Informasi Saham INAI PT Indal Aluminium Industry Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo 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
102	Enterprises Value E B I T D A Ratio	1	28	51	-18
14010	Ps Ratio	5	0	0	0
40001	Market Cap	8	117,849,600,000	129,254,400,000	167,270,400,000
14012	Pb Ratio	12	0	1	0
40002	Enterprise Value	22	886,114,843,264	884,520,252,485	964,101,778,071
101	Enterprises Value Revenue Ratio	29	1	3	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	28	51	68	280	4,067	-18
14010	Ps Ratio	5	0	0	0	0	0	0
40001	Market Cap	8	117,849,600,000	129,254,400,000	122,918,400,000	143,193,600,000	157,132,800,000	167,270,400,000
14012	Pb Ratio	12	0	1	0	1	1	0
40002	Enterprise Value	22	886,114,843,264	884,520,252,485	815,661,938,541	851,059,273,285	908,137,712,965	964,101,778,071
101	Enterprises Value Revenue Ratio	29	1	3	3	3	3	4

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	28,606,608,848	17,278,689,782	-38,333,897,486	88,800,469,464	68,973,721,838
20304	Write Off	0	0	0	0	63,723,640
20091	Net Income	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
29004	Basic E P S	-91	0	-180	7	6
20190	E B I T D A	31,751,570,385	17,278,689,782	-35,007,623,847	90,954,690,149	70,523,276,520
20046	Gross Profit	117,026,524,073	36,574,524,524	64,374,108,773	165,722,455,812	112,102,386,109
29009	Diluted E P S	-91	0	-180	7	6
20136	Pretax Income	-41,325,718,982	-5,448,590,704	-98,071,759,028	32,725,079,210	26,221,826,142
20145	Tax Provision	16,510,873,870	6,802,941,190	15,881,167,976	28,405,413,968	22,230,244,590
20100	Total Revenue	1,263,279,672,743	309,319,382,873	1,438,866,482,203	1,428,396,749,327	1,028,910,711,144
20164	Total Expenses	1,233,511,962,689	290,914,903,518	1,468,102,378,867	1,345,219,990,124	970,222,863,151
20013	Cost Of Revenue	1,146,253,148,670	272,744,858,349	1,374,492,373,430	1,262,674,293,515	916,808,325,035
20177	Interest Income	1,793,438,597	1,457,676,469	707,207,827	3,006,225,448	2,522,720,037
20057	Interest Expense	69,932,327,830	22,727,280,486	59,737,861,542	56,075,390,254	42,751,895,696
20109	Operating Income	29,767,710,054	18,404,479,355	-29,235,896,664	83,176,759,203	58,687,847,993
20316	Normalized Income	-59,079,147,867	-12,735,229,752	-111,497,894,138	7,693,658,093	3,619,855,088
20108	Operating Expense	87,258,814,019	18,170,045,169	93,610,005,437	82,545,696,609	53,414,538,116
20112	Operating Revenue	1,263,279,672,743	309,319,382,873	1,438,866,482,203	1,428,396,749,327	1,028,910,711,144
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-68,138,889,233	-20,517,765,711	-59,030,653,715	-53,069,164,806	-40,229,175,659
20416	Total Unusual Items	1,593,019,250	620,125,459	-3,147,478,033	-4,325,631,860	495,635,285
29010	Basic Average Shares	633,600,000	0	633,600,000	633,600,000	633,600,000
20269	Other Special Charges	-1,593,019,250	-620,125,459	-46,700,000	-275,300,000	-559,358,925
20287	Rent And Landing Fees	118,419,781	-240,015,473	395,346,533	656,003,625	135,000,000
29011	Diluted Average Shares	633,600,000	0	633,600,000	633,600,000	633,600,000
20420	Normalized E B I T D A	30,158,551,135	16,658,564,323	-31,860,145,814	95,280,322,009	70,027,641,235
20162	Special Income Charges	1,593,019,250	620,125,459	-3,147,478,033	-4,325,631,860	495,635,285
20315	Reconciled Depreciation	3,144,961,537	-753,786,496	3,326,273,639	2,154,220,685	1,549,554,682
20312	Other Operating Expenses	6,641,935,579	1,891,585,190	8,203,508,899	7,249,896,558	35,825,684,486
20440	Rent Expense Supplemental	187,619,781	-240,015,473	484,235,421	656,003,625	135,000,000
20314	Reconciled Cost Of Revenue	1,146,253,148,670	272,744,858,349	1,374,492,373,430	1,262,674,293,515	916,808,325,035
20419	Tax Effect Of Unusual Items	350,464,235	136,427,601	-692,445,167	-951,639,009	123,908,821
20225	Impairment Of Capital Assets	0	0	3,194,178,033	4,600,931,860	0
20018	Depreciation Income Statement	3,144,961,537	-753,786,496	3,326,273,639	2,154,220,685	1,549,554,682
20075	Interest Income Non Operating	1,793,438,597	1,457,676,469	707,207,827	3,006,225,448	2,522,720,037
20158	Selling And Marketing Expense	16,652,424,282	5,918,658,546	16,408,473,724	20,047,170,283	15,875,784,612
20064	Interest Expense Non Operating	69,932,327,830	22,727,280,486	59,737,861,542	56,075,390,254	42,751,895,696
20093	Net Income Common Stockholders	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
20094	Net Income Continuous Operations	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
20045	General And Administrative Expense	14,150,659,574	-1,484,859,778	18,045,916,599	15,996,511,728	17,872,712,720
20159	Selling General And Administration	30,803,083,856	4,433,798,768	34,454,390,323	36,043,682,011	33,748,497,332
20435	Total Operating Income As Reported	34,823,252,433	23,752,599,533	-22,596,519,423	88,548,421,466	21,463,555,369
20412	Other Non Operating Income Expenses	-5,327,968,469	-1,253,129,429	-7,903,463,082	-5,851,194,504	-1,914,524,881
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
20417	Total Unusual Items Excluding Goodwill	1,593,019,250	620,125,459	-3,147,478,033	-4,325,631,860	495,635,285
20077	Net Non Operating Interest Income Expense	-68,138,889,233	-20,517,765,711	-59,030,653,715	-53,069,164,806	-40,229,175,659
20346	Net Income Including Noncontrolling Interests	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
20019	Depreciation And Amortization In Income Statement	3,144,961,537	-753,786,496	3,326,273,639	2,154,220,685	1,549,554,682
20309	Net Income From Continuing And Discontinued Operation	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552
20331	Net Income From Continuing Operation Net Minority Interest	-57,836,592,852	-12,251,531,894	-113,952,927,004	4,319,665,242	3,991,581,552

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	28,606,608,848	17,278,689,782	9,189,712,568	2,451,676,120	-313,469,622	-38,333,897,486	88,800,469,464	68,973,721,838
20304	Write Off	0	0	0	0	0	0	0	63,723,640
20091	Net Income	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
29004	Basic E P S	-91	0	-187	0	-29	-180	7	6
20190	E B I T D A	31,751,570,385	17,278,689,782	11,964,141,044	3,039,233,806	223,292,249	-35,007,623,847	90,954,690,149	70,523,276,520
20046	Gross Profit	117,026,524,073	36,574,524,524	33,159,293,883	18,464,170,501	28,828,535,165	64,374,108,773	165,722,455,812	112,102,386,109
29009	Diluted E P S	-91	0	-187	0	-29	-180	7	6
20136	Pretax Income	-41,325,718,982	-5,448,590,704	-7,565,882,859	-13,258,833,523	-15,052,411,896	-98,071,759,028	32,725,079,210	26,221,826,142
