Informasi Saham INAF PT Indofarma Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global 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	2022-12-31
40002	Enterprise Value	1	942,219,088,668	3,839,593,771,622
14010	Ps Ratio	4	1	2
101	Enterprises Value Revenue Ratio	12	1	16
40001	Market Cap	16	415,301,845,000	3,564,157,625,000
102	Enterprises Value E B I T D A Ratio	20	-2	-12
14012	Pb Ratio	30	7	11

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	942,219,088,668	1,989,797,530,276	2,271,000,187,151	2,491,412,409,122	3,839,593,771,622
14010	Ps Ratio	4	1	2	2	1	2
101	Enterprises Value Revenue Ratio	12	1	24	12	15	16
40001	Market Cap	16	415,301,845,000	1,518,641,075,000	1,952,538,525,000	2,215,976,262,500	3,564,157,625,000
102	Enterprises Value E B I T D A Ratio	20	-2	-31	-45	-51	-12
14012	Pb Ratio	30	7	0	79	7	11

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-492,894,133,685	-479,476,871,275	51,729,941,123	56,335,780,051
20304	Write Off	0	16,899,229,861	0	-3,209,664,490
20091	Net Income	-437,052,654,459	-428,462,954,238	-37,580,639,615	27,580,910
29004	Basic E P S	-141	-138	-12	0
20190	E B I T D A	-476,820,267,831	-460,968,035,570	70,096,490,016	70,331,721,856
20007	Amortization	5,052,212,759	4,927,700,270	4,791,725,479	3,845,121,196
20046	Gross Profit	-176,213,588,923	-110,108,711,011	451,653,984,330	400,599,780,823
29009	Diluted E P S	-141	-138	-12	0
20136	Pretax Income	-540,913,429,773	-517,557,861,610	8,773,199,052	18,081,602,176
20145	Tax Provision	-103,837,879,648	-89,070,190,015	46,344,440,278	18,051,581,467
20100	Total Revenue	684,912,941,481	1,144,108,230,742	2,901,986,532,879	1,715,587,654,399
20164	Total Expenses	1,174,745,616,271	1,609,262,614,895	2,845,441,250,300	1,650,086,366,512
20013	Cost Of Revenue	861,126,530,404	1,254,216,941,753	2,450,332,548,549	1,314,987,873,576
20177	Interest Income	5,419,765,224	4,543,191,579	1,841,468,848	1,104,999,265
20057	Interest Expense	48,019,296,088	38,080,990,335	42,956,742,071	38,254,177,875
20109	Operating Income	-489,832,674,790	-465,154,384,153	56,545,282,579	65,501,287,887
20316	Normalized Income	-434,619,923,090	-425,570,547,715	-36,500,860,323	-2,423,861,672
20108	Operating Expense	313,619,085,867	355,045,673,142	395,108,701,751	335,098,492,936
20112	Operating Revenue	684,912,941,481	1,144,108,230,742	2,901,986,532,879	1,715,587,654,399
20087	Minority Interests	22,895,666	24,717,357	-9,398,389	-2,439,799
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-42,599,530,864	-33,537,798,756	-41,115,273,223	-37,149,178,610
20416	Total Unusual Items	-3,010,685,608	-3,493,654,157	-1,384,332,426	3,268,590,109
29010	Basic Average Shares	3,099,267,500	3,099,267,500	3,099,267,500	2,758,091,000
20269	Other Special Charges	-1,387,139,858	901,452,981	0	-58,925,619
20287	Rent And Landing Fees	462,555,339	1,101,320,287	1,613,428,588	855,109,739
29011	Diluted Average Shares	3,099,267,500	3,099,267,500	3,099,267,500	2,758,091,000
20420	Normalized E B I T D A	-473,809,582,223	-457,474,381,413	71,480,822,442	67,063,131,747
20162	Special Income Charges	-3,010,685,608	-3,493,654,157	-1,384,332,426	3,268,590,109
20315	Reconciled Depreciation	16,073,865,854	18,508,835,705	18,366,548,893	13,995,941,805
20312	Other Operating Expenses	75,211,022,892	89,220,544,008	103,187,343,830	74,257,155,540
20368	Total Other Finance Cost	0	18,000,000	348,954,891	2,156,729,011
20440	Rent Expense Supplemental	462,555,339	1,101,320,287	1,613,428,588	855,109,739
20314	Reconciled Cost Of Revenue	861,126,530,404	1,254,216,941,753	2,450,332,548,549	1,314,987,873,576
20419	Tax Effect Of Unusual Items	-577,954,239	-601,247,634	-304,553,134	817,147,527
20225	Impairment Of Capital Assets	4,397,825,466	2,592,201,176	1,384,332,426	0
20018	Depreciation Income Statement	11,021,653,095	13,581,135,435	13,574,823,414	10,150,820,609
20075	Interest Income Non Operating	5,419,765,224	4,543,191,579	1,841,468,848	1,104,999,265
20158	Selling And Marketing Expense	33,601,695,815	48,523,191,990	43,733,279,823	44,960,773,659
20064	Interest Expense Non Operating	48,019,296,088	38,080,990,335	42,956,742,071	38,254,177,875
20093	Net Income Common Stockholders	-437,052,654,459	-428,462,954,238	-37,580,639,615	27,580,910
20094	Net Income Continuous Operations	-437,075,550,125	-428,487,671,595	-37,571,241,226	30,020,709
20045	General And Administrative Expense	37,200,571,164	42,940,336,304	45,749,651,185	41,158,084,045
20159	Selling General And Administration	70,802,266,979	91,463,528,294	89,482,931,008	86,118,857,704
20435	Total Operating Income As Reported	-492,796,410,642	-479,544,148,232	51,979,235,025	58,168,824,711
20412	Other Non Operating Income Expenses	0	-5,359,971,964	-3,675,343,067	-17,652,514,978
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-437,052,654,459	-428,462,954,238	-37,580,639,615	27,580,910
20417	Total Unusual Items Excluding Goodwill	-3,010,685,608	-3,493,654,157	-1,384,332,426	3,268,590,109
20077	Net Non Operating Interest Income Expense	-42,599,530,864	-33,537,798,756	-41,115,273,223	-37,149,178,610
20346	Net Income Including Noncontrolling Interests	-437,075,550,125	-428,487,671,595	-37,571,241,226	30,020,709
20019	Depreciation And Amortization In Income Statement	16,073,865,854	18,508,835,705	18,366,548,893	13,995,941,805
20309	Net Income From Continuing And Discontinued Operation	-437,052,654,459	-428,462,954,238	-37,580,639,615	27,580,910
20331	Net Income From Continuing Operation Net Minority Interest	-437,052,654,459	-428,462,954,238	-37,580,639,615	27,580,910

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-492,894,133,685	-67,047,702,783	-54,579,828,316	-51,904,489,059	-479,476,871,275	51,729,941,123	56,335,780,051
20304	Write Off	0	0	0	258,937,500	16,899,229,861	0	-3,209,664,490
20091	Net Income	-437,052,654,459	-71,353,853,799	-58,549,542,326	-61,796,493,726	-428,462,954,238	-37,580,639,615	27,580,910
29004	Basic E P S	-141	-141	0	-20	-138	-12	0
20190	E B I T D A	-476,820,267,831	-63,668,986,637	-50,100,488,220	-48,840,647,370	-460,968,035,570	70,096,490,016	70,331,721,856
20007	Amortization	5,052,212,759	1,261,007,732	1,272,145,233	1,249,870,232	4,927,700,270	4,791,725,479	3,845,121,196
20046	Gross Profit	-176,213,588,923	-3,365,866,901	9,274,570,920	4,329,200,026	-110,108,711,011	451,653,984,330	400,599,780,823
