
20159	Selling General And Administration	46,439,782,000	12,245,129,000	40,374,247,000	36,262,981,000	25,345,490,000
20435	Total Operating Income As Reported	267,451,000	-1,489,720,000	2,023,621,000	-15,490,349,000	-51,528,109,000
20412	Other Non Operating Income Expenses	-7,563,683,000	-7,919,234,000	1,363,656,000	3,644,351,000	5,820,702,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,074,153,000	7,857,547,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20289	Restructuring And Mergern Acquisition	0	0	8,533,750,000	0	-717,334,000
20417	Total Unusual Items Excluding Goodwill	21,199,243,000	21,199,243,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
20077	Net Non Operating Interest Income Expense	5,168,401,000	9,050,875,000	-17,112,718,000	-17,529,481,000	-21,793,788,000
20346	Net Income Including Noncontrolling Interests	6,755,602,000	5,180,212,000	-35,290,805,000	-57,546,560,000	-75,056,042,000
20019	Depreciation And Amortization In Income Statement	19,063,643,000	3,054,975,000	25,273,454,000	24,675,436,000	40,699,442,000
20309	Net Income From Continuing And Discontinued Operation	9,074,153,000	7,857,547,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20331	Net Income From Continuing Operation Net Minority Interest	9,074,153,000	7,857,547,000	-37,361,338,000	-55,975,292,000	-70,776,918,000

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	22,416,968,000	17,222,620,000	14,328,507,000	-4,209,045,000	-4,925,114,000	-16,682,582,000	-37,953,179,000	-54,489,658,000
20304	Write Off	10,688,770,000	10,688,770,000	0	6,379,599,000	6,841,550,000	27,333,501,000	25,583,582,000	23,613,459,000
20091	Net Income	9,074,153,000	7,857,547,000	19,578,314,000	-9,407,829,000	-8,953,879,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
29004	Basic E P S	1	0	0	0	-1	-3	-4	-5
20190	E B I T D A	41,480,611,000	20,277,595,000	19,154,776,000	978,845,000	1,069,395,000	8,590,872,000	-13,277,743,000	-13,790,216,000
20046	Gross Profit	101,215,268,000	13,896,487,000	30,221,153,000	29,435,314,000	27,662,314,000	101,925,073,000	81,087,826,000	44,423,518,000
29009	Diluted E P S	1	0	0	0	-1	-3	-4	-5
20136	Pretax Income	17,510,111,000	16,198,237,000	19,505,165,000	-9,361,667,000	-8,831,624,000	-34,027,382,000	-55,482,660,000	-76,283,446,000
20145	Tax Provision	10,754,509,000	11,018,025,000	-71,690,000	-110,447,000	-81,379,000	1,263,423,000	2,063,900,000	-1,227,404,000
20100	Total Revenue	208,393,296,000	43,885,878,000	54,599,543,000	56,137,108,000	53,770,767,000	227,978,382,000	186,298,319,000	92,586,834,000
20164	Total Expenses	211,149,005,000	48,398,758,000	52,401,014,000	56,657,467,000	53,691,766,000	226,291,359,000	201,788,668,000	142,318,700,000
20013	Cost Of Revenue	107,178,028,000	29,989,391,000	24,378,390,000	26,701,794,000	26,108,453,000	126,053,309,000	105,210,493,000	48,163,316,000
20177	Interest Income	10,075,258,000	10,075,258,000	0	0	0	232,082,000	0	0
20057	Interest Expense	4,906,857,000	1,024,383,000	-5,176,658,000	5,152,622,000	3,906,510,000	17,344,800,000	17,529,481,000	21,793,788,000
20109	Operating Income	-2,755,709,000	-4,512,880,000	2,198,529,000	-520,359,000	79,001,000	1,687,023,000	-15,490,349,000	-49,731,866,000
20316	Normalized Income	-7,461,256,540	7,857,547,000	19,578,314,000	-3,103,495,182	-2,175,370,463	-26,771,311,540	-36,322,931,480	-61,649,476,575
20108	Operating Expense	103,970,977,000	18,409,367,000	28,022,624,000	29,955,673,000	27,583,313,000	100,238,050,000	96,578,175,000	94,155,384,000
20112	Operating Revenue	208,393,296,000	43,885,878,000	54,599,543,000	56,137,108,000	53,770,767,000	227,978,382,000	186,298,319,000	92,586,834,000
20087	Minority Interests	2,318,551,000	2,677,335,000	1,459,000	-156,609,000	-203,634,000	-2,070,533,000	1,571,268,000	4,279,124,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	5,168,401,000	9,050,875,000	5,176,658,000	-5,152,622,000	-3,906,510,000	-17,112,718,000	-17,529,481,000	-21,793,788,000
20416	Total Unusual Items	21,199,243,000	21,199,243,000	6,864,546,000	-6,379,599,000	-6,841,550,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
29010	Basic Average Shares	13,305,799,387	0	13,305,799,387	0	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
20269	Other Special Charges	-31,888,013,000	-31,888,013,000	0	0	0	-22,290,294,000	-388,248,000	-13,619,421,000
20287	Rent And Landing Fees	1,302,645,000	-591,168,000	778,100,000	751,694,000	364,019,000	1,813,929,000	2,159,811,000	1,140,682,000
29011	Diluted Average Shares	13,305,799,387	0	13,305,799,387	0	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
20420	Normalized E B I T D A	20,281,368,000	20,277,595,000	19,154,776,000	7,358,444,000	7,910,945,000	22,167,829,000	11,917,591,000	-4,513,512,000
20162	Special Income Charges	21,199,243,000	21,199,243,000	0	-6,379,599,000	-6,841,550,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
20315	Reconciled Depreciation	19,063,643,000	3,054,975,000	4,826,269,000	5,187,890,000	5,994,509,000	25,273,454,000	24,675,436,000	40,699,442,000
20312	Other Operating Expenses	5,642,597,000	3,187,148,000	581,453,000	702,748,000	1,171,248,000	3,177,966,000	3,323,549,000	2,966,762,000
20440	Rent Expense Supplemental	1,302,645,000	-591,168,000	778,100,000	751,694,000	364,019,000	1,813,929,000	2,159,811,000	1,140,682,000