20145	Tax Provision	16,510,873,870	6,802,941,190	3,360,804,202	3,005,170,612	3,341,957,866	15,881,167,976	28,405,413,968	22,230,244,590
20100	Total Revenue	1,263,279,672,743	309,319,382,873	323,499,739,688	283,026,863,654	347,433,686,528	1,438,866,482,203	1,428,396,749,327	1,028,910,711,144
20164	Total Expenses	1,233,511,962,689	290,914,903,518	313,795,995,101	280,513,041,105	348,288,022,965	1,468,102,378,867	1,345,219,990,124	970,222,863,151
20013	Cost Of Revenue	1,146,253,148,670	272,744,858,349	290,340,445,805	264,562,693,153	318,605,151,363	1,374,492,373,430	1,262,674,293,515	916,808,325,035
20177	Interest Income	1,793,438,597	1,457,676,469	101,504,572	100,529,511	133,728,045	707,207,827	3,006,225,448	2,522,720,037
20057	Interest Expense	69,932,327,830	22,727,280,486	16,755,595,427	15,710,509,643	14,738,942,274	59,737,861,542	56,075,390,254	42,751,895,696
20109	Operating Income	29,767,710,054	18,404,479,355	9,703,744,587	2,513,822,549	-854,336,437	-29,235,896,664	83,176,759,203	58,687,847,993
20316	Normalized Income	-59,079,147,867	-12,735,229,752	-10,926,687,061	-16,264,004,135	-18,394,369,762	-111,497,894,138	7,693,658,093	3,619,855,088
20108	Operating Expense	87,258,814,019	18,170,045,169	23,455,549,296	15,950,347,952	29,682,871,602	93,610,005,437	82,545,696,609	53,414,538,116
20112	Operating Revenue	1,263,279,672,743	309,319,382,873	323,499,739,688	283,026,863,654	347,433,686,528	1,438,866,482,203	1,428,396,749,327	1,028,910,711,144
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-68,138,889,233	-20,517,765,711	-17,405,929,161	-15,609,980,132	-14,605,214,229	-59,030,653,715	-53,069,164,806	-40,229,175,659
20416	Total Unusual Items	1,593,019,250	620,125,459	-2,221,284,242	0	0	-3,147,478,033	-4,325,631,860	495,635,285
29010	Basic Average Shares	633,600,000	0	633,600,000	0	633,600,000	633,600,000	633,600,000	633,600,000
20269	Other Special Charges	-1,593,019,250	-620,125,459	-972,893,791	0	0	-46,700,000	-275,300,000	-559,358,925
20287	Rent And Landing Fees	118,419,781	-240,015,473	122,301,664	0	0	395,346,533	656,003,625	135,000,000
29011	Diluted Average Shares	633,600,000	0	633,600,000	0	633,600,000	633,600,000	633,600,000	633,600,000
20420	Normalized E B I T D A	30,158,551,135	16,658,564,323	11,964,141,044	3,039,233,806	223,292,249	-31,860,145,814	95,280,322,009	70,027,641,235
20162	Special Income Charges	1,593,019,250	620,125,459	-2,221,284,242	0	0	-3,147,478,033	-4,325,631,860	495,635,285
20315	Reconciled Depreciation	3,144,961,537	-753,786,496	2,774,428,476	587,557,686	536,761,871	3,326,273,639	2,154,220,685	1,549,554,682
20312	Other Operating Expenses	6,641,935,579	1,891,585,190	4,060,431,842	197,883,576	492,034,971	8,203,508,899	7,249,896,558	35,825,684,486
20440	Rent Expense Supplemental	187,619,781	-240,015,473	141,501,664	0	0	484,235,421	656,003,625	135,000,000
20314	Reconciled Cost Of Revenue	1,146,253,148,670	272,744,858,349	290,340,445,805	264,562,693,153	318,605,151,363	1,374,492,373,430	1,262,674,293,515	916,808,325,035
20419	Tax Effect Of Unusual Items	350,464,235	136,427,601	0	0	0	-692,445,167	-951,639,009	123,908,821
20225	Impairment Of Capital Assets	0	0	3,194,178,033	0	0	3,194,178,033	4,600,931,860	0
20018	Depreciation Income Statement	3,144,961,537	-753,786,496	2,774,428,476	587,557,686	536,761,871	3,326,273,639	2,154,220,685	1,549,554,682
20075	Interest Income Non Operating	1,793,438,597	1,457,676,469	101,504,572	100,529,511	133,728,045	707,207,827	3,006,225,448	2,522,720,037
20158	Selling And Marketing Expense	16,652,424,282	5,918,658,546	3,026,897,259	2,845,409,232	4,861,459,245	16,408,473,724	20,047,170,283	15,875,784,612
20064	Interest Expense Non Operating	69,932,327,830	22,727,280,486	16,755,595,427	15,710,509,643	14,738,942,274	59,737,861,542	56,075,390,254	42,751,895,696
20093	Net Income Common Stockholders	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
20094	Net Income Continuous Operations	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
20045	General And Administrative Expense	14,150,659,574	-1,484,859,778	5,766,239,078	4,084,670,402	5,784,609,872	18,045,916,599	15,996,511,728	17,872,712,720
20159	Selling General And Administration	30,803,083,856	4,433,798,768	8,793,136,337	6,930,079,634	10,646,069,117	34,454,390,323	36,043,682,011	33,748,497,332
20435	Total Operating Income As Reported	34,823,252,433	23,752,599,533	9,411,166,788	2,513,822,550	-854,336,438	-22,596,519,423	88,548,421,466	21,463,555,369
20412	Other Non Operating Income Expenses	-5,327,968,469	-1,253,129,429	-4,319,301,870	1,427,293,353	-1,182,830,523	-7,903,463,082	-5,851,194,504	-1,914,524,881
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
20417	Total Unusual Items Excluding Goodwill	1,593,019,250	620,125,459	-2,221,284,242	0	0	-3,147,478,033	-4,325,631,860	495,635,285
20077	Net Non Operating Interest Income Expense	-68,138,889,233	-20,517,765,711	-17,405,929,161	-15,609,980,132	-14,605,214,229	-59,030,653,715	-53,069,164,806	-40,229,175,659
20346	Net Income Including Noncontrolling Interests	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
20019	Depreciation And Amortization In Income Statement	3,144,961,537	-753,786,496	2,774,428,476	587,557,686	536,761,871	3,326,273,639	2,154,220,685	1,549,554,682
20309	Net Income From Continuing And Discontinued Operation	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552
20331	Net Income From Continuing Operation Net Minority Interest	-57,836,592,852	-12,251,531,894	-10,926,687,061	-16,264,004,135	-18,394,369,762	-113,952,927,004	4,319,665,242	3,991,581,552

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	764,485,498,580	748,492,775,464	663,723,489,003	615,482,459,069
23165	Payables	180,211,875,059	167,381,512,764	264,904,394,213	186,004,672,333
23139	Net P P E	339,996,202,007	308,378,342,137	323,438,725,734	280,141,994,511
23351	Properties	0	0	0	0
23386	Total Debt	797,787,961,359	835,168,314,280	712,835,504,431	721,257,989,043
23100	Gross P P E	1,055,821,783,016	1,019,602,522,316	974,407,245,599	903,310,441,061
23038	Common Stock	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000
23045	Current Debt	794,008,216,675	832,656,176,779	709,242,926,024	716,687,382,099
23532	Share Issued	633,600,000	633,600,000	633,600,000	633,600,000
23220	Total Assets	1,476,872,833,252	1,554,795,974,228	1,548,832,511,319	1,395,969,637,457
23027	Capital Stock	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000
23382	Other Payable	1,177,151,894	1,776,082,267	1,302,724,250	1,792,734,034