29009	Diluted E P S	-141	-141	0	-20	-138	-12	0
20136	Pretax Income	-540,913,429,773	-82,321,175,767	-66,408,571,070	-63,724,694,851	-517,557,861,610	8,773,199,052	18,081,602,176
20145	Tax Provision	-103,837,879,648	-10,962,792,118	-7,858,847,495	-1,927,954,825	-89,070,190,015	46,344,440,278	18,051,581,467
20100	Total Revenue	684,912,941,481	81,736,852,978	194,169,632,711	169,795,451,850	1,144,108,230,742	2,901,986,532,879	1,715,587,654,399
20164	Total Expenses	1,174,745,616,271	145,075,838,258	249,346,483,780	226,254,305,156	1,609,262,614,895	2,845,441,250,300	1,650,086,366,512
20013	Cost Of Revenue	861,126,530,404	85,102,719,879	184,895,061,791	165,466,251,824	1,254,216,941,753	2,450,332,548,549	1,314,987,873,576
20177	Interest Income	5,419,765,224	931,397,251	835,526,155	1,470,772,282	4,543,191,579	1,841,468,848	1,104,999,265
20057	Interest Expense	48,019,296,088	15,273,472,984	11,828,742,754	11,820,205,792	38,080,990,335	42,956,742,071	38,254,177,875
20109	Operating Income	-489,832,674,790	-63,338,985,280	-55,176,851,069	-56,458,853,306	-465,154,384,153	56,545,282,579	65,501,287,887
20316	Normalized Income	-434,619,923,090	-70,080,974,837	-58,549,542,326	-61,796,493,726	-425,570,547,715	-36,500,860,323	-2,423,861,672
20108	Operating Expense	313,619,085,867	59,973,118,379	64,451,421,989	60,788,053,332	355,045,673,142	395,108,701,751	335,098,492,936
20112	Operating Revenue	684,912,941,481	81,736,852,978	194,169,632,711	169,795,451,850	1,144,108,230,742	2,901,986,532,879	1,715,587,654,399
20087	Minority Interests	22,895,666	4,529,850	181,249	246,300	24,717,357	-9,398,389	-2,439,799
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-42,599,530,864	-14,342,075,733	-10,993,216,599	-10,349,433,510	-33,537,798,756	-41,115,273,223	-37,149,178,610
20416	Total Unusual Items	-3,010,685,608	-1,468,431,422	0	-258,937,500	-3,493,654,157	-1,384,332,426	3,268,590,109
29010	Basic Average Shares	3,099,267,500	3,099,267,500	0	3,099,267,500	3,099,267,500	3,099,267,500	2,758,091,000
20269	Other Special Charges	-1,387,139,858	0	0	0	901,452,981	0	-58,925,619
20287	Rent And Landing Fees	462,555,339	160,557,022	468,931,422	292,803,164	1,101,320,287	1,613,428,588	855,109,739
29011	Diluted Average Shares	3,099,267,500	3,099,267,500	0	3,099,267,500	3,099,267,500	3,099,267,500	2,758,091,000
20420	Normalized E B I T D A	-473,809,582,223	-62,200,555,215	-50,100,488,220	-48,840,647,370	-457,474,381,413	71,480,822,442	67,063,131,747
20162	Special Income Charges	-3,010,685,608	-1,468,431,422	0	-258,937,500	-3,493,654,157	-1,384,332,426	3,268,590,109
20315	Reconciled Depreciation	16,073,865,854	3,378,716,146	4,479,340,096	3,063,841,689	18,508,835,705	18,366,548,893	13,995,941,805
20312	Other Operating Expenses	75,211,022,892	5,834,635,415	2,941,581,970	4,920,672,899	89,220,544,008	103,187,343,830	74,257,155,540
20368	Total Other Finance Cost	0	0	0	165,000,000	18,000,000	348,954,891	2,156,729,011
20440	Rent Expense Supplemental	462,555,339	160,557,022	468,931,422	292,803,164	1,101,320,287	1,613,428,588	855,109,739
20314	Reconciled Cost Of Revenue	861,126,530,404	85,102,719,879	184,895,061,791	165,466,251,824	1,254,216,941,753	2,450,332,548,549	1,314,987,873,576
20419	Tax Effect Of Unusual Items	-577,954,239	-195,552,460	0	0	-601,247,634	-304,553,134	817,147,527
20225	Impairment Of Capital Assets	4,397,825,466	1,468,431,422	0	0	2,592,201,176	1,384,332,426	0
20018	Depreciation Income Statement	11,021,653,095	2,117,708,414	3,207,194,863	1,813,971,457	13,581,135,435	13,574,823,414	10,150,820,609
20075	Interest Income Non Operating	5,419,765,224	931,397,251	835,526,155	1,470,772,282	4,543,191,579	1,841,468,848	1,104,999,265
20158	Selling And Marketing Expense	33,601,695,815	4,691,080,653	4,581,127,383	4,346,975,523	48,523,191,990	43,733,279,823	44,960,773,659
20064	Interest Expense Non Operating	48,019,296,088	15,273,472,984	11,828,742,754	11,820,205,792	38,080,990,335	42,956,742,071	38,254,177,875
20093	Net Income Common Stockholders	-437,052,654,459	-71,353,853,799	-58,549,542,326	-61,796,493,726	-428,462,954,238	-37,580,639,615	27,580,910
20094	Net Income Continuous Operations	-437,075,550,125	-71,358,383,649	-58,549,723,575	-61,796,740,026	-428,487,671,595	-37,571,241,226	30,020,709
20045	General And Administrative Expense	37,200,571,164	5,215,118,170	8,536,812,605	7,208,885,983	42,940,336,304	45,749,651,185	41,158,084,045
20159	Selling General And Administration	70,802,266,979	9,906,198,823	13,117,939,988	11,555,861,506	91,463,528,294	89,482,931,008	86,118,857,704
20435	Total Operating Income As Reported	-492,796,410,642	-67,047,702,783	-54,579,828,316	-51,739,489,059	-479,544,148,232	51,979,235,025	58,168,824,711
20412	Other Non Operating Income Expenses	0	-939,342,917	-11,048,927	46,538,160	-5,359,971,964	-3,675,343,067	-17,652,514,978
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-437,052,654,459	-71,353,853,799	-58,549,542,326	-61,796,493,726	-428,462,954,238	-37,580,639,615	27,580,910
20417	Total Unusual Items Excluding Goodwill	-3,010,685,608	-1,468,431,422	0	-258,937,500	-3,493,654,157	-1,384,332,426	3,268,590,109
20077	Net Non Operating Interest Income Expense	-42,599,530,864	-14,342,075,733	-10,993,216,599	-10,349,433,510	-33,537,798,756	-41,115,273,223	-37,149,178,610
20346	Net Income Including Noncontrolling Interests	-437,075,550,125	-71,358,383,649	-58,549,723,575	-61,796,740,026	-428,487,671,595	-37,571,241,226	30,020,709
20019	Depreciation And Amortization In Income Statement	16,073,865,854	3,378,716,146	4,479,340,096	3,063,841,689	18,508,835,705	18,366,548,893	13,995,941,805
20309	Net Income From Continuing And Discontinued Operation	-437,052,654,459	-71,353,853,799	-58,549,542,326	-61,796,493,726	-428,462,954,238	-37,580,639,615	27,580,910
20331	Net Income From Continuing Operation Net Minority Interest	-437,052,654,459	-71,353,853,799	-58,549,542,326	-61,796,493,726	-428,462,954,238	-37,580,639,615	27,580,910

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	353,072,684,403	216,796,393,945	294,456,019,194
23165	Payables	713,338,596,565	763,163,810,184	700,745,085,873
23139	Net P P E	462,994,107,143	477,146,968,455	471,386,167,543
23351	Properties	0	0	0
23386	Total Debt	627,213,057,075	604,837,873,565	457,492,829,123