20314	Reconciled Cost Of Revenue	107,178,028,000	29,989,391,000	24,378,390,000	26,701,794,000	26,108,453,000	126,053,309,000	105,210,493,000	48,163,316,000
20419	Tax Effect Of Unusual Items	4,663,833,460	0	0	-75,265,182	-63,041,463	-2,986,930,540	-5,542,973,480	-149,262,575
20018	Depreciation Income Statement	19,063,643,000	3,054,975,000	4,826,269,000	5,187,890,000	5,994,509,000	25,273,454,000	24,675,436,000	40,699,442,000
20075	Interest Income Non Operating	10,075,258,000	10,075,258,000	0	0	0	232,082,000	0	0
20158	Selling And Marketing Expense	9,577,082,000	2,541,751,000	2,202,039,000	2,613,582,000	2,219,710,000	9,653,902,000	10,250,548,000	4,982,097,000
20064	Interest Expense Non Operating	4,906,857,000	1,024,383,000	-5,176,658,000	5,152,622,000	3,906,510,000	17,344,800,000	17,529,481,000	21,793,788,000
20093	Net Income Common Stockholders	9,074,153,000	7,857,547,000	19,578,314,000	-9,407,829,000	-8,953,879,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20094	Net Income Continuous Operations	6,755,602,000	5,180,212,000	19,576,855,000	-9,251,220,000	-8,750,245,000	-35,290,805,000	-57,546,560,000	-75,056,042,000
20045	General And Administrative Expense	36,862,700,000	9,703,378,000	9,965,140,000	9,170,937,000	8,023,245,000	30,720,345,000	26,012,433,000	20,363,393,000
20159	Selling General And Administration	46,439,782,000	12,245,129,000	12,167,179,000	11,784,519,000	10,242,955,000	40,374,247,000	36,262,981,000	25,345,490,000
20435	Total Operating Income As Reported	267,451,000	-1,489,720,000	358,501,000	1,319,668,000	79,002,000	2,023,621,000	-15,490,349,000	-51,528,109,000
20412	Other Non Operating Income Expenses	-7,563,683,000	-7,919,234,000	1,491,551,000	-576,607,000	-559,393,000	1,363,656,000	3,644,351,000	5,820,702,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,074,153,000	7,857,547,000	19,578,314,000	-9,407,829,000	-8,953,879,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	8,533,750,000	0	-717,334,000
20417	Total Unusual Items Excluding Goodwill	21,199,243,000	21,199,243,000	6,864,546,000	-6,379,599,000	-6,841,550,000	-13,576,957,000	-25,195,334,000	-9,276,704,000
20077	Net Non Operating Interest Income Expense	5,168,401,000	9,050,875,000	5,176,658,000	-5,152,622,000	-3,906,510,000	-17,112,718,000	-17,529,481,000	-21,793,788,000
20346	Net Income Including Noncontrolling Interests	6,755,602,000	5,180,212,000	19,576,855,000	-9,251,220,000	-8,750,245,000	-35,290,805,000	-57,546,560,000	-75,056,042,000
20019	Depreciation And Amortization In Income Statement	19,063,643,000	3,054,975,000	4,826,269,000	5,187,890,000	5,994,509,000	25,273,454,000	24,675,436,000	40,699,442,000
20309	Net Income From Continuing And Discontinued Operation	9,074,153,000	7,857,547,000	19,578,314,000	-9,407,829,000	-8,953,879,000	-37,361,338,000	-55,975,292,000	-70,776,918,000
20331	Net Income From Continuing Operation Net Minority Interest	9,074,153,000	7,857,547,000	19,578,314,000	-9,407,829,000	-8,953,879,000	-37,361,338,000	-55,975,292,000	-70,776,918,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	217,024,298,000	264,444,852,000	285,687,819,000	288,474,642,000
23165	Payables	121,942,467,000	115,631,026,000	101,921,499,000	79,151,759,000
23139	Net P P E	756,930,730,000	403,276,084,000	411,855,618,000	453,072,210,000
23351	Properties	0	0	0	0
23386	Total Debt	222,653,341,000	269,848,472,000	289,589,954,000	296,828,971,000
23100	Gross P P E	1,363,266,586,000	983,232,448,000	962,962,972,000	1,028,610,312,000
23038	Common Stock	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000
23045	Current Debt	64,611,164,000	225,490,104,000	34,654,109,000	28,745,125,000
23532	Share Issued	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
23220	Total Assets	1,184,309,226,000	1,215,822,756,000	1,243,123,975,000	1,285,201,213,000
23027	Capital Stock	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000
23382	Other Payable	41,069,872,000	51,967,699,000	42,541,235,000	35,459,321,000
23028	Cash Financial	2,290,530,000	2,639,290,000	3,647,160,000	7,479,791,000
23123	Long Term Debt	156,353,664,000	41,594,038,000	254,680,870,000	267,209,308,000
23179	Prepaid Assets	6,163,284,000	5,773,933,000	4,453,205,000	2,854,436,000
23385	Working Capital	-131,809,451,000	-264,645,031,000	-23,764,380,000	-82,643,097,000
23000	Accounts Payable	58,200,641,000	48,199,498,000	52,845,728,000	37,298,892,000
23029	Cash Equivalents	1,650,000,000	3,750,000,000	0	0
23245	Invested Capital	954,802,761,000	991,649,322,000	1,052,376,218,000	1,128,037,470,000
23340	Other Properties	5,743,908,000	5,743,908,000	1,355,131,000	1,355,131,000
23132	Minority Interest	20,335,132,000	22,619,555,000	20,587,754,000	9,155,743,000
23342	Other Receivables	73,971,571,000	94,840,611,000	82,697,927,000	95,909,000
23204	Retained Earnings	-663,156,603,000	-672,230,756,000	-634,869,418,000	-578,894,126,000
23217	Total Tax Payable	22,671,954,000	15,463,829,000	6,534,536,000	6,393,546,000
23352	Current Provisions	4,142,599,000	0	0	0
23001	Accounts Receivable	12,043,615,000	17,420,320,000	15,679,610,000	18,892,731,000
23280	Common Stock Equity	733,837,933,000	724,565,180,000	763,041,239,000	832,083,037,000
23403	Net Tangible Assets	733,837,933,000	348,591,441,000	387,067,500,000	456,109,298,000
23215	Stockholders Equity	733,837,933,000	724,565,180,000	763,041,239,000	832,083,037,000