23028	Cash Financial	1,370,676,568	1,335,803,773	1,487,876,450	1,191,975,404
23179	Prepaid Assets	47,679,180,118	47,450,304,936	75,635,903,951	81,424,591,580
23385	Working Capital	-47,232,938,074	2,175,798,257	66,441,821,564	110,683,695,244
23000	Accounts Payable	166,524,452,557	153,962,529,352	251,554,925,388	180,026,687,561
23029	Cash Equivalents	28,152,041,527	82,827,597,542	44,031,560,571	100,012,947,626
23245	Invested Capital	1,067,932,264,603	1,130,138,881,342	1,095,886,428,618	1,038,091,464,695
23340	Other Properties	8,049,722,097	8,534,799,904	8,534,799,904	8,534,799,904
23132	Minority Interest	0	0	0	0
23342	Other Receivables	169,587,418,528	136,738,599,736	151,748,968,011	765,066,035
23204	Retained Earnings	-68,584,358,484	-9,043,486,400	100,227,358,176	91,626,445,763
23217	Total Tax Payable	12,510,270,608	11,642,901,145	12,046,744,575	4,185,250,738
23001	Accounts Receivable	267,780,009,237	315,266,051,687	318,113,124,408	455,285,832,688
23280	Common Stock Equity	273,924,047,928	297,482,704,563	386,643,502,594	321,404,082,596
23403	Net Tangible Assets	273,801,733,858	297,360,390,493	386,521,188,524	321,276,768,526
23215	Stockholders Equity	273,924,047,928	297,482,704,563	386,643,502,594	321,404,082,596
23383	Tangible Book Value	273,801,733,858	297,360,390,493	386,521,188,524	321,276,768,526
23374	Total Capitalization	273,924,047,928	297,482,704,563	386,643,502,594	321,404,082,596
23312	Land And Improvements	241,630,412,792	201,889,586,669	200,058,963,200	135,112,602,037
23469	Other Equity Interest	238,034,819,876	202,052,604,427	181,942,557,882	125,304,050,297
23393	Ordinary Shares Number	633,600,000	633,600,000	633,600,000	633,600,000
23155	Other Intangible Assets	0	0	1,588,032,537	127,314,070
23008	Accumulated Depreciation	-715,825,581,009	-711,224,180,179	-650,968,519,865	-623,168,446,550
23282	Construction In Progress	21,929,349,871	18,550,419,837	16,339,763,667	19,379,772,192
23380	Capital Lease Obligations	3,779,744,684	2,512,137,501	3,592,578,407	4,570,606,944
23030	Cash And Cash Equivalents	29,522,718,095	84,163,401,315	45,519,437,021	101,204,923,030
23262	Gross Accounts Receivable	290,131,421,047	336,593,278,557	335,220,080,629	493,245,828,077
23012	Additional Paid In Capital	25,273,586,536	25,273,586,536	25,273,586,536	25,273,586,536
23275	Buildings And Improvements	99,363,119,556	101,553,102,617	97,787,073,395	97,364,622,420
23126	Long Term Equity Investment	0	0	0	0
23319	Machinery Furniture Equipment	684,849,178,700	689,074,613,289	651,686,645,433	642,918,644,508
23048	Current Capital Lease Obligation	716,419,930	1,193,577,187	1,080,440,906	978,028,537
23552	Fixed Assets Revaluation Reserve	0	0	0	92,433,914,196
23065	Current Deferred Taxes Liabilities	0	6,489,336,440	5,354,449,989	0
23127	Long Term Capital Lease Obligation	3,063,324,754	1,318,560,314	2,512,137,501	3,592,578,407
23098	Goodwill And Other Intangible Assets	122,314,070	122,314,070	122,314,070	127,314,070
23261	Total Equity Gross Minority Interest	273,924,047,928	297,482,704,563	386,643,502,594	321,404,082,596
23067	Non Current Deferred Taxes Liabilities	0	0	27,633,482	0
23259	Total Liabilities Net Minority Interest	1,202,948,785,324	1,257,313,269,665	1,162,189,008,725	1,074,565,554,861
23046	Current Debt And Capital Lease Obligation	794,724,636,605	833,849,753,966	710,323,366,930	717,665,410,636
23266	Allowance For Doubtful Accounts Receivable	-22,351,411,810	-21,327,226,870	-17,106,956,221	-37,959,995,389
23124	Long Term Debt And Capital Lease Obligation	3,063,324,754	1,318,560,314	2,512,137,501	3,592,578,407
23344	Non Current Pension And Other Postretirement Benefit Plans	65,425,877,643	62,428,032,262	67,974,145,034	85,467,434,330

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	764,485,498,580	753,947,292,171	691,424,978,227	706,547,112,971	748,492,775,464	663,723,489,003	615,482,459,069
23165	Payables	180,211,875,059	195,164,612,427	211,001,731,744	170,856,550,007	167,381,512,764	264,904,394,213	186,004,672,333
23139	Net P P E	339,996,202,007	295,443,167,566	305,163,996,054	305,884,553,044	308,378,342,137	323,438,725,734	280,141,994,511
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	797,787,961,359	796,817,710,732	740,221,820,963	748,333,199,602	835,168,314,280	712,835,504,431	721,257,989,043
23100	Gross P P E	1,055,821,783,016	1,014,255,662,423	1,011,912,063,478	1,006,493,892,356	1,019,602,522,316	974,407,245,599	903,310,441,061
23038	Common Stock	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000
23045	Current Debt	794,008,216,675	795,499,150,418	738,903,260,649	747,014,639,288	832,656,176,779	709,242,926,024	716,687,382,099
23532	Share Issued	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000
23220	Total Assets	1,476,872,833,252	1,469,482,844,208	1,447,210,155,735	1,443,794,740,889	1,554,795,974,228	1,548,832,511,319	1,395,969,637,457
23027	Capital Stock	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000	79,200,000,000
23382	Other Payable	1,177,151,894	2,165,390,588	2,487,327,971	1,350,501,676	1,776,082,267	1,302,724,250	1,792,734,034
23028	Cash Financial	1,370,676,568	1,369,282,678	3,597,000,505	2,668,618,112	1,335,803,773	1,487,876,450	1,191,975,404
23179	Prepaid Assets	47,679,180,118	66,322,983,761	47,738,720,812	52,152,594,899	47,450,304,936	75,635,903,951	81,424,591,580
23385	Working Capital	-47,232,938,074	-47,430,541,200	-40,592,762,788	-22,576,304,999	2,175,798,257	66,441,821,564	110,683,695,244
23000	Accounts Payable	166,524,452,557	183,264,515,302	196,992,193,986	163,538,298,440	153,962,529,352	251,554,925,388	180,026,687,561
23029	Cash Equivalents	28,152,041,527	40,182,575,569	43,881,281,917	37,798,908,205	82,827,597,542	44,031,560,571	100,012,947,626
23245	Invested Capital	1,067,932,264,603	1,043,052,435,098	990,461,443,944	1,017,896,186,880	1,130,138,881,342	1,095,886,428,618	1,038,091,464,695
23340	Other Properties	8,049,722,097	8,049,722,097	8,049,722,097	8,534,799,904	8,534,799,904	8,534,799,904	8,534,799,904
23132	Minority Interest	0	0	0	0	0	0	0
23342	Other Receivables	169,587,418,528	148,783,527,410	153,582,452,607	130,282,225,386	136,738,599,736	151,748,968,011	765,066,035
23204	Retained Earnings	-68,584,358,484	-54,628,547,358	-43,701,860,297	-27,437,856,162	-9,043,486,400	100,227,358,176	91,626,445,763
23217	Total Tax Payable	12,510,270,608	9,734,706,537	11,522,209,787	5,967,749,891	11,642,901,145	12,046,744,575	4,185,250,738