23100	Gross P P E	792,403,403,491	797,382,651,159	762,806,526,652
23038	Common Stock	309,926,750,000	309,926,750,000	309,926,750,000
23045	Current Debt	193,038,118,748	203,089,852,578	91,858,005,417
23532	Share Issued	3,099,267,500	3,099,267,500	3,099,267,500
23220	Total Assets	1,534,000,446,508	2,011,879,396,142	1,713,334,658,849
23027	Capital Stock	309,926,750,000	309,926,750,000	309,926,750,000
23382	Other Payable	0	0	0
23028	Cash Financial	269,751,394,924	345,814,191,220	98,178,397,356
23123	Long Term Debt	429,785,960,579	394,520,732,587	360,776,420,282
23179	Prepaid Assets	108,084,014,120	230,503,350,672	254,326,634,001
23385	Working Capital	-121,668,888,721	366,201,661,634	297,980,881,757
23000	Accounts Payable	525,884,210,913	568,662,774,491	602,640,634,256
23029	Cash Equivalents	0	35,000,000,000	60,000,009,149
23245	Invested Capital	709,183,205,851	1,105,906,367,557	882,956,224,754
23340	Other Properties	139,873,949,073	141,606,681,791	138,713,349,519
23132	Minority Interest	-10,614,811	14,127,114	4,677,464
23342	Other Receivables	20,054,082,572	12,532,662,721	11,978,307,436
23204	Retained Earnings	-616,295,611,197	-187,832,656,959	-150,252,017,344
23217	Total Tax Payable	187,454,385,652	194,501,035,693	98,104,451,617
23352	Current Provisions	27,677,712,214	39,029,536,684	7,784,828,001
23001	Accounts Receivable	173,136,177,340	379,499,459,835	559,825,743,144
23280	Common Stock Equity	86,359,126,524	508,295,782,392	430,321,799,055
23403	Net Tangible Assets	78,812,929,005	496,581,204,376	413,258,789,038
23215	Stockholders Equity	86,359,126,524	508,295,782,392	430,321,799,055
23383	Tangible Book Value	78,812,929,005	496,581,204,376	413,258,789,038
23374	Total Capitalization	516,145,087,103	902,816,514,979	791,098,219,337
23312	Land And Improvements	199,777,431,064	199,777,431,064	194,639,695,286
23469	Other Equity Interest	101,797,512,549	101,797,512,549	0
23393	Ordinary Shares Number	3,099,267,500	3,099,267,500	3,099,267,500
23155	Other Intangible Assets	7,546,197,519	11,714,578,016	17,063,010,017
23008	Accumulated Depreciation	-329,409,296,348	-320,235,682,704	-291,420,359,109
23282	Construction In Progress	2,117,517,878	3,086,675,449	7,165,464,874
23380	Capital Lease Obligations	4,388,977,748	7,227,288,400	4,858,403,424
23030	Cash And Cash Equivalents	269,751,394,924	380,814,191,220	158,178,406,505
23262	Gross Accounts Receivable	357,785,030,108	549,718,448,426	687,119,833,292
23012	Additional Paid In Capital	81,120,060,644	81,120,060,644	81,120,060,644
23275	Buildings And Improvements	235,712,880,333	237,673,384,221	214,325,411,940
23126	Long Term Equity Investment	1,300,454,109	1,215,177,152	1,115,516,163
23163	Other Short Term Investments	39,000,000,000	35,000,000,000	0
23020	Available For Sale Securities	155,585,955	155,585,955	155,585,955
23319	Machinery Furniture Equipment	214,921,625,143	215,238,478,634	207,962,605,033
23048	Current Capital Lease Obligation	2,275,250,958	4,226,734,748	3,464,644,094
23552	Fixed Assets Revaluation Reserve	203,293,717,754	203,293,717,754	203,293,717,754
23127	Long Term Capital Lease Obligation	2,113,726,790	3,000,553,652	1,393,759,330
23098	Goodwill And Other Intangible Assets	7,546,197,519	11,714,578,016	17,063,010,017
23261	Total Equity Gross Minority Interest	86,348,511,713	508,309,909,506	430,326,476,519
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	1,447,651,934,795	1,503,569,486,636	1,283,008,182,330
23046	Current Debt And Capital Lease Obligation	195,313,369,706	207,316,587,326	95,322,649,511
23266	Allowance For Doubtful Accounts Receivable	-184,648,852,768	-170,218,988,591	-127,294,090,148
23124	Long Term Debt And Capital Lease Obligation	431,899,687,369	397,521,286,239	362,170,179,612
23344	Non Current Pension And Other Postretirement Benefit Plans	30,506,306,393	60,859,762,042	84,086,064,395

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	557,563,418,564	505,717,253,558	408,812,003,298	353,072,684,403	216,796,393,945	294,456,019,194
23165	Payables	701,116,703,816	701,880,935,263	755,486,517,648	713,338,596,565	763,163,810,184	700,745,085,873
23139	Net P P E	451,125,521,104	454,787,851,023	460,790,334,602	462,994,107,143	477,146,968,455	471,386,167,543
23351	Properties	0	0	0	0	0	0
23386	Total Debt	771,724,358,103	768,320,627,099	662,569,625,298	627,213,057,075	604,837,873,565	457,492,829,123
23100	Gross P P E	797,048,812,873	795,351,303,873	795,005,465,789	792,403,403,491	797,382,651,159	762,806,526,652
23038	Common Stock	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000
23045	Current Debt	352,713,637,249	348,242,728,277	238,972,553,602	193,038,118,748	203,089,852,578	91,858,005,417
23532	Share Issued	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500
23220	Total Assets	1,491,062,009,957	1,559,064,749,732	1,576,237,915,603	1,534,000,446,508	2,011,879,396,142	1,713,334,658,849
23027	Capital Stock	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000	309,926,750,000
23382	Other Payable	1,723,923,596	1,356,688,152	0	0	0	0
23028	Cash Financial	209,807,114,435	258,164,171,823	249,332,573,071	269,751,394,924	345,814,191,220	98,178,397,356
23123	Long Term Debt	414,656,895,750	415,638,697,104	419,172,022,767	429,785,960,579	394,520,732,587	360,776,420,282
23179	Prepaid Assets	139,046,087,533	129,109,597,070	111,165,044,798	108,084,014,120	230,503,350,672	254,326,634,001
23385	Working Capital	-339,489,811,494	-261,430,984,342	-194,140,504,844	-121,668,888,721	366,201,661,634	297,980,881,757
23000	Accounts Payable	488,074,592,120	498,978,674,350	563,939,495,164	525,884,210,913	568,662,774,491	602,640,634,256
23029	Cash Equivalents	0	0	0	0	35,000,000,000	60,000,009,149
23245	Invested Capital	662,029,769,672	729,894,515,853	682,707,209,167	709,183,205,851	1,105,906,367,557	882,956,224,754
23340	Other Properties	143,008,266,256	141,575,747,256	141,568,007,256	139,873,949,073	141,606,681,791	138,713,349,519
23132	Minority Interest	-15,572,210	-11,042,360	-10,861,111	-10,614,811	14,127,114	4,677,464
23342	Other Receivables	34,532,469,845	34,342,199,486	39,203,626,759	20,054,082,572	12,532,662,721	11,978,307,436
23204	Retained Earnings	-807,995,501,048	-736,641,647,249	-678,092,104,923	-616,295,611,197	-187,832,656,959	-150,252,017,344
23217	Total Tax Payable	211,318,188,100	201,545,572,761	191,547,022,484	187,454,385,652	194,501,035,693	98,104,451,617