23383	Tangible Book Value	733,837,933,000	348,591,441,000	387,067,500,000	456,109,298,000
23374	Total Capitalization	890,191,597,000	766,159,218,000	1,017,722,109,000	1,099,292,345,000
23312	Land And Improvements	375,973,739,000	0	375,973,739,000	375,973,739,000
23469	Other Equity Interest	18,230,171,000	18,230,171,000	18,230,171,000	31,269,308,000
23393	Ordinary Shares Number	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
23155	Other Intangible Assets	0	375,973,739,000	375,973,739,000	375,973,739,000
23008	Accumulated Depreciation	-606,335,856,000	-579,956,364,000	-551,107,354,000	-575,538,102,000
23282	Construction In Progress	6,443,747,000	22,946,568,000	24,569,920,000	13,547,985,000
23380	Capital Lease Obligations	1,688,513,000	2,764,330,000	254,975,000	874,538,000
23030	Cash And Cash Equivalents	3,940,530,000	2,639,290,000	3,647,160,000	7,479,791,000
23262	Gross Accounts Receivable	20,694,015,000	25,071,921,000	22,077,395,000	24,977,834,000
23012	Additional Paid In Capital	396,955,673,000	396,955,673,000	396,955,673,000	396,955,673,000
23275	Buildings And Improvements	423,934,277,000	406,215,287,000	404,797,978,000	404,797,978,000
23062	Non Current Deferred Revenue	418,500,000	0	0	0
23319	Machinery Furniture Equipment	551,170,915,000	548,326,685,000	532,239,943,000	608,909,218,000
23048	Current Capital Lease Obligation	1,392,610,000	1,451,307,000	0	0
23127	Long Term Capital Lease Obligation	295,903,000	1,313,023,000	254,975,000	874,538,000
23098	Goodwill And Other Intangible Assets	0	375,973,739,000	375,973,739,000	375,973,739,000
23261	Total Equity Gross Minority Interest	754,173,065,000	747,184,735,000	783,628,993,000	841,238,780,000
23067	Non Current Deferred Taxes Liabilities	18,971,036,000	11,870,371,000	10,729,788,000	8,435,422,000
23259	Total Liabilities Net Minority Interest	430,136,161,000	468,638,021,000	459,494,982,000	443,962,433,000
23046	Current Debt And Capital Lease Obligation	66,003,774,000	226,941,411,000	34,654,109,000	28,745,125,000
23266	Allowance For Doubtful Accounts Receivable	-8,650,400,000	-7,651,601,000	-6,397,785,000	-6,085,103,000
23124	Long Term Debt And Capital Lease Obligation	156,649,567,000	42,907,061,000	254,935,845,000	268,083,846,000
23344	Non Current Pension And Other Postretirement Benefit Plans	3,249,578,000	3,486,160,000	1,295,708,000	887,540,000

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	217,024,298,000	250,011,051,000	252,860,186,000	253,931,831,000	264,444,852,000	285,687,819,000	288,474,642,000
23165	Payables	121,942,467,000	135,288,603,000	129,347,234,000	128,561,797,000	115,631,026,000	101,921,499,000	79,151,759,000
23139	Net P P E	756,930,730,000	763,008,881,000	770,564,062,000	773,384,165,000	403,276,084,000	411,855,618,000	453,072,210,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	222,653,341,000	254,846,403,000	258,731,885,000	265,515,383,000	269,848,472,000	289,589,954,000	296,828,971,000
23100	Gross P P E	1,363,266,586,000	1,361,439,545,000	1,360,533,124,000	1,359,873,722,000	983,232,448,000	962,962,972,000	1,028,610,312,000
23038	Common Stock	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000
23045	Current Debt	64,611,164,000	179,330,817,000	183,216,299,000	221,535,348,000	225,490,104,000	34,654,109,000	28,745,125,000
23532	Share Issued	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
23220	Total Assets	1,184,309,226,000	1,224,014,795,000	1,199,131,150,000	1,221,910,122,000	1,215,822,756,000	1,243,123,975,000	1,285,201,213,000
23027	Capital Stock	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000	981,843,484,000
23382	Other Payable	41,069,872,000	51,294,307,000	55,323,799,000	53,782,355,000	51,967,699,000	42,541,235,000	35,459,321,000
23028	Cash Financial	2,290,530,000	0	2,707,369,000	5,069,222,000	2,639,290,000	3,647,160,000	7,479,791,000
23123	Long Term Debt	156,353,664,000	72,751,256,000	72,751,256,000	41,215,705,000	41,594,038,000	254,680,870,000	267,209,308,000
23179	Prepaid Assets	6,163,284,000	16,221,125,000	14,739,369,000	10,271,846,000	5,773,933,000	4,453,205,000	2,854,436,000
23385	Working Capital	-131,809,451,000	-221,868,977,000	-222,427,246,000	-263,353,189,000	-264,645,031,000	-23,764,380,000	-82,643,097,000
23000	Accounts Payable	58,200,641,000	58,907,523,000	52,268,100,000	56,347,276,000	48,199,498,000	52,845,728,000	37,298,892,000
23029	Cash Equivalents	1,650,000,000	0	400,000,000	3,750,000,000	3,750,000,000	0	0
23245	Invested Capital	954,802,761,000	977,863,859,000	962,171,027,000	978,362,354,000	991,649,322,000	1,052,376,218,000	1,128,037,470,000
23340	Other Properties	5,743,908,000	5,743,908,000	5,743,908,000	5,743,908,000	5,743,908,000	1,355,131,000	1,355,131,000
23132	Minority Interest	20,335,132,000	22,978,342,000	22,979,798,000	22,823,189,000	22,619,555,000	20,587,754,000	9,155,743,000
23342	Other Receivables	73,971,571,000	94,112,314,000	94,038,064,000	94,033,216,000	94,840,611,000	82,697,927,000	95,909,000
23204	Retained Earnings	-663,156,603,000	-671,014,150,000	-690,592,464,000	-681,184,635,000	-672,230,756,000	-634,869,418,000	-578,894,126,000
23217	Total Tax Payable	22,671,954,000	25,086,773,000	21,755,335,000	18,432,166,000	15,463,829,000	6,534,536,000	6,393,546,000
23352	Current Provisions	4,142,599,000	0	0	0	0	0	0