23001	Accounts Receivable	267,780,009,237	282,490,544,087	316,903,866,189	323,568,256,643	315,266,051,687	318,113,124,408	455,285,832,688
23280	Common Stock Equity	273,924,047,928	247,553,284,680	251,558,183,295	270,881,547,592	297,482,704,563	386,643,502,594	321,404,082,596
23403	Net Tangible Assets	273,801,733,858	247,430,970,610	251,435,869,225	270,759,233,522	297,360,390,493	386,521,188,524	321,276,768,526
23215	Stockholders Equity	273,924,047,928	247,553,284,680	251,558,183,295	270,881,547,592	297,482,704,563	386,643,502,594	321,404,082,596
23383	Tangible Book Value	273,801,733,858	247,430,970,610	251,435,869,225	270,759,233,522	297,360,390,493	386,521,188,524	321,276,768,526
23374	Total Capitalization	273,924,047,928	247,553,284,680	251,558,183,295	270,881,547,592	297,482,704,563	386,643,502,594	321,404,082,596
23312	Land And Improvements	241,630,412,792	201,632,901,447	201,899,596,389	201,051,901,470	201,889,586,669	200,058,963,200	135,112,602,037
23469	Other Equity Interest	238,034,819,876	197,708,245,502	190,786,457,056	193,845,817,218	202,052,604,427	181,942,557,882	125,304,050,297
23393	Ordinary Shares Number	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000	633,600,000
23155	Other Intangible Assets	0	0	0	0	0	1,588,032,537	127,314,070
23008	Accumulated Depreciation	-715,825,581,009	-718,812,494,857	-706,748,067,424	-700,609,339,312	-711,224,180,179	-650,968,519,865	-623,168,446,550
23282	Construction In Progress	21,929,349,871	18,797,464,741	24,817,690,630	61,866,323,451	18,550,419,837	16,339,763,667	19,379,772,192
23380	Capital Lease Obligations	3,779,744,684	1,318,560,314	1,318,560,314	1,318,560,314	2,512,137,501	3,592,578,407	4,570,606,944
23030	Cash And Cash Equivalents	29,522,718,095	41,551,858,247	47,478,282,422	40,467,526,317	84,163,401,315	45,519,437,021	101,204,923,030
23262	Gross Accounts Receivable	290,131,421,047	303,817,770,957	338,231,093,059	344,895,483,513	336,593,278,557	335,220,080,629	493,245,828,077
23012	Additional Paid In Capital	25,273,586,536	25,273,586,536	25,273,586,536	25,273,586,536	25,273,586,536	25,273,586,536	25,273,586,536
23275	Buildings And Improvements	99,363,119,556	101,025,037,909	99,737,057,175	99,829,784,394	101,553,102,617	97,787,073,395	97,364,622,420
23126	Long Term Equity Investment	0	0	0	0	0	0	0
23319	Machinery Furniture Equipment	684,849,178,700	684,750,536,229	677,407,997,187	635,211,083,137	689,074,613,289	651,686,645,433	642,918,644,508
23048	Current Capital Lease Obligation	716,419,930	1,286,138,171	1,254,513,257	1,223,665,969	1,193,577,187	1,080,440,906	978,028,537
23552	Fixed Assets Revaluation Reserve	0	0	0	0	0	0	92,433,914,196
23065	Current Deferred Taxes Liabilities	0	0	0	1,494,504,239	6,489,336,440	5,354,449,989	0
23127	Long Term Capital Lease Obligation	3,063,324,754	32,422,143	64,047,057	94,894,345	1,318,560,314	2,512,137,501	3,592,578,407
23098	Goodwill And Other Intangible Assets	122,314,070	122,314,070	122,314,070	122,314,070	122,314,070	122,314,070	127,314,070
23261	Total Equity Gross Minority Interest	273,924,047,928	247,553,284,680	251,558,183,295	270,881,547,592	297,482,704,563	386,643,502,594	321,404,082,596
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	27,633,482	0
23259	Total Liabilities Net Minority Interest	1,202,948,785,324	1,221,929,559,528	1,195,651,972,440	1,172,913,193,297	1,257,313,269,665	1,162,189,008,725	1,074,565,554,861
23046	Current Debt And Capital Lease Obligation	794,724,636,605	796,785,288,589	740,157,773,906	748,238,305,257	833,849,753,966	710,323,366,930	717,665,410,636
23266	Allowance For Doubtful Accounts Receivable	-22,351,411,810	-21,327,226,870	-21,327,226,870	-21,327,226,870	-21,327,226,870	-17,106,956,221	-37,959,995,389
23124	Long Term Debt And Capital Lease Obligation	3,063,324,754	32,422,143	64,047,057	94,894,345	1,318,560,314	2,512,137,501	3,592,578,407
23344	Non Current Pension And Other Postretirement Benefit Plans	65,425,877,643	62,428,032,262	62,428,032,262	62,428,032,262	62,428,032,262	67,974,145,034	85,467,434,330

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	108,318,396	-864,575,395	0	275,300,000	1,054,000,000
26185	Free Cash Flow	-99,653,625,789	-33,919,419,003	2,967,504,583	-85,721,788,062	11,583,254,602
26027	Changes In Cash	-56,905,793,485	-15,216,075,421	35,979,494,364	-57,968,191,528	46,007,411,653
26182	Issuance Of Debt	435,867,241,202	200,000,000,000	393,117,393,918	283,628,224,876	217,299,422,578
26016	End Cash Position	29,522,718,095	29,522,718,095	84,163,401,315	45,519,437,021	101,204,923,030
26112	Purchase Of P P E	-5,511,964,110	-4,476,786,083	-2,553,998,622	-7,562,392,335	-11,268,169,072
26183	Repayment Of Debt	-421,618,091,528	-200,000,000,000	-339,541,659,662	-244,518,335,309	-219,095,433,387
26125	Sale Of Investment	0	0	0	76,563,988	8,149,327,828
26005	Capital Expenditure	-5,511,964,110	-4,476,786,083	-2,553,998,622	-7,562,392,335	-11,268,169,072
26007	Cash Dividends Paid	0	0	0	0	-15,840,000,000
26012	Financing Cash Flow	30,033,777,674	15,955,579,017	32,426,592,613	39,109,889,567	-13,936,010,809
26013	Investing Cash Flow	7,202,090,520	-1,729,021,518	-1,968,601,454	-18,918,685,368	37,091,998,788
26115	Purchase Of Business	0	0	0	0	-62,257,371,055
26015	Beginning Cash Position	84,163,401,315	41,551,858,247	45,519,437,021	101,204,923,030	50,355,857,416
26223	Classesof Cash Payments	-1,381,158,226,081	-347,697,652,834	-1,588,905,216,680	-1,608,679,327,922	-902,224,117,818
26099	Long Term Debt Issuance	484,259,860,201	0	393,117,393,918	283,628,224,876	217,299,422,578
26090	Long Term Debt Payments	-377,712,029,416	0	-339,541,659,662	-244,518,335,309	-219,095,433,387
26246	Dividends Received C F I	0	0	0	0	17,520,000,000
26101	Short Term Debt Issuance	435,867,241,202	435,867,241,202	393,117,393,918	0	0
26091	Short Term Debt Payments	-421,618,091,528	-421,618,091,528	-339,541,659,662	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-15,840,000,000
26073	Net Long Term Debt Issuance	106,547,830,785	0	53,575,734,256	39,109,889,567	-1,796,010,809
26164	Net Other Financing Charges	15,784,628,000	15,955,579,017	-21,149,141,643	0	3,700,000,000
26165	Net Other Investing Changes	2,830,621,075	225,334,773	1,805,457,499	-11,708,157,021	83,894,211,087
26119	Net P P E Purchase And Sale	-5,403,645,714	-5,341,361,478	-2,553,998,622	-7,287,092,335	-10,214,169,072
26075	Net Short Term Debt Issuance	14,249,149,674	14,249,149,674	53,575,734,256	0	0
26072	Net Issuance Payments Of Debt	14,249,149,674	0	53,575,734,256	39,109,889,567	-1,796,010,809
26226	Paymentson Behalfof Employees	-184,153,847,474	-48,501,360,792	-203,798,651,355	-192,807,909,769	-178,214,866,842
26116	Net Business Purchase And Sale	0	0	0	0	-62,257,371,055
26063	Effect Of Exchange Rate Changes	2,265,110,265	3,186,935,269	2,664,469,930	2,282,705,519	4,841,653,961
26118	Net Investment Purchase And Sale	9,775,115,159	3,387,005,187	-1,220,060,331	76,563,988	8,149,327,828
26228	Other Cash Paymentsfrom Operating Activities	-3,026,842,463	12,482,055,936	-3,059,090,255	-3,092,388,348	-1,953,722,677
26222	Other Cash Receiptsfrom Operating Activities	50,475,051	50,475,051	25,593,692	54,000,000	39,197,796
26220	Cash Flowsfromusedin Operating Activities Direct	-94,141,661,679	-29,442,632,920	5,521,503,205	-78,159,395,727	22,851,423,674
26221	Classesof Cash Receiptsfrom Operating Activities	1,339,769,187,998	302,025,392,492	1,621,143,827,273	1,543,441,131,347	969,754,146,584

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	108,318,396	-864,575,395	0	0	0	0	275,300,000	1,054,000,000
26185	Free Cash Flow	-99,653,625,789	-33,919,419,003	-20,010,855,921	-17,874,318,017	-27,849,032,848	2,967,504,583	-85,721,788,062	11,583,254,602
26027	Changes In Cash	-56,905,793,485	-15,216,075,421	-5,224,727,968	8,820,854,195	-45,285,844,291	35,979,494,364	-57,968,191,528	46,007,411,653
26182	Issuance Of Debt	435,867,241,202	200,000,000,000	19,535,386,162	46,937,708,255	169,394,146,785	393,117,393,918	283,628,224,876	217,299,422,578
26016	End Cash Position	29,522,718,095	29,522,718,095	41,551,858,247	47,478,282,422	40,467,526,317	84,163,401,315	45,519,437,021	101,204,923,030
26112	Purchase Of P P E	-5,511,964,110	-4,476,786,083	-142,410,439	0	-892,767,588	-2,553,998,622	-7,562,392,335	-11,268,169,072
26183	Repayment Of Debt	-421,618,091,528	-200,000,000,000	-4,126,641,628	-24,602,449,900	-192,889,000,000	-339,541,659,662	-244,518,335,309	-219,095,433,387
26125	Sale Of Investment	0	0	0	0	0	0	76,563,988	8,149,327,828
26005	Capital Expenditure	-5,511,964,110	-4,476,786,083	-142,410,439	0	-892,767,588	-2,553,998,622	-7,562,392,335	-11,268,169,072
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-15,840,000,000
26012	Financing Cash Flow	30,033,777,674	15,955,579,017	15,408,744,534	22,335,258,355	-23,665,804,232	32,426,592,613	39,109,889,567	-13,936,010,809
26013	Investing Cash Flow	7,202,090,520	-1,729,021,518	-765,027,020	4,359,913,857	5,336,225,201	-1,968,601,454	-18,918,685,368	37,091,998,788
26115	Purchase Of Business	0	0	0	0	0	0	0	-62,257,371,055
26015	Beginning Cash Position	84,163,401,315	41,551,858,247	47,478,282,422	40,467,526,317	84,163,401,315	45,519,437,021	101,204,923,030	50,355,857,416
26223	Classesof Cash Payments	-1,381,158,226,081	-347,697,652,834	-391,923,667,583	-109,523,663,216	-532,013,242,448	-1,588,905,216,680	-1,608,679,327,922	-902,224,117,818
26099	Long Term Debt Issuance	484,259,860,201	0	19,535,386,162	46,937,708,255	169,394,146,785	393,117,393,918	283,628,224,876	217,299,422,578
26090	Long Term Debt Payments	-377,712,029,416	0	-4,126,641,628	-24,602,449,900	-192,889,000,000	-339,541,659,662	-244,518,335,309	-219,095,433,387
26246	Dividends Received C F I	0	0	0	0	0	0	0	17,520,000,000
26101	Short Term Debt Issuance	435,867,241,202	435,867,241,202	0	0	0	393,117,393,918	0	0
26091	Short Term Debt Payments	-421,618,091,528	-421,618,091,528	0	0	0	-339,541,659,662	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-15,840,000,000
26073	Net Long Term Debt Issuance	106,547,830,785	0	15,408,744,534	22,335,258,355	-23,494,853,215	53,575,734,256	39,109,889,567	-1,796,010,809
26164	Net Other Financing Charges	15,784,628,000	15,955,579,017	0	0	-170,951,017	-21,149,141,643	0	3,700,000,000
26165	Net Other Investing Changes	2,830,621,075	225,334,773	-580,448,450	5,492,481,038	-2,306,746,286	1,805,457,499	-11,708,157,021	83,894,211,087
26119	Net P P E Purchase And Sale	-5,403,645,714	-5,341,361,478	-142,410,439	972,893,791	-892,767,588	-2,553,998,622	-7,287,092,335	-10,214,169,072
26075	Net Short Term Debt Issuance	14,249,149,674	14,249,149,674	0	0	0	53,575,734,256	0	0
26072	Net Issuance Payments Of Debt	14,249,149,674	0	15,408,744,534	22,335,258,355	-23,494,853,215	53,575,734,256	39,109,889,567	-1,796,010,809
26226	Paymentson Behalfof Employees	-184,153,847,474	-48,501,360,792	-41,542,835,443	-49,829,276,705	-44,280,374,534	-203,798,651,355	-192,807,909,769	-178,214,866,842
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-62,257,371,055
26063	Effect Of Exchange Rate Changes	2,265,110,265	3,186,935,269	-701,696,207	-1,810,098,090	1,589,969,293	2,664,469,930	2,282,705,519	4,841,653,961
26118	Net Investment Purchase And Sale	9,775,115,159	3,387,005,187	-42,168,131	-2,105,460,972	8,535,739,075	-1,220,060,331	76,563,988	8,149,327,828
26228	Other Cash Paymentsfrom Operating Activities	-3,026,842,463	12,482,055,936	-14,188,898,399	0	0	-3,059,090,255	-3,092,388,348	-1,953,722,677
26222	Other Cash Receiptsfrom Operating Activities	50,475,051	50,475,051	0	0	0	25,593,692	54,000,000	39,197,796
26220	Cash Flowsfromusedin Operating Activities Direct	-94,141,661,679	-29,442,632,920	-19,868,445,482	-17,874,318,017	-26,956,265,260	5,521,503,205	-78,159,395,727	22,851,423,674
26221	Classesof Cash Receiptsfrom Operating Activities	1,339,769,187,998	302,025,392,492	394,456,723,136	112,449,384,466	530,837,687,904	1,621,143,827,273	1,543,441,131,347	969,754,146,584

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
INAI	PT Indal Aluminium Industry Tbk	2024-04-15	At close: 03:49PM WIB	199	196	176	195	185.00 - 196.00	185	196	171.00 - 262.00	171	262	122,500	49,766	123,552,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-12	At close: 03:49PM WIB	199	196	176	195	185.00 - 196.00	185	196	171.00 - 262.00	171	262	122,500	50,018	123,552,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-11	At close: 03:49PM WIB	199	196	176	195	185.00 - 196.00	185	196	171.00 - 262.00	171	262	122,500	50,061	123,552,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-10	At close: 03:49PM WIB	199	196	176	195	185.00 - 196.00	185	196	171.00 - 262.00	171	262	122,500	49,616	123,552,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-05	At close: 03:49PM WIB	199	196	176	195	185.00 - 196.00	185	196	171.00 - 262.00	171	262	122,500	45,968	123,552,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-04	At close: 04:08PM WIB	193	199	188	193	199.00 - 199.00	199	199	171.00 - 262.00	171	262	1,400	45,946	126,086,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-03	At close: 03:48PM WIB	194	200	187	193	188.00 - 200.00	188	200	171.00 - 262.00	171	262	4,100	46,179	122,285,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-02	At close: 04:00PM WIB	192	200	194	194	180.00 - 200.00	180	200	171.00 - 262.00	171	262	82,100	44,767	122,918,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-04-01	At close: 03:37PM WIB	193	202	188	190	187.00 - 202.00	187	202	171.00 - 262.00	171	262	56,600	44,167	121,651,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-29	At close: 02:40PM WIB	187	191	188	193	186.00 - 204.00	186	204	171.00 - 262.00	171	262	78,900	44,167	122,285,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-28	At close: 02:40PM WIB	187	191	188	193	186.00 - 204.00	186	204	171.00 - 262.00	171	262	78,900	43,191	122,285,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-27	At close: 03:22PM WIB	194	197	0	0	187.00 - 197.00	187	197	171.00 - 262.00	171	262	49,600	41,543	118,483,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-26	At close: 10:06AM WIB	194	194	0	0	194.00 - 197.00	194	197	171.00 - 262.00	171	262	1,700	44,108	122,918,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-25	At close: 11:47AM WIB	196	189	0	0	187.00 - 197.00	187	197	171.00 - 264.00	171	264	44,300	44,882	122,918,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-22	At close: 09:11AM WIB	194	196	190	194	196.00 - 196.00	196	196	171.00 - 264.00	171	264	100	45,682	124,186,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-21	At close: 02:00PM WIB	189	0	0	0	0.0000 - 0.0000	0	0		0		0	45,844	0	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-14	As of 01:45PM WIB. Market open.	192	190	183	190	184.00 - 196.00	184	196	171.00 - 266.00	171	266	40,700	44,883	122,285,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-13	At close: 03:42PM WIB	194	194	182	190	183.00 - 194.00	183	194	171.00 - 266.00	171	266	83,600	43,514	121,651,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-11	At close: 02:14PM WIB	199	176	189	194	176.00 - 212.00	176	212	171.00 - 268.00	171	268	141,100	44,124	122,918,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-08	At close: 02:14PM WIB	199	176	189	194	176.00 - 212.00	176	212	171.00 - 268.00	171	268	141,100	41,691	122,918,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-05	At close: 04:00PM WIB	179	180	0	182	172.00 - 228.00	172	228	171.00 - 268.00	171	268	124,900	39,050	112,147,000,000	-192	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-04	At close: 10:29AM WIB	174	174	172	178	171.00 - 180.00	171	180	171.00 - 268.00	171	268	73,700	37,872	113,414,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-03-01	At close: 03:18PM WIB	173	175	174	175	174.00 - 183.00	174	183	172.00 - 268.00	172	268	97,500	38,215	110,246,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-02-28	At close: 11:28AM WIB	200	192	191	200	191.00 - 202.00	191	202	183.00 - 268.00	183	268	77,100	32,666	126,720,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-02-27	At close: 03:18PM WIB	204	191	191	202	191.00 - 202.00	191	202	183.00 - 268.00	183	268	12,300	32,503	126,720,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-02-26	At close: 03:44PM WIB	202	191	191	204	191.00 - 204.00	191	204	183.00 - 268.00	183	268	34,800	34,971	129,254,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk	2024-02-23	At close: 02:25PM WIB	202	192	191	204	192.00 - 202.00	192	202	183.00 - 268.00	183	268	33,000	36,435	127,987,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk (INAI.JK)	2024-02-22	At close: 11:06AM WIB	198	192	192	204	192.00 - 204.00	192	204	183.00 - 268.00	183	268	32,900	35,877	127,987,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020
INAI	PT Indal Aluminium Industry Tbk (INAI.JK)	2024-02-21	At close: 03:08PM WIB	195	195	195	198	195.00 - 198.00	195	198	183.00 - 268.00	183	268	2,100	37,628	125,453,000,000	-187	N/A	N/A (N/A)	Sep 03, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INAI	PT Indal Aluminium Industry Tbk	2024-04-15	123,550,000,000	891,820,000,000	1	1	28	262	171	195	201	50	53	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2023	Dec 31, 2023	-5	7	1	-20	1,260,000,000,000	1,994	16	52,430,000,000	-57,840,000,000	-187	37,470,000,000	59	781,830,000,000	285	1	432	-94,140,000,000	28,450,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-12	123,550,000,000	878,820,000,000	1	1	-23	262	171	196	202	50	56	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-11	123,550,000,000	878,820,000,000	1	1	-23	262	171	196	202	50	56	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-10	123,550,000,000	878,820,000,000	1	1	-23	262	171	196	202	50	56	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-05	122,280,000,000	877,550,000,000	1	1	-23	262	0	197	202	46	38	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-04	122,920,000,000	878,180,000,000	1	1	-23	262	0	197	203	46	39	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-03	122,920,000,000	878,180,000,000	1	1	-23	262	0	197	203	45	34	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-02	121,650,000,000	876,920,000,000	0	1	-23	262	0	198	203	44	39	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-04-01	122,280,000,000	877,550,000,000	0	1	-23	262	0	198	203	44	39	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-29	122,280,000,000	877,550,000,000	0	1	-23	262	171	198	203	43	35	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-28	118,480,000,000	873,750,000,000	0	1	-23	262	0	199	203	42	34	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-27	124,190,000,000	879,450,000,000	1	1	-23	262	0	199	203	44	38	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-26	124,190,000,000	879,450,000,000	1	1	-23	264	0	199	203	45	43	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-25	124,190,000,000	879,450,000,000	1	1	-23	264	171	199	203	45	43	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-22	122,920,000,000	878,180,000,000	1	1	-23	264	0	200	204	46	69	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-21	119,750,000,000	875,020,000,000	0	1	-23	264	171	200	204	46	69	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-14	121,650,000,000	876,920,000,000	0	1	-23	266	0	201	204	44	136	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-13	122,920,000,000	878,180,000,000	1	1	-23	266	0	201	205	43	114	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-11	122,920,000,000	878,180,000,000	1	1	-23	268	171	201	205	43	114	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-08	122,920,000,000	878,180,000,000	1	1	-23	268	171	201	205	42	103	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-05	110,250,000,000	865,510,000,000	0	1	-23	268	0	203	206	38	75	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-192	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-04	110,250,000,000	865,510,000,000	0	1	-23	268	172	203	206	38	75	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-03-01	109,610,000,000	864,880,000,000	0	1	-23	268	0	204	207	31	25	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-02-28	126,720,000,000	881,990,000,000	1	1	-23	268	0	204	207	33	28	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-02-27	129,250,000,000	884,520,000,000	1	1	-23	268	0	204	207	35	33	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk	2024-02-26	127,990,000,000	883,250,000,000	1	1	-23	268	0	204	207	35	33	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk (INAI.JK)	2024-02-23	127,990,000,000	883,250,000,000	1	1	-23	268	0	204	207	36	30	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk (INAI.JK)	2024-02-22	125,450,000,000	880,720,000,000	1	1	-23	268	183	204	207	36	30	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000
INAI	PT Indal Aluminium Industry Tbk (INAI.JK)	2024-02-21	123,550,000,000	878,820,000,000	1	1	-23	268	183	204	207	38	39	633,600,000	135,170,000	79	8	N/A	Sep 03, 2020	2:1	Oct 23, 2017	Dec 31, 2022	Sep 30, 2023	-10	3	-1	-39	1,220,000,000,000	1,925	-17	-16,760,000,000	-118,270,000,000	-187	41,550,000,000	66	796,820,000,000	322	1	391	-28,990,000,000	27,380,000,000

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
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:25:00	0	0	0	0
2024-03-05	15:20:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:10:00	0	0	0	0
2024-03-05	15:05:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:55:00	0	0	0	0
2024-03-05	14:50:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:40:00	0	0	0	0
2024-03-05	14:35:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:25:00	0	0	0	0
2024-03-05	14:20:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:10:00	0	0	0	0
2024-03-05	14:05:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:55:00	0	0	0	0
2024-03-05	13:54:54	185	185	185	185
2024-03-05	13:50:00	182	185	182	185
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:40:00	0	0	0	0
2024-03-05	13:35:00	0	0	0	0

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	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
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	13:54:54	185	185	185	185	0
2024-03-05	13:45:00	182	185	182	185	0
2024-03-05	13:30:01	177	177	177	177	0
2024-03-05	13:30:00	177	177	177	177	800
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	11:52:10	178	178	178	178	0
2024-03-05	11:45:00	178	178	178	178	2,900
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	179	182	179	182	3,800
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:38:00	178	178	178	178	0
2024-03-05	10:30:00	178	178	178	178	100
2024-03-05	10:15:00	177	177	177	177	200
2024-03-05	10:08:47	176	176	176	176	0
2024-03-05	10:00:00	180	180	176	176	6,300
2024-03-05	09:45:00	180	180	180	180	400

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	13:54:54	185	185	185	185	0
2024-03-05	13:30:01	177	177	177	177	0
2024-03-05	13:30:00	177	185	177	185	800
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	11:52:10	178	178	178	178	0
2024-03-05	11:30:00	178	178	178	178	2,900
2024-03-05	11:00:00	179	182	179	182	3,800
2024-03-05	10:38:00	178	178	178	178	0
2024-03-05	10:30:00	178	178	178	178	100
2024-03-05	10:08:47	176	176	176	176	0
2024-03-05	10:00:00	180	180	176	177	6,500
2024-03-05	09:30:00	174	180	172	180	7,800
2024-03-05	09:26:31	185	185	185	185	0
2024-03-05	09:00:00	180	228	173	176	86,500
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	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
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

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	13:54:54	185	185	185	185	0
2024-03-05	13:30:01	177	177	177	177	0
2024-03-05	13:00:00	177	185	177	185	700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:10	178	178	178	178	0
2024-03-05	11:00:00	179	182	178	178	5,600
2024-03-05	10:38:00	178	178	178	178	0
2024-03-05	10:08:47	176	176	176	176	0
2024-03-05	10:00:00	180	180	176	178	6,600
2024-03-05	09:26:31	185	185	185	185	0
2024-03-05	09:00:00	180	228	172	180	37,800
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
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	10:29:54	179	179	179	179	0
2024-03-04	10:10:52	180	180	180	180	0
2024-03-04	10:00:00	172	180	171	179	56,100
2024-03-04	09:14:20	174	174	174	174	0
2024-03-04	09:00:00	174	176	172	172	0
2024-03-01	15:18:35	174	174	174	174	0
2024-03-01	15:00:00	174	174	174	174	200
2024-03-01	14:11:25	175	175	175	175	0
2024-03-01	14:00:00	175	175	175	175	18,800
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	11:23:23	175	175	175	175	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:19:15	186	186	186	186	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	10:18:57	186	186	186	186	0
2024-05-03	09:17:30	181	181	181	181	0
2024-05-03	09:09:45	188	188	188	188	0
2024-05-03	09:00:00	188	188	181	186	800
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:36:00	186	186	186	186	0
2024-05-02	13:30:00	186	186	186	186	500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:29:22	186	186	186	186	0
2024-05-02	11:05:45	182	182	182	182	0
2024-05-02	10:30:00	183	188	182	186	21,200
2024-05-02	10:25:30	189	189	189	189	0
2024-05-02	09:34:26	188	188	188	188	0
2024-05-02	09:00:13	181	181	181	181	0
2024-05-02	09:00:00	202	202	181	189	400
2024-04-30	15:24:51	184	184	184	184	0
2024-04-30	15:00:00	190	192	184	192	800
2024-04-30	14:05:51	191	191	191	191	0
2024-04-30	13:30:41	183	183	183	183	0
2024-04-30	13:30:00	183	191	183	191	24,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:40:42	186	186	186	186	0
2024-04-30	10:48:32	196	196	196	196	0
2024-04-30	10:30:00	187	196	186	186	1,200
2024-04-30	10:06:53	187	187	187	187	0
2024-04-30	09:41:54	197	197	197	197	0
2024-04-30	09:00:11	200	200	200	200	0
2024-04-30	09:00:00	200	200	187	187	1,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	202	202	181	186	23,900
2024-04-30	09:00:00	200	200	183	192	28,100
2024-04-29	09:00:00	200	200	195	195	200
2024-04-26	09:00:00	194	199	190	194	4,400
2024-04-25	09:00:00	183	196	183	194	44,600
2024-04-24	09:00:00	189	189	184	189	7,500
2024-04-23	09:00:00	197	197	184	193	21,700
2024-04-22	09:00:00	189	195	182	193	18,200
2024-04-19	09:00:00	198	198	183	193	15,500
2024-04-18	09:00:00	180	200	180	195	37,600
2024-04-17	09:00:00	188	190	180	189	13,500
2024-04-16	09:00:00	200	200	181	189	32,500
2024-04-05	09:00:00	196	196	185	195	122,500
2024-04-04	09:00:00	199	199	199	199	1,400
2024-04-03	09:00:00	200	200	188	193	4,100
2024-04-02	09:00:00	200	200	180	194	82,100
2024-04-01	09:00:00	202	202	187	192	56,600
2024-03-28	09:00:00	191	204	186	193	78,900
2024-03-27	09:00:00	197	197	187	187	49,600
2024-03-26	09:00:00	197	197	194	194	1,700
2024-03-25	09:00:00	197	197	187	194	44,300
2024-03-22	09:00:00	196	196	196	196	100
2024-03-21	09:00:00	192	197	186	194	54,900
2024-03-20	09:00:00	193	193	187	189	6,100
2024-03-19	09:00:00	190	206	189	189	13,600
2024-03-18	09:00:00	190	208	190	199	31,000
2024-03-15	09:00:00	198	208	180	192	108,800
2024-03-14	09:00:00	190	196	184	195	44,600
2024-03-13	09:00:00	194	194	183	192	83,600
2024-03-08	09:00:00	176	212	176	194	141,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	202	202	181	186	23,900
2024-04-29	09:00:00	200	200	195	195	200
2024-04-26	09:00:00	194	199	190	194	4,400
2024-04-25	09:00:00	183	196	183	194	44,600
2024-04-24	09:00:00	189	189	184	189	7,500
2024-04-23	09:00:00	197	197	184	193	21,700
2024-04-22	09:00:00	189	195	182	193	18,200
2024-04-19	09:00:00	198	198	183	193	15,500
2024-04-18	09:00:00	180	200	180	195	37,600
2024-04-17	09:00:00	188	190	180	189	13,500
2024-04-16	09:00:00	200	200	181	189	32,500
2024-04-05	09:00:00	196	196	185	195	122,500
2024-04-04	09:00:00	199	199	199	199	1,400
2024-04-03	09:00:00	200	200	188	193	4,100
2024-04-02	09:00:00	200	200	180	194	82,100
2024-04-01	09:00:00	202	202	187	192	56,600
2024-03-28	09:00:00	191	204	186	193	78,900
2024-03-27	09:00:00	197	197	187	187	49,600
2024-03-26	09:00:00	197	197	194	194	1,700
2024-03-25	09:00:00	197	197	187	194	44,300
2024-03-22	09:00:00	196	196	196	196	100
2024-03-21	09:00:00	192	197	186	194	54,900
2024-03-20	09:00:00	193	193	187	189	6,100
2024-03-19	09:00:00	190	206	189	189	13,600
2024-03-18	09:00:00	190	208	190	199	31,000
2024-03-15	09:00:00	198	208	180	192	108,800
2024-03-14	09:00:00	190	196	184	195	44,600
2024-03-13	09:00:00	194	194	183	192	83,600
2024-03-08	09:00:00	176	212	176	194	141,100
2024-03-07	09:00:00	177	228	177	194	125,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	200	200	195	195	200
2024-04-21	00:00:00	189	199	182	194	96,400
2024-04-14	00:00:00	200	200	180	193	99,100
2024-04-07	00:00:00	195	195	195	195	0
2024-03-31	00:00:00	202	202	180	195	266,700
2024-03-24	00:00:00	197	204	186	193	174,500
2024-03-17	00:00:00	190	208	186	196	105,700
2024-03-10	00:00:00	194	208	180	192	237,000
2024-03-03	00:00:00	174	228	171	194	483,100
2024-02-25	00:00:00	191	204	172	174	652,200
2024-02-18	00:00:00	195	206	192	202	98,200
2024-02-11	00:00:00	195	214	193	200	201,100
2024-02-04	00:00:00	196	210	192	206	115,800
2024-01-28	00:00:00	198	212	198	198	72,000
2024-01-21	00:00:00	212	214	197	210	106,100
2024-01-14	00:00:00	210	214	199	212	188,600
2024-01-07	00:00:00	200	216	200	210	87,700
2023-12-31	00:00:00	204	214	192	206	39,700
2023-12-24	00:00:00	200	206	192	204	171,100
2023-12-17	00:00:00	204	208	191	200	172,600
2023-12-10	00:00:00	192	206	190	206	171,000
2023-12-03	00:00:00	190	208	190	192	237,900
2023-11-26	00:00:00	196	214	190	200	401,500
2023-11-19	00:00:00	200	208	195	196	230,200
2023-11-12	00:00:00	200	200	200	200	25,600
2023-11-05	00:00:00	195	216	195	195	257,400
2023-10-29	00:00:00	197	202	195	195	4,700
2023-10-22	00:00:00	195	204	195	197	100,500
2023-10-15	00:00:00	200	206	195	195	136,900
2023-10-08	00:00:00	202	202	192	195	13,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	202	202	181	186	23,900
2024-03-31	00:00:00	202	202	180	192	490,500
2024-02-29	00:00:00	175	228	171	193	1,097,800
2024-01-31	00:00:00	199	214	172	173	980,400
2023-12-31	00:00:00	204	216	192	212	483,500
2023-11-30	00:00:00	202	208	190	204	770,200
2023-10-31	00:00:00	196	216	190	191	901,600
2023-09-30	00:00:00	194	206	191	197	584,400
2023-08-31	00:00:00	204	216	183	194	409,800
2023-07-31	00:00:00	218	262	200	204	2,212,500
2023-06-30	00:00:00	212	226	206	218	532,300
2023-05-31	00:00:00	228	228	200	226	815,700
2023-04-30	00:00:00	240	258	216	228	1,198,500
2023-03-31	00:00:00	240	244	228	244	104,400
2023-02-28	00:00:00	248	248	248	248	700
2023-01-31	00:00:00	264	268	254	260	52,700
2022-12-31	00:00:00	264	270	238	260	104,300
2022-11-30	00:00:00	272	282	246	264	233,600
2022-10-31	00:00:00	288	288	258	272	573,900
2022-09-30	00:00:00	298	306	286	300	39,700
2022-08-31	00:00:00	308	318	290	298	512,600
2022-07-31	00:00:00	302	314	290	312	248,500
2022-06-30	00:00:00	324	324	298	302	398,900
2022-05-31	00:00:00	310	328	298	324	258,100
2022-04-30	00:00:00	290	332	290	310	213,600
2022-03-31	00:00:00	290	300	288	290	62,000
2022-02-28	00:00:00	294	304	284	288	363,700
2022-01-31	00:00:00	294	316	288	294	165,600
2021-12-31	00:00:00	292	322	280	294	530,800
2021-11-30	00:00:00	308	348	280	292	1,408,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	202	202	181	186	23,900
2024-03-31	00:00:00	202	202	180	195	462,400
2024-02-29	00:00:00	175	228	171	193	1,097,800
2024-01-31	00:00:00	199	228	171	192	2,568,700
2023-12-31	00:00:00	204	228	171	193	2,561,700
2023-11-30	00:00:00	202	216	172	173	2,234,100
2023-10-31	00:00:00	196	216	190	212	2,155,300
2023-09-30	00:00:00	194	216	190	204	2,256,200
2023-08-31	00:00:00	204	216	183	191	1,895,800
2023-07-31	00:00:00	218	262	183	197	3,206,700
2023-06-30	00:00:00	212	262	183	194	3,154,600
2023-05-31	00:00:00	228	262	200	204	3,560,500
2023-04-30	00:00:00	240	258	200	218	2,546,500
2023-03-31	00:00:00	244	258	200	226	2,016,900
2023-02-28	00:00:00	248	262	216	228	1,689,800
2023-01-31	00:00:00	264	268	224	244	899,100
2022-10-31	00:00:00	288	288	238	260	911,800
2022-07-31	00:00:00	302	318	286	300	800,800
2022-04-30	00:00:00	290	332	290	302	870,600
2022-01-31	00:00:00	294	316	284	290	591,300
2021-10-31	00:00:00	298	348	276	294	5,323,000
2021-07-31	00:00:00	324	332	280	298	2,673,500
2021-04-30	00:00:00	346	354	288	314	3,092,900
2021-01-31	00:00:00	340	420	328	346	3,372,900

Dividends Amount

Date	Time	Amount
2020-09-03	09:00:00	25
2019-07-08	09:00:00	30
2018-07-09	09:00:00	30
2017-07-06	09:00:00	28
2016-07-14	09:00:00	23
2015-07-08	09:00:00	18
2014-10-03	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	25	7.23 %
2019	1	30	8.67 %
2018	1	30	8.67 %
2017	1	28	7.95 %
2016	1	23	6.50 %
2015	1	18	5.06 %
2014	1	8	2.31 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-10-23	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