23352	Current Provisions	27,677,712,214	27,677,712,214	27,677,712,214	27,677,712,214	39,029,536,684	7,784,828,001
23001	Accounts Receivable	146,211,432,449	162,774,696,150	193,241,992,453	173,136,177,340	379,499,459,835	559,825,743,144
23280	Common Stock Equity	-105,340,763,327	-33,986,909,528	24,562,632,798	86,359,126,524	508,295,782,392	430,321,799,055
23403	Net Tangible Assets	-109,099,812,649	-39,006,966,582	18,268,780,511	78,812,929,005	496,581,204,376	413,258,789,038
23215	Stockholders Equity	-105,340,763,327	-33,986,909,528	24,562,632,798	86,359,126,524	508,295,782,392	430,321,799,055
23383	Tangible Book Value	-109,099,812,649	-39,006,966,582	18,268,780,511	78,812,929,005	496,581,204,376	413,258,789,038
23374	Total Capitalization	309,316,132,423	381,651,787,576	443,734,655,565	516,145,087,103	902,816,514,979	791,098,219,337
23312	Land And Improvements	199,777,431,064	199,777,431,064	199,777,431,064	199,777,431,064	199,777,431,064	194,639,695,286
23469	Other Equity Interest	101,797,512,549	101,797,512,549	101,797,512,549	101,797,512,549	101,797,512,549	0
23393	Ordinary Shares Number	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500	3,099,267,500
23155	Other Intangible Assets	3,759,049,322	5,020,057,054	6,293,852,287	7,546,197,519	11,714,578,016	17,063,010,017
23008	Accumulated Depreciation	-345,923,291,769	-340,563,452,850	-334,215,131,187	-329,409,296,348	-320,235,682,704	-291,420,359,109
23282	Construction In Progress	1,648,554,878	1,522,554,878	2,117,517,878	2,117,517,878	3,086,675,449	7,165,464,874
23380	Capital Lease Obligations	4,353,825,104	4,439,201,718	4,425,048,929	4,388,977,748	7,227,288,400	4,858,403,424
23030	Cash And Cash Equivalents	209,807,114,435	258,164,171,823	249,332,573,071	269,751,394,924	380,814,191,220	158,178,406,505
23262	Gross Accounts Receivable	340,009,451,173	353,423,548,918	380,890,845,221	357,785,030,108	549,718,448,426	687,119,833,292
23012	Additional Paid In Capital	81,120,060,644	81,120,060,644	81,120,060,644	81,120,060,644	81,120,060,644	81,120,060,644
23275	Buildings And Improvements	238,030,942,409	237,650,942,409	236,963,041,325	235,712,880,333	237,673,384,221	214,325,411,940
23126	Long Term Equity Investment	1,300,454,109	1,300,454,109	1,300,454,109	1,300,454,109	1,215,177,152	1,115,516,163
23163	Other Short Term Investments	35,000,000,000	39,000,000,000	39,000,000,000	39,000,000,000	35,000,000,000	0
23020	Available For Sale Securities	155,585,955	155,585,955	155,585,955	155,585,955	155,585,955	155,585,955
23319	Machinery Furniture Equipment	214,583,618,266	214,824,628,266	214,579,468,266	214,921,625,143	215,238,478,634	207,962,605,033
23048	Current Capital Lease Obligation	3,148,892,713	3,234,269,327	2,170,828,601	2,275,250,958	4,226,734,748	3,464,644,094
23552	Fixed Assets Revaluation Reserve	203,293,717,754	203,293,717,754	203,293,717,754	203,293,717,754	203,293,717,754	203,293,717,754
23127	Long Term Capital Lease Obligation	1,204,932,391	1,204,932,391	2,254,220,328	2,113,726,790	3,000,553,652	1,393,759,330
23098	Goodwill And Other Intangible Assets	3,759,049,322	5,020,057,054	6,293,852,287	7,546,197,519	11,714,578,016	17,063,010,017
23261	Total Equity Gross Minority Interest	-105,356,335,537	-33,997,951,888	24,551,771,687	86,348,511,713	508,309,909,506	430,326,476,519
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	1,596,418,345,494	1,593,062,701,620	1,551,686,143,916	1,447,651,934,795	1,503,569,486,636	1,283,008,182,330
23046	Current Debt And Capital Lease Obligation	355,862,529,962	351,476,997,604	241,143,382,203	195,313,369,706	207,316,587,326	95,322,649,511
23266	Allowance For Doubtful Accounts Receivable	-193,798,018,724	-190,648,852,768	-187,648,852,768	-184,648,852,768	-170,218,988,591	-127,294,090,148
23124	Long Term Debt And Capital Lease Obligation	415,861,828,141	416,843,629,495	421,426,243,095	431,899,687,369	397,521,286,239	362,170,179,612
23344	Non Current Pension And Other Postretirement Benefit Plans	24,086,304,689	25,214,548,935	28,442,779,349	30,506,306,393	60,859,762,042	84,086,064,395

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	1,162,958,093	0	64,454,541
26185	Free Cash Flow	-250,700,086,834	-126,049,618,708	71,495,333,562	32,770,612,734
26027	Changes In Cash	-59,882,969,703	-111,015,893,167	222,636,965,463	6,824,727,815
26182	Issuance Of Debt	380,391,380,420	316,711,706,601	972,311,222,118	167,215,823,795
26016	End Cash Position	209,462,283,480	269,751,394,924	380,814,191,220	158,178,406,505
26112	Purchase Of P P E	4,598,606,052	-12,468,231,296	-21,270,495,384	-10,896,749,428
26183	Repayment Of Debt	-192,156,986,605	-303,384,130,732	-728,162,323,350	-197,897,055,714
26125	Sale Of Investment	0	0	0	3,565,893,194
26005	Capital Expenditure	3,590,854,755	-13,475,982,593	-21,404,145,384	-13,777,290,818
26012	Financing Cash Flow	188,234,393,814	13,327,575,869	244,148,898,768	-30,681,231,919
26013	Investing Cash Flow	6,173,578,072	-11,769,832,921	-114,411,412,251	-9,041,943,818
26110	Purchase Of Investment	0	-4,000,000,000	-95,000,000,000	0
26015	Beginning Cash Position	269,345,253,183	380,814,191,220	158,178,406,505	151,387,943,827
26223	Classesof Cash Payments	-1,137,666,929,528	-1,543,626,745,669	-3,007,731,553,036	-1,475,016,704,580
26247	Interest Received C F I	5,419,765,224	4,543,191,579	1,992,733,133	1,104,999,265
26099	Long Term Debt Issuance	433,671,163,591	298,285,326,357	277,860,000,000	0
26090	Long Term Debt Payments	-197,449,187,203	-207,544,235,466	-20,100,843,132	-3,917,199,503
26108	Purchase Of Intangibles	0	-1,007,751,297	-133,650,000	-2,880,541,390
26101	Short Term Debt Issuance	-53,279,783,171	18,426,380,244	694,451,222,118	167,215,823,795
26091	Short Term Debt Payments	5,292,200,598	-95,839,895,266	-708,061,480,218	-193,979,856,211
26073	Net Long Term Debt Issuance	236,221,976,388	90,741,090,891	257,759,156,868	-3,917,199,503
26165	Net Other Investing Changes	0	1,162,958,093	0	3,565,893,194
26119	Net P P E Purchase And Sale	5,761,564,145	-11,305,273,203	-21,270,495,384	-10,832,294,887
26075	Net Short Term Debt Issuance	-47,987,582,573	-77,413,515,022	-13,610,258,100	-26,764,032,416
26072	Net Issuance Payments Of Debt	188,234,393,815	13,327,575,869	244,148,898,768	-30,681,231,919