23001	Accounts Receivable	12,043,615,000	27,877,990,000	23,352,435,000	26,359,955,000	17,420,320,000	15,679,610,000	18,892,731,000
23280	Common Stock Equity	733,837,933,000	725,781,786,000	706,203,472,000	715,611,301,000	724,565,180,000	763,041,239,000	832,083,037,000
23403	Net Tangible Assets	733,837,933,000	725,781,786,000	706,203,472,000	715,611,301,000	348,591,441,000	387,067,500,000	456,109,298,000
23215	Stockholders Equity	733,837,933,000	725,781,786,000	706,203,472,000	715,611,301,000	724,565,180,000	763,041,239,000	832,083,037,000
23383	Tangible Book Value	733,837,933,000	725,781,786,000	706,203,472,000	715,611,301,000	348,591,441,000	387,067,500,000	456,109,298,000
23374	Total Capitalization	890,191,597,000	798,533,042,000	778,954,728,000	756,827,006,000	766,159,218,000	1,017,722,109,000	1,099,292,345,000
23312	Land And Improvements	375,973,739,000	375,973,739,000	375,973,739,000	375,973,739,000	0	375,973,739,000	375,973,739,000
23469	Other Equity Interest	18,230,171,000	18,230,171,000	18,230,171,000	18,230,171,000	18,230,171,000	18,230,171,000	31,269,308,000
23393	Ordinary Shares Number	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387	13,305,799,387
23155	Other Intangible Assets	0	0	0	0	375,973,739,000	375,973,739,000	375,973,739,000
23008	Accumulated Depreciation	-606,335,856,000	-598,430,664,000	-589,969,062,000	-586,489,557,000	-579,956,364,000	-551,107,354,000	-575,538,102,000
23282	Construction In Progress	6,443,747,000	23,418,064,000	23,325,453,000	23,094,676,000	22,946,568,000	24,569,920,000	13,547,985,000
23380	Capital Lease Obligations	1,688,513,000	2,764,330,000	2,764,330,000	2,764,330,000	2,764,330,000	254,975,000	874,538,000
23030	Cash And Cash Equivalents	3,940,530,000	2,071,022,000	3,107,369,000	8,819,222,000	2,639,290,000	3,647,160,000	7,479,791,000
23262	Gross Accounts Receivable	20,694,015,000	35,699,025,000	31,455,064,000	34,477,149,000	25,071,921,000	22,077,395,000	24,977,834,000
23012	Additional Paid In Capital	396,955,673,000	396,955,673,000	396,955,673,000	396,955,673,000	396,955,673,000	396,955,673,000	396,955,673,000
23275	Buildings And Improvements	423,934,277,000	406,292,287,000	406,292,287,000	406,215,287,000	406,215,287,000	404,797,978,000	404,797,978,000
23062	Non Current Deferred Revenue	418,500,000	0	0	0	0	0	0
23319	Machinery Furniture Equipment	551,170,915,000	550,011,547,000	549,197,737,000	548,846,112,000	548,326,685,000	532,239,943,000	608,909,218,000
23048	Current Capital Lease Obligation	1,392,610,000	1,451,307,000	1,451,307,000	1,451,307,000	1,451,307,000	0	0
23127	Long Term Capital Lease Obligation	295,903,000	1,313,023,000	1,313,023,000	1,313,023,000	1,313,023,000	254,975,000	874,538,000
23098	Goodwill And Other Intangible Assets	0	0	0	0	375,973,739,000	375,973,739,000	375,973,739,000
23261	Total Equity Gross Minority Interest	754,173,065,000	748,760,128,000	729,183,270,000	738,434,490,000	747,184,735,000	783,628,993,000	841,238,780,000
23067	Non Current Deferred Taxes Liabilities	18,971,036,000	10,678,495,000	10,788,941,000	10,899,387,000	11,870,371,000	10,729,788,000	8,435,422,000
23259	Total Liabilities Net Minority Interest	430,136,161,000	475,254,667,000	469,947,880,000	483,475,632,000	468,638,021,000	459,494,982,000	443,962,433,000
23046	Current Debt And Capital Lease Obligation	66,003,774,000	180,782,124,000	184,667,606,000	222,986,655,000	226,941,411,000	34,654,109,000	28,745,125,000
23266	Allowance For Doubtful Accounts Receivable	-8,650,400,000	-7,821,035,000	-8,102,629,000	-8,117,194,000	-7,651,601,000	-6,397,785,000	-6,085,103,000
23124	Long Term Debt And Capital Lease Obligation	156,649,567,000	74,064,279,000	74,064,279,000	42,528,728,000	42,907,061,000	254,935,845,000	268,083,846,000
23344	Non Current Pension And Other Postretirement Benefit Plans	3,249,578,000	3,486,160,000	3,486,160,000	3,486,160,000	3,486,160,000	1,295,708,000	887,540,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,459,000	9,459,000	16,216,000	0	0
26185	Free Cash Flow	14,951,872,000	391,723,000	8,366,193,000	12,277,986,000	-25,302,322,000
26027	Changes In Cash	-1,580,687,000	-1,012,555,000	-1,011,478,000	-3,832,438,000	-63,659,228,000
26182	Issuance Of Debt	0	0	0	879,438,000	3,856,055,000
26016	End Cash Position	1,057,886,000	1,057,886,000	2,639,290,000	3,647,160,000	7,479,791,000
26112	Purchase Of P P E	-4,584,571,000	-2,649,973,000	-17,068,986,000	-14,278,395,000	-7,627,967,000
26183	Repayment Of Debt	-19,487,684,000	-5,709,403,000	-8,978,191,000	-12,452,689,000	-13,292,339,000
26005	Capital Expenditure	-4,584,571,000	-2,641,093,000	-17,068,986,000	-14,278,395,000	-7,627,967,000
26012	Financing Cash Flow	-20,733,536,000	-6,955,255,000	-10,000,887,000	-12,192,814,000	-10,110,384,000
26013	Investing Cash Flow	-383,594,000	2,909,884,000	-16,445,770,000	-18,196,005,000	-35,874,489,000
26098	Common Stock Issuance	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	-5,000,000,000
26015	Beginning Cash Position	2,639,290,000	2,071,022,000	3,647,160,000	7,479,791,000	71,144,557,000
26223	Classesof Cash Payments	-191,132,513,000	-54,402,893,000	-203,835,913,000	-150,512,268,000	-88,217,427,000
26099	Long Term Debt Issuance	0	0	0	879,438,000	3,856,055,000
26090	Long Term Debt Payments	-19,487,684,000	-5,709,403,000	-8,978,191,000	-12,452,689,000	-13,292,339,000