26063	Effect Of Exchange Rate Changes	344,830,954	-46,903,129	-1,180,748	-34,265,138
26118	Net Investment Purchase And Sale	0	-4,000,000,000	-95,000,000,000	3,565,893,194
26117	Net Intangibles Purchase And Sale	0	-1,007,751,297	-133,650,000	-2,880,541,390
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	1
26220	Cash Flowsfromusedin Operating Activities Direct	-254,290,941,589	-112,573,636,115	92,899,478,946	46,547,903,552
26221	Classesof Cash Receiptsfrom Operating Activities	862,720,439,972	1,390,117,730,482	3,080,300,728,902	1,400,246,503,110

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	1,162,958,093	0	64,454,541
26185	Free Cash Flow	-250,700,086,834	-88,884,192,581	-45,498,125,291	-58,465,318,566	-126,049,618,708	71,495,333,562	32,770,612,734
26027	Changes In Cash	-59,882,969,703	-48,401,747,657	8,688,413,123	-20,300,851,221	-111,015,893,167	222,636,965,463	6,824,727,815
26182	Issuance Of Debt	380,391,380,420	18,175,633,398	68,954,932,074	71,355,271,762	316,711,706,601	972,311,222,118	167,215,823,795
26016	End Cash Position	209,462,283,480	209,807,114,435	258,164,171,823	249,332,573,071	269,751,394,924	380,814,191,220	158,178,406,505
26112	Purchase Of P P E	4,598,606,052	-2,057,510,903	-1,773,577,662	-356,783,239	-12,468,231,296	-21,270,495,384	-10,896,749,428
26183	Repayment Of Debt	-192,156,986,605	21,375,414,276	-16,939,428,838	-33,326,067,676	-303,384,130,732	-728,162,323,350	-197,897,055,714
26125	Sale Of Investment	0	0	0	0	0	0	3,565,893,194
26005	Capital Expenditure	3,590,854,755	-2,057,510,903	-1,773,577,662	-356,783,239	-13,475,982,593	-21,404,145,384	-13,777,290,818
26012	Financing Cash Flow	188,234,393,814	39,551,047,673	52,015,503,236	38,029,204,086	13,327,575,869	244,148,898,768	-30,681,231,919
26013	Investing Cash Flow	6,173,578,072	-1,126,113,652	397,457,516	-221,519,980	-11,769,832,921	-114,411,412,251	-9,041,943,818
26110	Purchase Of Investment	0	0	0	0	-4,000,000,000	-95,000,000,000	0
26015	Beginning Cash Position	269,345,253,183	258,164,171,823	249,332,573,071	269,751,394,924	380,814,191,220	158,178,406,505	151,387,943,827
26223	Classesof Cash Payments	-1,137,666,929,528	-163,653,721,677	-283,745,174,018	-164,122,757,703	-1,543,626,745,669	-3,007,731,553,036	-1,475,016,704,580
26247	Interest Received C F I	5,419,765,224	931,397,251	2,171,035,178	135,263,259	4,543,191,579	1,992,733,133	1,104,999,265
26099	Long Term Debt Issuance	433,671,163,591	18,175,633,398	82,258,262,815	34,951,941,021	298,285,326,357	277,860,000,000	0
26090	Long Term Debt Payments	-197,449,187,203	-1,509,633,803	0	0	-207,544,235,466	-20,100,843,132	-3,917,199,503
26108	Purchase Of Intangibles	0	0	0	0	-1,007,751,297	-133,650,000	-2,880,541,390
26101	Short Term Debt Issuance	-53,279,783,171	0	-13,303,330,741	36,403,330,741	18,426,380,244	694,451,222,118	167,215,823,795
26091	Short Term Debt Payments	5,292,200,598	22,885,048,079	-13,606,175,081	-33,326,067,676	-95,839,895,266	-708,061,480,218	-193,979,856,211
26073	Net Long Term Debt Issuance	236,221,976,388	16,665,999,595	78,925,009,058	34,951,941,021	90,741,090,891	257,759,156,868	-3,917,199,503
26165	Net Other Investing Changes	0	0	0	0	1,162,958,093	0	3,565,893,194
26119	Net P P E Purchase And Sale	5,761,564,145	-2,057,510,903	-1,773,577,662	-356,783,239	-11,305,273,203	-21,270,495,384	-10,832,294,887
26075	Net Short Term Debt Issuance	-47,987,582,573	22,885,048,079	-26,909,505,822	3,077,263,065	-77,413,515,022	-13,610,258,100	-26,764,032,416
26072	Net Issuance Payments Of Debt	188,234,393,815	39,551,047,674	52,015,503,236	38,029,204,086	13,327,575,869	244,148,898,768	-30,681,231,919
26063	Effect Of Exchange Rate Changes	344,830,954	44,690,269	143,185,628	-117,970,631	-46,903,129	-1,180,748	-34,265,138
26118	Net Investment Purchase And Sale	0	0	0	0	-4,000,000,000	-95,000,000,000	3,565,893,194
26117	Net Intangibles Purchase And Sale	0	0	0	0	-1,007,751,297	-133,650,000	-2,880,541,390
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	0	0	1
26220	Cash Flowsfromusedin Operating Activities Direct	-254,290,941,589	-86,826,681,678	-43,724,547,629	-58,108,535,327	-112,573,636,115	92,899,478,946	46,547,903,552
26221	Classesof Cash Receiptsfrom Operating Activities	862,720,439,972	83,103,153,587	249,098,958,703	111,246,148,194	1,390,117,730,482	3,080,300,728,902	1,400,246,503,110

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
INAF	PT Indofarma Tbk	2024-04-15	At close: 04:14PM WIB	260	260	248	250	250.00 - 260.00	250	260	250.00 - 725.00	250	725	81,300	226,756	774,817,000,000	-141	May 01, 2024 - May 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-12	At close: 04:14PM WIB	260	260	248	250	250.00 - 260.00	250	260	250.00 - 725.00	250	725	81,300	233,840	774,817,000,000	-141	Apr 16, 2024 - Apr 17, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-11	At close: 04:14PM WIB	260	260	248	250	250.00 - 260.00	250	260	250.00 - 725.00	250	725	81,300	231,041	774,817,000,000	-141	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-10	At close: 04:14PM WIB	260	260	248	250	250.00 - 260.00	250	260	250.00 - 725.00	250	725	81,300	230,505	774,817,000,000	-141	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-05	At close: 04:14PM WIB	260	260	254	240	250.00 - 260.00	250	260	250.00 - 725.00	250	725	81,300	232,812	774,817,000,000	-141	May 01, 2024 - May 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-04	At close: 04:14PM WIB	274	266	262	248	260.00 - 266.00	260	266	260.00 - 725.00	260	725	118,200	243,067	805,810,000,000	-141	Apr 04, 2024 - Apr 05, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-03	At close: 04:00PM WIB	276	276	276	270	274.00 - 276.00	274	276	274.00 - 725.00	274	725	30,500	271,929	849,200,000,000	-141	May 01, 2024 - May 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-02	At close: 04:00PM WIB	306	276	276	276	276.00 - 276.00	276	276	276.00 - 725.00	276	725	530,000	282,489	855,398,000,000	-141	May 01, 2024 - May 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-04-01	At close: 04:14PM WIB	310	310	306	304	306.00 - 310.00	306	310	306.00 - 725.00	306	725	89,400	294,281	948,377,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-29	At close: 04:07PM WIB	322	314	312	308	310.00 - 314.00	310	314	310.00 - 725.00	310	725	196,800	294,281	960,774,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-28	