26108	Purchase Of Intangibles	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-19,487,684,000	-5,709,403,000	-8,978,191,000	-11,573,251,000	-9,436,284,000
26165	Net Other Investing Changes	0	0	2,857,000,000	0	-5,000,000,000
26119	Net P P E Purchase And Sale	-4,575,112,000	-2,640,514,000	-17,052,770,000	-14,278,395,000	-7,627,967,000
26072	Net Issuance Payments Of Debt	-19,487,684,000	-5,709,403,000	-8,978,191,000	-11,573,251,000	-9,436,284,000
26226	Paymentson Behalfof Employees	-51,641,008,000	-15,248,766,000	-51,649,052,000	-42,091,938,000	-34,924,940,000
26063	Effect Of Exchange Rate Changes	-717,000	-581,000	3,608,000	-193,000	-5,538,000
26118	Net Investment Purchase And Sale	0	0	0	0	-5,000,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26301	Purchase Of Investment Properties	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-9,449,908,000	-9,449,908,000	0	139,890,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	10,491,465,000	139,890,000	5,386,899,000
26220	Cash Flowsfromusedin Operating Activities Direct	19,536,443,000	3,032,816,000	25,435,179,000	26,556,381,000	-17,674,355,000
26221	Classesof Cash Receiptsfrom Operating Activities	215,355,304,000	59,126,332,000	236,899,005,000	187,157,122,000	90,311,101,000

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	9,459,000	9,459,000	0	0	0	16,216,000	0	0
26185	Free Cash Flow	14,951,872,000	391,723,000	6,767,039,000	4,686,369,000	3,106,741,000	8,366,193,000	12,277,986,000	-25,302,322,000
26027	Changes In Cash	-1,580,687,000	-1,012,555,000	312,887,000	-1,894,335,000	1,013,316,000	-1,011,478,000	-3,832,438,000	-63,659,228,000
26182	Issuance Of Debt	0	0	0	0	0	0	879,438,000	3,856,055,000
26016	End Cash Position	1,057,886,000	1,057,886,000	2,071,022,000	1,760,029,000	3,654,280,000	2,639,290,000	3,647,160,000	7,479,791,000
26112	Purchase Of P P E	-4,584,571,000	-2,649,973,000	-544,012,000	-731,931,000	-658,655,000	-17,068,986,000	-14,278,395,000	-7,627,967,000
26183	Repayment Of Debt	-19,487,684,000	-5,709,403,000	-5,566,400,000	-6,130,704,000	-2,081,177,000	-8,978,191,000	-12,452,689,000	-13,292,339,000
26005	Capital Expenditure	-4,584,571,000	-2,641,093,000	-544,012,000	-731,931,000	-667,535,000	-17,068,986,000	-14,278,395,000	-7,627,967,000
26012	Financing Cash Flow	-20,733,536,000	-6,955,255,000	-5,566,400,000	-6,130,704,000	-2,081,177,000	-10,000,887,000	-12,192,814,000	-10,110,384,000
26013	Investing Cash Flow	-383,594,000	2,909,884,000	-1,431,764,000	-1,181,931,000	-679,783,000	-16,445,770,000	-18,196,005,000	-35,874,489,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	-5,000,000,000
26015	Beginning Cash Position	2,639,290,000	2,071,022,000	1,760,029,000	3,654,280,000	2,639,290,000	3,647,160,000	7,479,791,000	71,144,557,000
26223	Classesof Cash Payments	-191,132,513,000	-54,402,893,000	-46,971,450,000	-43,954,717,000	-45,803,453,000	-203,835,913,000	-150,512,268,000	-88,217,427,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	879,438,000	3,856,055,000
26090	Long Term Debt Payments	-19,487,684,000	-5,709,403,000	-5,566,400,000	-6,130,704,000	-2,081,177,000	-8,978,191,000	-12,452,689,000	-13,292,339,000
26108	Purchase Of Intangibles	0	0	0	0	-8,880,000	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-19,487,684,000	-5,709,403,000	-5,566,400,000	-6,130,704,000	-2,081,177,000	-8,978,191,000	-11,573,251,000	-9,436,284,000
26165	Net Other Investing Changes	0	0	0	0	437,752,000	2,857,000,000	0	-5,000,000,000
26119	Net P P E Purchase And Sale	-4,575,112,000	-2,640,514,000	-544,012,000	-731,931,000	-658,655,000	-17,052,770,000	-14,278,395,000	-7,627,967,000
26072	Net Issuance Payments Of Debt	-19,487,684,000	-5,709,403,000	-5,566,400,000	-6,130,704,000	-2,081,177,000	-8,978,191,000	-11,573,251,000	-9,436,284,000
26226	Paymentson Behalfof Employees	-51,641,008,000	-15,248,766,000	-12,055,945,000	-12,428,312,000	-11,907,985,000	-51,649,052,000	-42,091,938,000	-34,924,940,000
26063	Effect Of Exchange Rate Changes	-717,000	-581,000	-1,894,000	84,000	1,674,000	3,608,000	-193,000	-5,538,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	-5,000,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	-8,880,000	0	0	0
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-9,449,908,000	-9,449,908,000	0	0	0	0	139,890,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	10,491,465,000	139,890,000	5,386,899,000
26220	Cash Flowsfromusedin Operating Activities Direct	19,536,443,000	3,032,816,000	7,311,051,000	5,418,300,000	3,774,276,000	25,435,179,000	26,556,381,000	-17,674,355,000
26221	Classesof Cash Receiptsfrom Operating Activities	215,355,304,000	59,126,332,000	54,072,482,000	51,328,660,000	50,827,830,000	236,899,005,000	187,157,122,000	90,311,101,000