At close: 04:07PM WIB	322	314	312	308	310.00 - 314.00	310	314	310.00 - 725.00	310	725	196,800	304,884	960,774,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-27	At close: 04:07PM WIB	356	322	0	0	322.00 - 322.00	322	322	322.00 - 730.00	322	730	431,100	292,539	997,965,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-26	At close: 04:05PM WIB	394	356	0	0	356.00 - 356.00	356	356	356.00 - 730.00	356	730	363,100	323,274	1,103,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-25	At close: 04:00PM WIB	436	394	0	0	394.00 - 394.00	394	394	380.00 - 730.00	380	730	478,500	328,945	1,221,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-22	At close: 04:01PM WIB	398	398	436	434	398.00 - 436.00	398	436	380.00 - 730.00	380	730	2,360,200	292,703	1,351,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-21	At close: 03:41PM WIB	394	0	0	0	0.0000 - 0.0000	0	0		0		0	340,937	0	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-14	As of 01:43PM WIB. Market open.	400	402	400	406	398.00 - 404.00	398	404	380.00 - 795.00	380	795	222,100	756,305	1,240,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-13	At close: 04:08PM WIB	396	396	400	402	394.00 - 416.00	394	416	380.00 - 795.00	380	795	155,000	756,737	1,240,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-11	At close: 04:00PM WIB	394	392	396	398	392.00 - 398.00	392	398	380.00 - 800.00	380	800	14,100	766,868	1,227,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-08	At close: 04:00PM WIB	394	392	396	398	392.00 - 398.00	392	398	380.00 - 815.00	380	815	14,100	775,772	1,227,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-05	At close: 04:00PM WIB	390	394	386	392	386.00 - 394.00	386	394	380.00 - 815.00	380	815	17,500	897,991	1,196,000,000,000	-142	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-04	At close: 03:35PM WIB	388	386	388	390	386.00 - 392.00	386	392	380.00 - 825.00	380	825	49,500	1,018,544	1,209,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-03-01	At close: 04:03PM WIB	386	382	386	388	382.00 - 392.00	382	392	380.00 - 840.00	380	840	25,000	1,039,182	1,203,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-02-28	At close: 03:41PM WIB	388	388	382	388	380.00 - 388.00	380	388	380.00 - 840.00	380	840	223,500	1,021,291	1,196,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-02-27	At close: 04:14PM WIB	390	388	386	392	386.00 - 394.00	386	394	384.00 - 840.00	384	840	302,100	1,016,722	1,203,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-02-26	At close: 04:12PM WIB	392	392	388	390	388.00 - 396.00	388	396	384.00 - 850.00	384	850	193,600	1,014,825	1,209,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk	2024-02-23	At close: 04:00PM WIB	394	394	390	392	390.00 - 398.00	390	398	384.00 - 850.00	384	850	147,200	1,013,096	1,215,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk (INAF.JK)	2024-02-22	At close: 04:00PM WIB	396	396	392	394	392.00 - 398.00	392	398	384.00 - 850.00	384	850	52,300	1,013,038	1,221,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013
INAF	PT Indofarma Tbk (INAF.JK)	2024-02-21	At close: 04:00PM WIB	400	384	396	400	384.00 - 406.00	384	406	384.00 - 880.00	384	880	126,200	1,011,976	1,227,000,000,000	-141	Apr 01, 2024 - Apr 02, 2024	N/A (N/A)	May 03, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week 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 Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INAF	PT Indofarma Tbk	2024-04-15	774,820,000,000	1,300,000,000,000	1	7	2	-3	725	250	369	492	234	170	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-12	774,820,000,000	1,300,000,000,000	1	7	2	-3	725	250	379	498	231	211	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-11	774,820,000,000	1,300,000,000,000	1	7	2	-3	725	250	379	498	231	211	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-10	774,820,000,000	1,300,000,000,000	1	7	2	-3	725	250	379	498	231	211	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-05	849,200,000,000	1,380,000,000,000	1	7	2	-3	725	0	400	507	243	461	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-04	855,400,000,000	1,380,000,000,000	1	7	2	-3	725	0	404	509	272	461	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-03	855,400,000,000	1,380,000,000,000	1	7	2	-3	725	0	408	511	282	412	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-02	948,380,000,000	1,480,000,000,000	1	7	2	-3	725	0	412	512	294	409	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-04-01	960,770,000,000	1,490,000,000,000	1	7	2	-3	725	0	412	512	294	409	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-29	960,770,000,000	1,490,000,000,000	1	7	2	-3	725	310	416	514	305	412	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-28	997,960,000,000	1,520,000,000,000	1	7	2	-3	730	0	422	516	293	300	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-27	1,350,000,000,000	1,880,000,000,000	2	7	3	-4	730	0	424	517	323	333	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-26	1,350,000,000,000	1,880,000,000,000	2	7	3	-4	730	0	426	518	329	375	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-25	1,350,000,000,000	1,880,000,000,000	2	7	3	-4	730	380	426	518	329	375	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-22	1,230,000,000,000	1,760,000,000,000	2	7	3	-4	730	0	430	520	341	79	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-21	1,220,000,000,000	1,750,000,000,000	2	7	3	-4	730	380	430	520	341	79	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-14	1,240,000,000,000	1,770,000,000,000	2	7	3	-4	795	0	449	526	757	62	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-13	1,230,000,000,000	1,750,000,000,000	2	7	3	-4	800	0	458	529	767	99	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-11	1,230,000,000,000	1,750,000,000,000	2	7	3	-4	800	380	458	529	763	99	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-08	1,220,000,000,000	1,750,000,000,000	2	7	3	-4	815	380	463	530	776	112	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-05	1,200,000,000,000	1,730,000,000,000	2	7	3	-4	825	0	484	535	1,020,000	155	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-142	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-04	1,200,000,000,000	1,730,000,000,000	2	7	3	-4	825	380	484	535	1,020,000	155	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-03-01	1,200,000,000,000	1,720,000,000,000	2	7	3	-4	840	0	491	537	1,020,000	213	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-02-28	1,200,000,000,000	1,730,000,000,000	2	7	3	-4	840	0	494	539	1,020,000	200	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-02-27	1,210,000,000,000	1,740,000,000,000	2	7	3	-4	850	0	498	541	1,010,000	160	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk	2024-02-26	1,210,000,000,000	1,740,000,000,000	2	7	3	-4	850	0	498	541	1,010,000	160	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk (INAF.JK)	2024-02-23	1,220,000,000,000	1,750,000,000,000	2	7	1	-4	850	0	502	544	1,010,000	162	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk (INAF.JK)	2024-02-22	1,230,000,000,000	1,750,000,000,000	2	7	3	-4	850	384	502	544	1,010,000	162	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000