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	PE Ratio (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-15	At close: 04:00PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	38,500	8,277	292,728,000,000	147	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-12	At close: 04:00PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	38,500	8,127	292,728,000,000	147	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-11	At close: 04:00PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	38,500	7,980	292,728,000,000	147	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-10	At close: 04:00PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	38,500	7,837	292,728,000,000	147	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-05	At close: 04:00PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	38,500	7,284	292,728,000,000	147	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-04	At close: 02:55PM WIB	26	24	0	24	24.00 - 24.00	24	24	24.00 - 52.00	24	52	34,100	6,696	319,339,000,000	160	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-03	At close: 11:55AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 52.00	26	52	11,100	6,505	345,951,000,000	173	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-02	At close: 11:55AM WIB	31	28	0	28	28.00 - 28.00	28	28	28.00 - 52.00	28	52	3,700	6,470	372,562,000,000	187	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 52.00	31	52	51,300	5,586	412,480,000,000	207	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-29	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 52.00	34	52	2,000	5,491	452,397,000,000	227	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-28	At close: 02:55PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 52.00	34	52	2,000	5,457	452,397,000,000	227	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-27	At close: 11:55AM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 52.00	37	52	300	3,525	492,315,000,000	247	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-26	At close: 10:55AM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 52.00	41	52	100,400	3,525	545,538,000,000	273	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-25	At close: 11:55AM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 52.00	45	52	13,800	3,525	598,761,000,000	300	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-22	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	600	3,515	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-21	At close: 02:55PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	3,494	0	0	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-14	As of 11:22AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	600	3,496	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-13	At close: 09:40AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	500	3,488	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-11	At close: 09:50AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	3,598	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-08	At close: 09:50AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	3,613	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-05	At close: 09:00AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	100	3,619	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-04	At close: 02:30PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	1,900	3,596	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-01	At close: 09:13AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	0	3,604	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-28	At close: 09:13AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	0	3,564	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-27	At close: 09:13AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	15,400	3,319	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-26	At close: 09:19AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 52.00	50	52	3,000	3,280	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-23	At close: 01:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	0	3,280	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk (IKAI.JK)	2024-02-22	At close: 01:48PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	500	3,274	665,290,000,000	333	N/A	N/A (N/A)	N/A
IKAI	PT Intikeramik Alamasri Industri Tbk (IKAI.JK)	2024-02-21	At close: 03:08PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 52.00	50	52	500	4,072	665,290,000,000	333	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-15	292,730,000,000	511,440,000,000	147	1	0	2	12	52	22	44	48	8	28	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2023	Dec 31, 2023	4	-1	1	208,390,000,000	16	-22	26,080,000,000	9,070,000,000	853	1,060,000,000	222,860,000,000	30	55	19,540,000,000	45,840,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-12	292,730,000,000	511,440,000,000	147	1	0	2	12	52	22	45	49	8	20	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-11	292,730,000,000	545,500,000,000	147	1	0	2	15	52	22	45	49	8	20	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-10	292,730,000,000	545,500,000,000	147	1	0	2	15	52	22	45	49	8	20	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-05	345,950,000,000	598,730,000,000	187	2	1	3	16	52	0	48	49	7	18	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-04	372,560,000,000	625,340,000,000	187	2	1	3	17	52	0	48	50	7	17	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-03	372,560,000,000	625,340,000,000	187	2	1	3	17	52	0	49	50	6	17	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-02	412,480,000,000	665,260,000,000	207	2	1	3	18	52	0	49	50	6	12	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-04-01	452,400,000,000	705,170,000,000	227	2	1	3	19	52	0	49	50	5	12	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-29	452,400,000,000	705,170,000,000	227	2	1	3	19	52	34	49	50	5	12	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-28	492,310,000,000	745,090,000,000	247	2	