INAF	PT Indofarma Tbk (INAF.JK)	2024-02-21	1,240,000,000,000	1,770,000,000,000	2	7	3	-4	880	384	505	546	1,010,000	151	3,100,000,000	227,550,000	88	N/A	May 03, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-64	-79	-19	-398	684,910,000,000	221	-75	-479,070,000,000	-437,050,000,000	-141	209,810,000,000	68	771,720,000,000	1	-34	-254,290,000,000	-11,300,000,000

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	15:06:06	390	390	390	390	0
2024-03-05	15:06:00	390	390	390	390	100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	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	15:06:06	390	390	390	390	0
2024-03-05	15:05:00	390	390	390	390	100
2024-03-05	15:00:00	390	390	390	390	600
2024-03-05	14:55:00	390	390	390	390	1,500
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	13:46:39	390	390	390	390	0
2024-03-05	13:45:00	390	390	390	390	0
2024-03-05	13:40:00	390	390	390	390	8,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:06:06	390	390	390	390	0
2024-03-05	15:00:00	390	390	390	390	700
2024-03-05	14:45:00	390	390	390	390	1,500
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:46:39	390	390	390	390	0
2024-03-05	13:45:00	390	390	390	390	0
2024-03-05	13:38:44	390	390	390	390	0
2024-03-05	13:30:00	390	390	390	390	10,200
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:38:56	390	390	390	390	0
2024-03-05	11:30:00	390	390	390	390	200
2024-03-05	11:15:00	390	390	390	390	1,400
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:41:30	390	390	390	390	0
2024-03-05	10:30:00	390	390	390	390	1,000
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:11:36	390	390	390	390	0
2024-03-05	10:00:00	386	390	386	390	1,000

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	15:06:06	390	390	390	390	0
2024-03-05	15:00:00	390	390	390	390	700
2024-03-05	14:30:00	390	390	390	390	1,500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:46:39	390	390	390	390	0
2024-03-05	13:38:44	390	390	390	390	0
2024-03-05	13:30:00	390	390	390	390	10,200
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:38:56	390	390	390	390	0
2024-03-05	11:30:00	390	390	390	390	200
2024-03-05	11:00:00	390	390	390	390	1,400
2024-03-05	10:41:30	390	390	390	390	0
2024-03-05	10:30:00	390	390	390	390	1,000
2024-03-05	10:11:36	390	390	390	390	0
2024-03-05	10:00:00	386	390	386	390	1,000
2024-03-05	09:30:00	390	390	390	390	200
2024-03-05	09:02:44	390	390	390	390	0
2024-03-05	09:00:00	394	394	390	390	0
2024-03-04	15:30:00	388	390	388	390	200
2024-03-04	15:00:00	390	390	388	388	3,300
2024-03-04	14:54:14	392	392	392	392	0
2024-03-04	14:30:00	390	392	390	392	7,900
2024-03-04	14:10:43	390	390	390	390	0
2024-03-04	14:00:00	390	390	390	390	6,600
2024-03-04	13:30:00	390	390	388	388	200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:06:06	390	390	390	390	0
2024-03-05	15:00:00	390	390	390	390	700
2024-03-05	14:00:00	390	390	390	390	1,500
2024-03-05	13:46:39	390	390	390	390	0
2024-03-05	13:38:44	390	390	390	390	0
2024-03-05	13:00:00	390	390	390	390	9,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:38:56	390	390	390	390	0
2024-03-05	11:00:00	390	390	390	390	1,600
2024-03-05	10:41:30	390	390	390	390	0
2024-03-05	10:11:36	390	390	390	390	0
2024-03-05	10:00:00	386	390	386	390	2,000
2024-03-05	09:02:44	390	390	390	390	0
2024-03-05	09:00:00	394	394	390	390	0
2024-03-04	15:00:00	390	390	388	390	3,500
2024-03-04	14:54:14	392	392	392	392	0
2024-03-04	14:10:43	390	390	390	390	0
2024-03-04	14:00:00	390	392	390	392	14,500
2024-03-04	13:00:00	390	390	388	388	200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:45:54	388	388	388	388	0
2024-03-04	11:00:00	390	392	388	388	25,200
2024-03-04	10:35:43	390	390	390	390	0
2024-03-04	10:00:00	390	390	390	390	1,900
2024-03-04	09:35:23	390	390	390	390	0
2024-03-04	09:20:23	388	388	388	388	0
2024-03-04	09:00:00	386	390	386	390	0
2024-03-01	16:00:00	388	388	388	388	0
2024-03-01	15:00:00	388	388	388	388	500
2024-03-01	14:59:56	386	386	386	386	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	134	134	134	134	0
2024-05-03	10:30:00	134	134	134	134	10,700
2024-05-03	09:55:01	134	134	134	134	0
2024-05-03	09:00:00	134	134	134	134	0
2024-05-02	16:00:02	134	134	134	134	0
2024-05-02	15:00:00	134	134	134	134	200
2024-05-02	14:55:01	132	132	132	132	0
2024-05-02	13:30:00	132	132	132	132	3,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	130	130	130	130	0
2024-05-02	10:55:01	130	130	130	130	0
2024-05-02	10:30:00	130	130	130	130	25,000
2024-05-02	09:55:01	130	130	130	130	0
2024-05-02	09:00:00	130	130	130	130	0
2024-04-30	16:00:02	130	130	130	130	0
2024-04-30	15:00:00	130	130	130	130	500
2024-04-30	14:55:01	130	130	130	130	0
2024-04-30	13:30:00	130	130	130	130	146,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	130	130	130	130	0
2024-04-30	10:55:01	130	130	130	130	0
2024-04-30	10:30:00	130	130	130	130	33,000
2024-04-30	09:55:01	130	130	130	130	0
2024-04-30	09:00:00	130	130	130	130	0
2024-04-29	16:00:02	130	130	130	130	0
2024-04-29	15:00:00	130	130	130	130	2,300
2024-04-29	14:55:01	130	130	130	130	0
2024-04-29	13:30:00	130	130	130	130	124,600
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	130	130	130	130	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	130	134	130	134	55,000
2024-04-30	09:00:00	130	130	130	130	183,400
2024-04-29	09:00:00	130	130	130	130	260,600
2024-04-26	09:00:00	132	132	130	130	67,400
2024-04-25	09:00:00	132	132	132	132	355,000
2024-04-24	09:00:00	138	138	135	135	180,400
2024-04-23	09:00:00	150	150	146	146	256,000
2024-04-22	09:00:00	159	159	159	159	357,400