1	3	20	52	0	50	50	4	530	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-27	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	540	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-26	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	570	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-25	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	4	570	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-22	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	3	420	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-21	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	3	420	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-14	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	3	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-13	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-11	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	4	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-08	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	4	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-05	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-04	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	4	2	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-03-01	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	12	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-28	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	4	12	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-27	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	3	10	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk	2024-02-26	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	3	10	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk (IKAI.JK)	2024-02-23	665,290,000,000	918,070,000,000	333	3	1	4	25	52	0	50	50	3	10	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk (IKAI.JK)	2024-02-22	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	3	10	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000
IKAI	PT Intikeramik Alamasri Industri Tbk (IKAI.JK)	2024-02-21	665,290,000,000	918,070,000,000	333	3	1	4	25	52	50	50	50	4	10	13,310,000,000	8,600,000,000	42	N/A	N/A	2:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	1	1	1	228,580,000,000	17	-13	31,830,000,000	2,040,000,000	0	2,070,000,000	256,440,000,000	34	55	2,460,000,000	52,580,000,000

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	15:20:00	0	0	0	0	0
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	0	0	0	0	0
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
2024-03-05	15:00:00	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	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
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	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	0	0	0	0
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:03	50	50	50	50
2024-03-05	09:00:00	50	50	50	50
2024-03-04	15:45:00	0	0	0	0

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	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
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	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:03	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:27	50	50	50	50	0
2024-03-04	14:30:00	50	50	50	50	0
2024-03-04	14:28:56	50	50	50	50	0
2024-03-04	14:00:00	50	50	50	50	200
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:32:08	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:03	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:27	50	50	50	50	0
2024-03-04	14:28:56	50	50	50	50	0
2024-03-04	14:00:00	50	50	50	50	200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:32:08	50	50	50	50	0
2024-03-04	09:07:44	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0
2024-02-29	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	7	7	7	7	0
2024-05-03	10:30:00	7	7	7	7	529,300
2024-05-03	09:55:01	7	7	7	7	0
2024-05-03	09:00:00	7	7	7	7	0
2024-05-02	16:05:04	8	8	8	8	0
2024-05-02	15:00:00	8	8	8	8	79,700
2024-05-02	14:55:01	8	8	8	8	0
2024-05-02	13:30:00	8	8	8	8	60,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	8	8	8	8	0
2024-05-02	10:55:01	8	8	8	8	0
2024-05-02	10:30:00	8	8	8	8	102,400
2024-05-02	09:55:01	8	8	8	8	0
2024-05-02	09:00:00	8	8	8	8	3,499,500
2024-04-30	16:00:02	9	9	9	9	0
2024-04-30	15:00:00	9	9	9	9	200
2024-04-30	14:55:01	9	9	9	9	0
2024-04-30	13:30:00	9	9	9	9	2,300
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	9	9	9	9	0
2024-04-30	10:55:01	9	9	9	9	0
2024-04-30	10:30:00	9	9	9	9	159,500
2024-04-30	09:55:01	9	9	9	9	0
2024-04-30	09:00:00	9	9	9	9	0
2024-04-29	16:08:29	10	10	10	10	0
2024-04-29	15:00:00	10	10	10	10	39,500
2024-04-29	14:55:01	10	10	10	10	0
2024-04-29	13:30:00	10	10	10	10	405,200
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	10	10	10	10	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8	8	8	8	4,652,100
2024-04-30	09:00:00	9	9	9	9	910,500
2024-04-29	09:00:00	10	10	10	10	4,259,700
2024-04-26	09:00:00	11	11	11	11	6,867,600
2024-04-25	09:00:00	12	12	12	12	5,454,100
2024-04-24	09:00:00	13	13	13	13	1,835,300
2024-04-23	09:00:00	14	15	14	14	33,277,700
2024-04-22	09:00:00	15	15	15	15	6,100
2024-04-19	09:00:00	16	16	16	16	3,300
2024-04-18	09:00:00	17	17	17	17	27,100
2024-04-17	09:00:00	18	18	18	18	14,100
2024-04-16	09:00:00	20	20	20	20	165,900
2024-04-05	09:00:00	22	22	22	22	38,500
2024-04-04	09:00:00	24	24	24	24	34,100
2024-04-03	09:00:00	26	26	26	26	11,100
2024-04-02	09:00:00	28	28	28	28	3,700
2024-04-01	09:00:00	31	31	31	31	51,300
2024-03-28	09:00:00	34	34	34	34	2,000
2024-03-27	09:00:00	37	37	37	37	300
2024-03-26	09:00:00	41	41	41	41	100,400
2024-03-25	09:00:00	45	45	45	45	13,800
2024-03-22	09:00:00	50	50	50	50	600
2024-03-21	09:00:00	50	50	50	50	1,200
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	1,500
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	900
2024-03-14	09:00:00	50	50	50	50	600
2024-03-13	09:00:00	50	50	50	50	500
2024-03-08	09:00:00	50	50	50	50	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8	8	8	8	4,652,100
2024-04-29	09:00:00	10	10	10	10	4,259,700
2024-04-26	09:00:00	11	11	11	11	6,867,600
2024-04-25	09:00:00	12	12	12	12	5,454,100
2024-04-24	09:00:00	13	13	13	13	1,835,300
2024-04-23	09:00:00	14	15	14	14	33,277,700
2024-04-22	09:00:00	15	15	15	15	6,100
2024-04-19	09:00:00	16	16	16	16	3,300
2024-04-18	09:00:00	17	17	17	17	27,100
2024-04-17	09:00:00	18	18	18	18	14,100
2024-04-16	09:00:00	20	20	20	20	165,900
2024-04-05	09:00:00	22	22	22	22	38,500
2024-04-04	09:00:00	24	24	24	24	34,100
2024-04-03	09:00:00	26	26	26	26	11,100
2024-04-02	09:00:00	28	28	28	28	3,700
2024-04-01	09:00:00	31	31	31	31	51,300
2024-03-28	09:00:00	34	34	34	34	2,000
2024-03-27	09:00:00	37	37	37	37	300
2024-03-26	09:00:00	41	41	41	41	100,400
2024-03-25	09:00:00	45	45	45	45	13,800
2024-03-22	09:00:00	50	50	50	50	600
2024-03-21	09:00:00	50	50	50	50	1,200
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	1,500
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	900
2024-03-14	09:00:00	50	50	50	50	600
2024-03-13	09:00:00	50	50	50	50	500
2024-03-08	09:00:00	50	50	50	50	100
2024-03-07	09:00:00	50	50	50	50	300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	10	10	10	10	4,259,700
2024-04-21	00:00:00	15	15	11	11	47,440,800
2024-04-14	00:00:00	20	20	16	16	210,400
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	138,700
2024-03-24	00:00:00	45	45	34	34	116,500
2024-03-17	00:00:00	50	50	50	50	3,300
2024-03-10	00:00:00	50	50	50	50	2,000
2024-03-03	00:00:00	50	50	50	50	2,600
2024-02-25	00:00:00	50	50	50	50	18,400
2024-02-18	00:00:00	50	50	50	50	1,500
2024-02-11	00:00:00	50	50	50	50	100,000
2024-02-04	00:00:00	50	50	50	50	1,200
2024-01-28	00:00:00	50	50	50	50	42,400
2024-01-21	00:00:00	50	50	50	50	500
2024-01-14	00:00:00	50	50	50	50	11,800
2024-01-07	00:00:00	50	50	50	50	22,100
2023-12-31	00:00:00	50	50	50	50	1,700
2023-12-24	00:00:00	50	50	50	50	500
2023-12-17	00:00:00	50	50	50	50	3,100
2023-12-10	00:00:00	50	50	50	50	14,700
2023-12-03	00:00:00	50	50	50	50	2,000
2023-11-26	00:00:00	50	50	50	50	1,900
2023-11-19	00:00:00	50	50	50	50	50,700
2023-11-12	00:00:00	50	50	50	50	603,300
2023-11-05	00:00:00	50	50	50	50	5,700
2023-10-29	00:00:00	50	50	50	50	334,400
2023-10-22	00:00:00	50	50	50	50	7,861,900
2023-10-15	00:00:00	50	51	50	50	190,282,500
2023-10-08	00:00:00	50	52	50	50	102,911,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	8	8	4,652,100
2024-03-31	00:00:00	31	31	9	9	52,960,100
2024-02-29	00:00:00	50	50	34	34	124,400
2024-01-31	00:00:00	50	50	50	50	121,100
2023-12-31	00:00:00	50	50	50	50	78,500
2023-11-30	00:00:00	50	50	50	50	20,300
2023-10-31	00:00:00	50	50	50	50	693,300
2023-09-30	00:00:00	50	52	50	50	301,362,300
2023-08-31	00:00:00	50	50	50	50	36,500
2023-07-31	00:00:00	50	50	50	50	90,200
2023-06-30	00:00:00	50	50	50	50	10,600
2023-05-31	00:00:00	50	50	50	50	5,400
2023-04-30	00:00:00	50	50	50	50	168,700
2023-03-31	00:00:00	50	50	50	50	500
2023-02-28	00:00:00	50	50	50	50	0
2023-01-31	00:00:00	50	50	50	50	600
2022-12-31	00:00:00	50	50	50	50	5,100
2022-11-30	00:00:00	50	50	50	50	10,739,100
2022-10-31	00:00:00	50	50	50	50	93,400
2022-09-30	00:00:00	50	50	50	50	1,142,700
2022-08-31	00:00:00	50	52	50	50	74,161,200
2022-07-31	00:00:00	50	52	50	50	103,163,700
2022-06-30	00:00:00	50	50	50	50	8,500
2022-05-31	00:00:00	50	50	50	50	435,400
2022-04-30	00:00:00	50	50	50	50	54,700
2022-03-31	00:00:00	50	50	50	50	136,100
2022-02-28	00:00:00	50	50	50	50	336,300
2022-01-31	00:00:00	50	50	50	50	478,200
2021-12-31	00:00:00	50	50	50	50	327,900
2021-11-30	00:00:00	50	50	50	50	722,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	8	8	4,652,100
2024-03-31	00:00:00	31	31	10	10	52,049,600
2024-02-29	00:00:00	50	50	34	34	124,400
2024-01-31	00:00:00	50	50	9	9	53,205,600
2023-12-31	00:00:00	50	50	34	34	324,000
2023-11-30	00:00:00	50	50	50	50	219,900
2023-10-31	00:00:00	50	50	50	50	792,100
2023-09-30	00:00:00	50	52	50	50	302,075,900
2023-08-31	00:00:00	50	52	50	50	302,092,100
2023-07-31	00:00:00	50	52	50	50	301,489,000
2023-06-30	00:00:00	50	50	50	50	137,300
2023-05-31	00:00:00	50	50	50	50	106,200
2023-04-30	00:00:00	50	50	50	50	184,700
2023-03-31	00:00:00	50	50	50	50	175,100
2023-02-28	00:00:00	50	50	50	50	173,700
2023-01-31	00:00:00	50	50	50	50	67,800
2022-10-31	00:00:00	50	50	50	50	10,837,600
2022-07-31	00:00:00	50	52	50	50	178,467,600
2022-04-30	00:00:00	50	50	50	50	498,600
2022-01-31	00:00:00	50	50	50	50	950,600
2021-10-31	00:00:00	50	50	50	50	6,402,600
2021-07-31	00:00:00	50	50	50	50	1,599,500
2021-04-30	00:00:00	50	50	50	50	2,263,200
2021-01-31	00:00:00	50	50	50	50	2,289,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2018-07-13	09:00:00	2	1	2:1

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