2024-04-19	09:00:00	176	176	176	176	54,000
2024-04-18	09:00:00	206	206	195	195	76,700
2024-04-17	09:00:00	230	230	216	216	69,700
2024-04-16	09:00:00	250	250	238	238	53,700
2024-04-05	09:00:00	260	260	250	250	81,300
2024-04-04	09:00:00	266	266	260	260	118,200
2024-04-03	09:00:00	276	276	274	274	30,500
2024-04-02	09:00:00	276	276	276	276	530,000
2024-04-01	09:00:00	310	310	306	306	89,400
2024-03-28	09:00:00	314	314	310	310	196,800
2024-03-27	09:00:00	322	322	322	322	431,100
2024-03-26	09:00:00	356	356	356	356	363,100
2024-03-25	09:00:00	394	394	394	394	478,500
2024-03-22	09:00:00	398	436	398	436	2,358,500
2024-03-21	09:00:00	394	420	394	398	97,600
2024-03-20	09:00:00	396	396	392	394	35,000
2024-03-19	09:00:00	396	400	394	396	33,100
2024-03-18	09:00:00	398	404	394	398	33,500
2024-03-15	09:00:00	398	404	398	398	60,200
2024-03-14	09:00:00	402	406	398	404	225,700
2024-03-13	09:00:00	396	416	394	400	155,000
2024-03-08	09:00:00	392	398	392	396	14,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	130	134	130	134	55,000
2024-04-29	09:00:00	130	130	130	130	260,600
2024-04-26	09:00:00	132	132	130	130	67,400
2024-04-25	09:00:00	132	132	132	132	355,000
2024-04-24	09:00:00	138	138	135	135	180,400
2024-04-23	09:00:00	150	150	146	146	256,000
2024-04-22	09:00:00	159	159	159	159	357,400
2024-04-19	09:00:00	176	176	176	176	54,000
2024-04-18	09:00:00	206	206	195	195	76,700
2024-04-17	09:00:00	230	230	216	216	69,700
2024-04-16	09:00:00	250	250	238	238	53,700
2024-04-05	09:00:00	260	260	250	250	81,300
2024-04-04	09:00:00	266	266	260	260	118,200
2024-04-03	09:00:00	276	276	274	274	30,500
2024-04-02	09:00:00	276	276	276	276	530,000
2024-04-01	09:00:00	310	310	306	306	89,400
2024-03-28	09:00:00	314	314	310	310	196,800
2024-03-27	09:00:00	322	322	322	322	431,100
2024-03-26	09:00:00	356	356	356	356	363,100
2024-03-25	09:00:00	394	394	394	394	478,500
2024-03-22	09:00:00	398	436	398	436	2,358,500
2024-03-21	09:00:00	394	420	394	398	97,600
2024-03-20	09:00:00	396	396	392	394	35,000
2024-03-19	09:00:00	396	400	394	396	33,100
2024-03-18	09:00:00	398	404	394	398	33,500
2024-03-15	09:00:00	398	404	398	398	60,200
2024-03-14	09:00:00	402	406	398	404	225,700
2024-03-13	09:00:00	396	416	394	400	155,000
2024-03-08	09:00:00	392	398	392	396	14,100
2024-03-07	09:00:00	392	400	390	394	73,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	159	159	130	130	1,216,200
2024-04-14	00:00:00	250	250	176	176	254,100
2024-04-07	00:00:00	250	250	250	250	0
2024-03-31	00:00:00	310	310	250	250	849,400
2024-03-24	00:00:00	394	394	310	310	1,469,500
2024-03-17	00:00:00	398	436	392	436	2,557,700
2024-03-10	00:00:00	396	416	394	398	440,900
2024-03-03	00:00:00	386	400	384	396	194,000
2024-02-25	00:00:00	392	396	380	388	796,000
2024-02-18	00:00:00	428	428	384	392	756,300
2024-02-11	00:00:00	422	438	398	428	819,300
2024-02-04	00:00:00	412	432	412	424	241,900
2024-01-28	00:00:00	408	450	406	428	731,100
2024-01-21	00:00:00	492	494	420	426	1,826,600
2024-01-14	00:00:00	515	550	490	494	1,944,700
2024-01-07	00:00:00	540	555	500	515	957,000
2023-12-31	00:00:00	580	595	515	540	4,333,300
2023-12-24	00:00:00	640	680	570	580	3,151,100
2023-12-17	00:00:00	482	725	482	640	26,133,700
2023-12-10	00:00:00	510	560	456	500	3,123,900
2023-12-03	00:00:00	500	640	500	550	15,482,700
2023-11-26	00:00:00	482	505	464	498	373,100
2023-11-19	00:00:00	458	505	442	482	5,411,800
2023-11-12	00:00:00	462	486	452	460	860,400
2023-11-05	00:00:00	440	482	436	462	1,357,800
2023-10-29	00:00:00	448	452	430	436	378,100
2023-10-22	00:00:00	436	478	426	450	1,047,700
2023-10-15	00:00:00	476	484	432	436	407,000
2023-10-08	00:00:00	482	490	474	474	215,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	310	310	130	130	2,763,700
2024-02-29	00:00:00	382	436	310	310	4,687,100
2024-01-31	00:00:00	412	450	380	386	2,828,200
2023-12-31	00:00:00	580	595	406	432	9,553,000
2023-11-30	00:00:00	482	725	456	580	48,063,300
2023-10-31	00:00:00	446	505	430	482	8,092,600
2023-09-30	00:00:00	490	498	426	446	2,235,400
2023-08-31	00:00:00	545	565	486	490	1,464,600
2023-07-31	00:00:00	645	690	515	550	3,929,300
2023-06-30	00:00:00	630	675	625	645	1,688,300
2023-05-31	00:00:00	600	725	585	630	1,923,900
2023-04-30	00:00:00	695	700	580	600	1,208,900
2023-03-31	00:00:00	680	695	680	690	71,000
2023-02-28	00:00:00	705	720	700	715	64,700
2023-01-31	00:00:00	835	835	815	820	118,400
2022-12-31	00:00:00	1,070	1,100	805	835	3,307,700
2022-11-30	00:00:00	975	1,085	875	1,150	2,114,400
2022-10-31	00:00:00	960	1,300	885	990	15,128,300
2022-09-30	00:00:00	985	1,010	945	960	1,927,100
2022-08-31	00:00:00	1,055	1,055	965	985	2,639,600
2022-07-31	00:00:00	1,075	1,140	1,010	1,055	3,266,200
2022-06-30	00:00:00	1,005	1,350	940	1,070	8,695,600
2022-05-31	00:00:00	1,090	1,150	995	1,005	3,185,200
2022-04-30	00:00:00	1,270	1,290	1,060	1,090	2,925,900
2022-03-31	00:00:00	1,630	1,630	1,250	1,270	6,783,800
2022-02-28	00:00:00	2,000	2,030	1,620	1,630	5,689,000
2022-01-31	00:00:00	2,060	2,170	1,985	2,000	5,236,000
2021-12-31	00:00:00	2,270	2,400	1,995	2,060	10,217,900
2021-11-30	00:00:00	2,600	2,600	2,230	2,230	20,972,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	310	310	130	130	2,580,300
2024-02-29	00:00:00	382	436	310	310	4,687,100
2024-01-31	00:00:00	412	450	130	130	10,279,000
2023-12-31	00:00:00	580	595	310	310	17,068,300
2023-11-30	00:00:00	482	725	380	386	60,444,500
2023-10-31	00:00:00	446	725	406	432	65,708,900
2023-09-30	00:00:00	490	725	426	580	58,391,300
2023-08-31	00:00:00	545	565	426	482	11,792,600
2023-07-31	00:00:00	645	690	426	446	7,629,300
2023-06-30	00:00:00	630	690	486	490	7,082,200
2023-05-31	00:00:00	600	725	515	550	7,541,500
2023-04-30	00:00:00	695	725	580	645	4,821,100
2023-03-31	00:00:00	690	725	580	630	3,132,800
2023-02-28	00:00:00	705	720	580	600	2,428,900
2023-01-31	00:00:00	835	840	645	690	4,807,500
2022-10-31	00:00:00	960	1,300	805	835	20,550,400
2022-07-31	00:00:00	1,075	1,140	945	960	7,832,900
2022-04-30	00:00:00	1,270	1,350	940	1,070	14,806,700
2022-01-31	00:00:00	2,060	2,170	1,250	1,270	17,708,800
2021-10-31	00:00:00	2,340	2,650	1,995	2,060	55,872,600
2021-07-31	00:00:00	2,670	2,780	2,210	2,340	36,736,800
2021-04-30	00:00:00	2,310	3,490	1,960	2,650	170,986,600
2021-01-31	00:00:00	3,450	3,510	2,150	2,290	37,504,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters