Informasi Saham INCO PT Vale Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	82,349	396,352	1,542,209
14020	Forward Pe Ratio	2	23	13	20
14010	Ps Ratio	7	2	2	4
40001	Market Cap	8	40,937,715,526,400	42,825,619,883,200	70,548,004,912,000
14012	Pb Ratio	13	1	1	2
14008	Pe Ratio	18	9	11	21
40002	Enterprise Value	24	29,601,987,212,603	30,970,167,906,952	60,883,317,384,401
101	Enterprises Value Revenue Ratio	30	24,022	105,209	199,177

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	82,349	396,352	662,095	597,230	447,358	1,542,209
14020	Forward Pe Ratio	2	23	13	13	16	16	20
14010	Ps Ratio	7	2	2	3	3	4	4
40001	Market Cap	8	40,937,715,526,400	42,825,619,883,200	56,140,313,768,000	62,598,933,936,000	66,076,652,488,000	70,548,004,912,000
14012	Pb Ratio	13	1	1	1	2	2	2
14008	Pe Ratio	18	9	11	17	18	22	21
40002	Enterprise Value	24	29,601,987,212,603	30,970,167,906,952	45,070,123,683,503	51,867,590,697,548	56,552,348,471,572	60,883,317,384,401
101	Enterprises Value Revenue Ratio	30	24,022	105,209	161,583	175,355	155,714	199,177

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	359,471,000	78,138,000	279,639,000	223,400,000	106,255,000
20091	Net Income	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	359,471,000	78,138,000	279,639,000	223,400,000	106,255,000
20046	Gross Profit	347,023,000	60,118,000	313,567,000	248,851,000	124,379,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	352,523,000	72,767,000	275,819,000	220,645,000	104,645,000
20145	Tax Provision	78,189,000	19,519,000	75,418,000	54,848,000	21,826,000
20100	Total Revenue	1,232,263,000	294,367,000	1,179,452,000	953,174,000	764,744,000
20164	Total Expenses	923,970,000	242,838,000	903,848,000	734,020,000	659,625,000
20013	Cost Of Revenue	885,240,000	234,249,000	865,885,000	704,323,000	640,365,000
20177	Interest Income	35,753,000	10,064,000	10,691,000	2,714,000	4,472,000
20057	Interest Expense	6,948,000	5,371,000	3,820,000	2,755,000	1,610,000
20109	Operating Income	308,293,000	51,529,000	275,604,000	219,154,000	105,119,000
20316	Normalized Income	257,671,923	36,503,861	203,691,622	166,610,036	91,079,927
20108	Operating Expense	38,730,000	8,589,000	37,963,000	29,697,000	19,260,000
20112	Operating Revenue	1,232,263,000	294,367,000	1,179,452,000	953,174,000	764,744,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	28,805,000	4,693,000	6,871,000	-41,000	2,862,000
20416	Total Unusual Items	21,411,000	22,882,000	-4,529,000	-1,082,000	-10,438,000
29010	Basic Average Shares	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000
20269	Other Special Charges	3,279,000	1,808,000	4,529,000	1,082,000	10,438,000
29011	Diluted Average Shares	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000
20420	Normalized E B I T D A	338,060,000	55,256,000	284,168,000	224,482,000	116,693,000
20162	Special Income Charges	-3,279,000	-1,808,000	-4,529,000	-1,082,000	-10,438,000
20312	Other Operating Expenses	9,583,000	895,000	10,440,000	9,575,000	11,337,000
20151	Research And Development	13,141,000	2,686,000	14,656,000	7,797,000	3,312,000
20368	Total Other Finance Cost	2,188,000	0	0	0	0
20314	Reconciled Cost Of Revenue	885,240,000	234,249,000	865,885,000	704,323,000	640,365,000
20419	Tax Effect Of Unusual Items	4,748,923	6,137,861	-1,238,378	-268,964	-2,177,073
20075	Interest Income Non Operating	35,753,000	10,064,000	10,691,000	2,714,000	4,472,000
20064	Interest Expense Non Operating	6,948,000	5,371,000	3,820,000	2,755,000	1,610,000
20093	Net Income Common Stockholders	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
20094	Net Income Continuous Operations	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
20045	General And Administrative Expense	9,284,000	3,739,000	6,141,000	5,574,000	2,467,000
20159	Selling General And Administration	9,284,000	3,739,000	6,141,000	5,574,000	2,467,000
20435	Total Operating Income As Reported	302,428,000	44,418,000	272,029,000	223,024,000	103,854,000
20412	Other Non Operating Income Expenses	-3,146,000	-3,479,000	-2,709,000	1,565,000	1,275,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
20417	Total Unusual Items Excluding Goodwill	21,411,000	22,882,000	-4,529,000	-1,082,000	-10,438,000
20077	Net Non Operating Interest Income Expense	28,805,000	4,693,000	6,871,000	-41,000	2,862,000
20346	Net Income Including Noncontrolling Interests	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
20309	Net Income From Continuing And Discontinued Operation	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000
20331	Net Income From Continuing Operation Net Minority Interest	274,334,000	53,248,000	200,401,000	165,797,000	82,819,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	359,471,000	78,138,000	68,072,000	86,847,000	126,414,000	279,639,000	223,400,000	106,255,000
20091	Net Income	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	359,471,000	78,138,000	68,072,000	86,847,000	126,414,000	279,639,000	223,400,000	106,255,000
20046	Gross Profit	347,023,000	60,118,000	66,430,000	85,539,000	134,936,000	313,567,000	248,851,000	124,379,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	352,523,000	72,767,000	67,526,000	86,274,000	125,956,000	275,819,000	220,645,000	104,645,000
20145	Tax Provision	78,189,000	19,519,000	14,956,000	15,911,000	27,803,000	75,418,000	54,848,000	21,826,000
20100	Total Revenue	1,232,263,000	294,367,000	278,929,000	295,787,000	363,180,000	1,179,452,000	953,174,000	764,744,000
20164	Total Expenses	923,970,000	242,838,000	220,477,000	219,666,000	240,989,000	903,848,000	734,020,000	659,625,000
20013	Cost Of Revenue	885,240,000	234,249,000	212,499,000	210,248,000	228,244,000	865,885,000	704,323,000	640,365,000
20177	Interest Income	35,753,000	10,064,000	9,414,000	8,740,000	7,535,000	10,691,000	2,714,000	4,472,000
20057	Interest Expense	6,948,000	5,371,000	546,000	573,000	458,000	3,820,000	2,755,000	1,610,000
20109	Operating Income	308,293,000	51,529,000	58,452,000	76,121,000	122,191,000	275,604,000	219,154,000	105,119,000
20316	Normalized Income	257,671,923	36,503,861	52,508,497	68,830,533	100,825,097	203,691,622	166,610,036	91,079,927
20108	Operating Expense	38,730,000	8,589,000	7,978,000	9,418,000	12,745,000	37,963,000	29,697,000	19,260,000
20112	Operating Revenue	1,232,263,000	294,367,000	278,929,000	295,787,000	363,180,000	1,179,452,000	953,174,000	764,744,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	28,805,000	4,693,000	8,868,000	8,167,000	7,077,000	6,871,000	-41,000	2,862,000
20416	Total Unusual Items	21,411,000	22,882,000	79,000	1,879,000	-3,429,000	-4,529,000	-1,082,000	-10,438,000
29010	Basic Average Shares	9,936,339,000	9,936,339,000	9,936,339,000	0	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000
20269	Other Special Charges	3,279,000	1,808,000	-79,000	-1,879,000	3,429,000	4,529,000	1,082,000	10,438,000
29011	Diluted Average Shares	9,936,339,000	9,936,339,000	9,936,339,000	0	9,936,339,000	9,936,339,000	9,936,339,000	9,936,339,000
20420	Normalized E B I T D A	338,060,000	55,256,000	67,993,000	84,968,000	129,843,000	284,168,000	224,482,000	116,693,000
20162	Special Income Charges	-3,279,000	-1,808,000	79,000	1,879,000	-3,429,000	-4,529,000	-1,082,000	-10,438,000
20312	Other Operating Expenses	9,583,000	895,000	710,000	3,374,000	4,604,000	10,440,000	9,575,000	11,337,000
20151	Research And Development	13,141,000	2,686,000	3,141,000	3,215,000	4,099,000	14,656,000	7,797,000	3,312,000
20368	Total Other Finance Cost	2,188,000	0	0	0	0	0	0	0
20314	Reconciled Cost Of Revenue	885,240,000	234,249,000	212,499,000	210,248,000	228,244,000	865,885,000	704,323,000	640,365,000
20419	Tax Effect Of Unusual Items	4,748,923	6,137,861	17,497	346,533	-756,903	-1,238,378	-268,964	-2,177,073
20075	Interest Income Non Operating	35,753,000	10,064,000	9,414,000	8,740,000	7,535,000	10,691,000	2,714,000	4,472,000
20064	Interest Expense Non Operating	6,948,000	5,371,000	546,000	573,000	458,000	3,820,000	2,755,000	1,610,000
20093	Net Income Common Stockholders	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
20094	Net Income Continuous Operations	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
20045	General And Administrative Expense	9,284,000	3,739,000	1,752,000	1,661,000	2,132,000	6,141,000	5,574,000	2,467,000
20159	Selling General And Administration	9,284,000	3,739,000	1,752,000	1,661,000	2,132,000	6,141,000	5,574,000	2,467,000
20435	Total Operating Income As Reported	302,428,000	44,418,000	59,420,000	78,915,000	119,675,000	272,029,000	223,024,000	103,854,000
20412	Other Non Operating Income Expenses	-3,146,000	-3,479,000	108,000	108,000	117,000	-2,709,000	1,565,000	1,275,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
20417	Total Unusual Items Excluding Goodwill	21,411,000	22,882,000	79,000	1,879,000	-3,429,000	-4,529,000	-1,082,000	-10,438,000
20077	Net Non Operating Interest Income Expense	28,805,000	4,693,000	8,868,000	8,167,000	7,077,000	6,871,000	-41,000	2,862,000
20346	Net Income Including Noncontrolling Interests	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
20309	Net Income From Continuing And Discontinued Operation	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000
20331	Net Income From Continuing Operation Net Minority Interest	274,334,000	53,248,000	52,570,000	70,363,000	98,153,000	200,401,000	165,797,000	82,819,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	143,648,000	118,740,000	125,483,000	117,286,000
23139	Net P P E	1,695,531,000	1,549,857,000	1,518,963,000	1,479,146,000
23351	Properties	142,984,000	133,021,000	129,363,000	97,354,000
23386	Total Debt	8,621,000	5,734,000	4,751,000	66,000
23100	Gross P P E	4,446,771,000	4,175,560,000	4,002,155,000	3,850,781,000
23038	Common Stock	136,413,000	136,413,000	136,413,000	136,413,000
23532	Share Issued	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720
23220	Total Assets	2,925,999,000	2,658,116,000	2,472,828,000	2,314,658,000
23027	Capital Stock	136,413,000	136,413,000	136,413,000	136,413,000
23382	Other Payable	0	562,000	970,000	2,087,000
23028	Cash Financial	166,385,000	114,212,000	246,954,000	317,959,000
23179	Prepaid Assets	70,655,000	53,167,000	61,669,000	100,251,000
23385	Working Capital	816,392,000	814,763,000	668,146,000	535,262,000
23000	Accounts Payable	140,827,000	115,594,000	122,244,000	113,095,000
23029	Cash Equivalents	532,410,000	519,830,000	261,373,000	70,723,000
23245	Invested Capital	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23340	Other Properties	14,336,000	6,446,000	5,999,000	2,761,000
23291	Dividends Payable	0	177,000	296,000	311,000
23132	Minority Interest	0	10,000	10,000	10,000
23342	Other Receivables	5,910,000	5,463,000	2,570,000	2,512,000
23204	Retained Earnings	2,123,081,000	1,913,314,000	1,712,995,000	1,578,922,000
23217	Total Tax Payable	2,821,000	2,407,000	1,973,000	1,793,000
23352	Current Provisions	6,422,000	0	0	0
23001	Accounts Receivable	101,813,000	141,377,000	101,987,000	60,040,000
23280	Common Stock Equity	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23403	Net Tangible Assets	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23215	Stockholders Equity	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23383	Tangible Book Value	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23353	Long Term Provisions	77,482,000	71,031,000	77,488,000	56,603,000
23374	Total Capitalization	2,564,537,000	2,354,770,000	2,154,451,000	2,020,378,000
23312	Land And Improvements	93,674,000	87,041,000	85,275,000	84,281,000
23393	Ordinary Shares Number	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720
23008	Accumulated Depreciation	-2,751,240,000	-2,625,703,000	-2,483,192,000	-2,371,635,000
23282	Construction In Progress	550,024,000	293,660,000	257,624,000	152,211,000
23380	Capital Lease Obligations	8,621,000	5,734,000	4,751,000	66,000
23030	Cash And Cash Equivalents	698,795,000	634,042,000	508,327,000	388,682,000
23012	Additional Paid In Capital	277,760,000	277,760,000	277,760,000	277,760,000
23275	Buildings And Improvements	1,739,650,000	1,736,374,000	1,685,305,000	1,678,762,000
23126	Long Term Equity Investment	12,410,000	0	0	0
23163	Other Short Term Investments	0	5,463,000	2,570,000	0
23319	Machinery Furniture Equipment	1,906,103,000	1,919,018,000	1,838,589,000	1,835,412,000
23048	Current Capital Lease Obligation	5,543,000	1,816,000	1,441,000	66,000
23127	Long Term Capital Lease Obligation	3,078,000	3,918,000	3,310,000	0
23261	Total Equity Gross Minority Interest	2,564,537,000	2,354,780,000	2,154,461,000	2,020,388,000
23067	Non Current Deferred Taxes Liabilities	19,603,000	24,891,000	42,810,000	50,171,000
23259	Total Liabilities Net Minority Interest	361,462,000	303,336,000	318,367,000	294,270,000
23046	Current Debt And Capital Lease Obligation	5,543,000	1,816,000	1,441,000	66,000
23124	Long Term Debt And Capital Lease Obligation	3,078,000	3,918,000	3,310,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	39,695,000	28,457,000	26,329,000	26,786,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	143,648,000	159,744,000	158,051,000	149,960,000	118,740,000	125,483,000	117,286,000
23139	Net P P E	1,695,531,000	1,605,203,000	1,579,185,000	1,556,198,000	1,549,857,000	1,518,963,000	1,479,146,000
23351	Properties	142,984,000	134,492,000	145,106,000	138,641,000	133,021,000	129,363,000	97,354,000
23386	Total Debt	8,621,000	9,136,000	5,122,000	5,545,000	5,734,000	4,751,000	66,000
23100	Gross P P E	4,446,771,000	4,322,588,000	4,251,810,000	4,193,624,000	4,175,560,000	4,002,155,000	3,850,781,000
23038	Common Stock	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000
23532	Share Issued	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720
23220	Total Assets	2,925,999,000	2,862,637,000	2,808,942,000	2,793,569,000	2,658,116,000	2,472,828,000	2,314,658,000
23027	Capital Stock	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000	136,413,000
23382	Other Payable	0	4,056,000	3,034,000	2,516,000	562,000	970,000	2,087,000
23028	Cash Financial	166,385,000	262,442,000	218,808,000	197,187,000	114,212,000	246,954,000	317,959,000
23179	Prepaid Assets	70,655,000	51,971,000	82,559,000	75,725,000	53,167,000	61,669,000	100,251,000
23385	Working Capital	816,392,000	878,921,000	867,245,000	881,723,000	814,763,000	668,146,000	535,262,000
23000	Accounts Payable	140,827,000	133,531,000	129,703,000	124,037,000	115,594,000	122,244,000	113,095,000
23029	Cash Equivalents	532,410,000	505,929,000	501,073,000	520,080,000	519,830,000	261,373,000	70,723,000
23245	Invested Capital	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23340	Other Properties	14,336,000	13,099,000	6,722,000	6,722,000	6,446,000	5,999,000	2,761,000
23291	Dividends Payable	0	205,000	1,011,000	169,000	177,000	296,000	311,000
23132	Minority Interest	0	0	0	0	10,000	10,000	10,000
23342	Other Receivables	5,910,000	6,379,000	6,240,000	5,412,000	5,463,000	2,570,000	2,512,000
23204	Retained Earnings	2,123,081,000	2,074,204,000	2,021,634,000	2,011,391,000	1,913,314,000	1,712,995,000	1,578,922,000
23217	Total Tax Payable	2,821,000	21,952,000	24,303,000	23,238,000	2,407,000	1,973,000	1,793,000
23352	Current Provisions	6,422,000	0	0	0	0	0	0
23001	Accounts Receivable	101,813,000	100,840,000	92,079,000	120,598,000	141,377,000	101,987,000	60,040,000
23280	Common Stock Equity	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23403	Net Tangible Assets	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23215	Stockholders Equity	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23383	Tangible Book Value	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23353	Long Term Provisions	77,482,000	74,454,000	86,782,000	79,423,000	71,031,000	77,488,000	56,603,000
23374	Total Capitalization	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,770,000	2,154,451,000	2,020,378,000
23312	Land And Improvements	93,674,000	87,041,000	87,041,000	87,041,000	87,041,000	85,275,000	84,281,000
23393	Ordinary Shares Number	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720	9,936,338,720
23008	Accumulated Depreciation	-2,751,240,000	-2,717,385,000	-2,672,625,000	-2,637,426,000	-2,625,703,000	-2,483,192,000	-2,371,635,000
23282	Construction In Progress	550,024,000	436,247,000	375,752,000	329,656,000	293,660,000	257,624,000	152,211,000
23380	Capital Lease Obligations	8,621,000	9,136,000	5,122,000	5,545,000	5,734,000	4,751,000	66,000
23030	Cash And Cash Equivalents	698,795,000	768,371,000	719,881,000	717,267,000	634,042,000	508,327,000	388,682,000
23012	Additional Paid In Capital	277,760,000	277,760,000	277,760,000	277,760,000	277,760,000	277,760,000	277,760,000
23275	Buildings And Improvements	1,739,650,000	1,738,483,000	1,737,651,000	1,738,024,000	1,736,374,000	1,685,305,000	1,678,762,000
23126	Long Term Equity Investment	12,410,000	12,378,000	12,724,000	12,709,000	0	0	0
23163	Other Short Term Investments	0	0	0	0	5,463,000	2,570,000	0
23319	Machinery Furniture Equipment	1,906,103,000	1,913,226,000	1,899,538,000	1,893,540,000	1,919,018,000	1,838,589,000	1,835,412,000
23048	Current Capital Lease Obligation	5,543,000	5,963,000	1,883,000	1,874,000	1,816,000	1,441,000	66,000
23127	Long Term Capital Lease Obligation	3,078,000	3,173,000	3,239,000	3,671,000	3,918,000	3,310,000	0
23261	Total Equity Gross Minority Interest	2,564,537,000	2,515,660,000	2,463,090,000	2,452,847,000	2,354,780,000	2,154,461,000	2,020,388,000
23067	Non Current Deferred Taxes Liabilities	19,603,000	17,625,000	22,776,000	22,050,000	24,891,000	42,810,000	50,171,000
23259	Total Liabilities Net Minority Interest	361,462,000	346,977,000	345,852,000	340,722,000	303,336,000	318,367,000	294,270,000
23046	Current Debt And Capital Lease Obligation	5,543,000	5,963,000	1,883,000	1,874,000	1,816,000	1,441,000	66,000
23124	Long Term Debt And Capital Lease Obligation	3,078,000	3,173,000	3,239,000	3,671,000	3,918,000	3,310,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	39,695,000	30,704,000	30,894,000	30,197,000	28,457,000	26,329,000	26,786,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	610,000	-2,062,000	715,000	419,000	1,312,000
26185	Free Cash Flow	134,896,000	-56,997,000	129,376,000	153,983,000	140,228,000
26027	Changes In Cash	69,900,000	-63,720,000	128,613,000	119,885,000	139,864,000
26016	End Cash Position	698,795,000	698,795,000	634,042,000	508,327,000	388,682,000
26112	Purchase Of P P E	-286,262,000	-103,605,000	-218,782,000	-180,653,000	-152,149,000
26183	Repayment Of Debt	0	0	0	0	0
26005	Capital Expenditure	-286,262,000	-103,605,000	-218,782,000	-180,653,000	-152,149,000
26007	Cash Dividends Paid	-60,093,000	-789,000	0	-33,128,000	0
26012	Financing Cash Flow	-65,441,000	-4,496,000	-1,478,000	-34,517,000	-1,676,000
26253	Interest Paid C F F	-345,000	-115,000	-116,000	-75,000	-174,000
26013	Investing Cash Flow	-285,817,000	-105,832,000	-218,067,000	-180,234,000	-150,837,000
26115	Purchase Of Business	-165,000	-165,000	0	0	0
26015	Beginning Cash Position	634,042,000	768,371,000	508,327,000	388,682,000	249,035,000
26223	Classesof Cash Payments	-779,273,000	-176,314,000	-738,860,000	-605,406,000	-502,980,000
26090	Long Term Debt Payments	0	0	0	0	0
26154	Common Stock Dividend Paid	-60,093,000	-789,000	0	-33,128,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	10,000
26119	Net P P E Purchase And Sale	-285,652,000	-105,667,000	-218,067,000	-180,234,000	-150,837,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0
26226	Paymentson Behalfof Employees	-85,269,000	-4,091,000	-88,429,000	-85,868,000	-74,491,000
26116	Net Business Purchase And Sale	-165,000	-165,000	0	0	0
26063	Effect Of Exchange Rate Changes	-5,147,000	-6,021,000	-2,898,000	-240,000	-217,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-99,152,000	-19,437,000	-96,468,000	-76,610,000	-50,756,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	8,689,000	6,464,000
26220	Cash Flowsfromusedin Operating Activities Direct	421,158,000	46,608,000	348,158,000	334,636,000	292,377,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,271,827,000	293,394,000	1,140,062,000	919,916,000	818,463,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	610,000	-2,062,000	0	0	0	715,000	419,000	1,312,000
26185	Free Cash Flow	134,896,000	-56,997,000	47,967,000	60,576,000	83,350,000	129,376,000	153,983,000	140,228,000
26027	Changes In Cash	69,900,000	-63,720,000	50,022,000	437,000	83,161,000	128,613,000	119,885,000	139,864,000
26016	End Cash Position	698,795,000	698,795,000	768,371,000	719,881,000	717,267,000	634,042,000	508,327,000	388,682,000
26112	Purchase Of P P E	-286,262,000	-103,605,000	-65,736,000	-60,761,000	-56,160,000	-218,782,000	-180,653,000	-152,149,000
26183	Repayment Of Debt	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-286,262,000	-103,605,000	-65,736,000	-60,761,000	-56,160,000	-218,782,000	-180,653,000	-152,149,000
26007	Cash Dividends Paid	-60,093,000	-789,000	0	0	0	0	-33,128,000	0
26012	Financing Cash Flow	-65,441,000	-4,496,000	-617,000	-60,139,000	-189,000	-1,478,000	-34,517,000	-1,676,000
26253	Interest Paid C F F	-345,000	-115,000	-162,000	-68,000	0	-116,000	-75,000	-174,000
26013	Investing Cash Flow	-285,817,000	-105,832,000	-63,064,000	-60,761,000	-56,160,000	-218,067,000	-180,234,000	-150,837,000
26115	Purchase Of Business	-165,000	-165,000	0	0	0	0	0	0
26015	Beginning Cash Position	634,042,000	768,371,000	719,881,000	717,267,000	634,042,000	508,327,000	388,682,000	249,035,000
26223	Classesof Cash Payments	-779,273,000	-176,314,000	-177,034,000	-200,938,000	-224,987,000	-738,860,000	-605,406,000	-502,980,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-60,093,000	-789,000	0	0	0	0	-33,128,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	0	0	0	10,000
26119	Net P P E Purchase And Sale	-285,652,000	-105,667,000	-63,064,000	-60,761,000	-56,160,000	-218,067,000	-180,234,000	-150,837,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	0
26226	Paymentson Behalfof Employees	-85,269,000	-4,091,000	-20,814,000	-29,421,000	-30,943,000	-88,429,000	-85,868,000	-74,491,000
26116	Net Business Purchase And Sale	-165,000	-165,000	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-5,147,000	-6,021,000	-1,532,000	2,177,000	229,000	-2,898,000	-240,000	-217,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-165,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-99,152,000	-19,437,000	-14,146,000	-27,280,000	-38,289,000	-96,468,000	-76,610,000	-50,756,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	8,689,000	6,464,000
26220	Cash Flowsfromusedin Operating Activities Direct	421,158,000	46,608,000	113,703,000	121,337,000	139,510,000	348,158,000	334,636,000	292,377,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,271,827,000	293,394,000	270,167,000	324,307,000	383,959,000	1,140,062,000	919,916,000	818,463,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
INCO	PT Vale Indonesia Tbk	2024-04-15	At close: 04:10PM WIB	4,110	4,120	4,100	4,110	4,080.00 - 4,140.00	4,080	4,140	3,610.00 - 7,100.00	3,610	7,100	7,486,400	17,082,750	40,739,000,000,000	1	9	440	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,156
INCO	PT Vale Indonesia Tbk	2024-04-12	At close: 04:10PM WIB	4,110	4,120	4,100	4,110	4,080.00 - 4,140.00	4,080	4,140	3,610.00 - 7,100.00	3,610	7,100	7,486,400	16,909,331	40,739,000,000,000	1	9	440	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,086
INCO	PT Vale Indonesia Tbk	2024-04-11	At close: 04:10PM WIB	4,110	4,120	4,100	4,110	4,080.00 - 4,140.00	4,080	4,140	3,610.00 - 7,100.00	3,610	7,100	7,486,400	16,694,016	40,739,000,000,000	1	9	440	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,094
INCO	PT Vale Indonesia Tbk	2024-04-10	At close: 04:10PM WIB	4,110	4,120	4,100	4,110	4,080.00 - 4,140.00	4,080	4,140	3,610.00 - 7,100.00	3,610	7,100	7,486,400	16,616,083	40,739,000,000,000	1	9	440	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,082
INCO	PT Vale Indonesia Tbk	2024-04-05	At close: 04:10PM WIB	4,110	4,120	5,125	3,900	4,080.00 - 4,140.00	4,080	4,140	3,610.00 - 7,100.00	3,610	7,100	7,486,400	16,436,039	40,739,000,000,000	1	9	441	Apr 24, 2024 - Apr 29, 2024	89.60 (2.18%)	90	2	May 16, 2023	5,106
INCO	PT Vale Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	4,070	4,100	5,075	3,060	4,070.00 - 4,180.00	4,070	4,180	3,610.00 - 7,100.00	3,610	7,100	9,325,100	16,420,887	41,440,000,000,000	1	10	431	Apr 24, 2024 - Apr 29, 2024	89.60 (2.17%)	90	2	May 16, 2023	5,103
INCO	PT Vale Indonesia Tbk	2024-04-03	At close: 04:13PM WIB	4,130	4,130	5,150	3,830	4,060.00 - 4,160.00	4,060	4,160	3,610.00 - 7,100.00	3,610	7,100	7,431,100	16,426,253	40,441,000,000,000	1	9	438	Apr 24, 2024 - Apr 29, 2024	89.60 (2.17%)	90	2	May 16, 2023	5,071
INCO	PT Vale Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	4,070	4,060	5,075	3,480	4,000.00 - 4,140.00	4,000	4,140	3,610.00 - 7,100.00	3,610	7,100	11,265,000	16,347,136	41,037,000,000,000	1	9	439	Apr 24, 2024 - Apr 29, 2024	89.60 (2.20%)	90	2	May 16, 2023	5,079
INCO	PT Vale Indonesia Tbk	2024-04-01	At close: 04:12PM WIB	4,070	4,080	5,075	3,060	3,980.00 - 4,110.00	3,980	4,110	3,610.00 - 7,100.00	3,610	7,100	10,141,100	16,328,246	40,441,000,000,000	1	9	437	Apr 24, 2024 - Apr 29, 2024	89.60 (2.20%)	90	2	May 16, 2023	5,079
INCO	PT Vale Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	4,070	4,070	5,075	3,460	4,030.00 - 4,080.00	4,030	4,080	3,610.00 - 7,100.00	3,610	7,100	5,986,400	16,328,246	40,441,000,000,000	1	9	437	Apr 24, 2024 - Apr 29, 2024	89.60 (2.20%)	90	2	May 16, 2023	5,065
INCO	PT Vale Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	4,070	4,070	5,075	3,460	4,030.00 - 4,080.00	4,030	4,080	3,610.00 - 7,100.00	3,610	7,100	5,986,400	16,297,636	40,441,000,000,000	1	9	436	Apr 24, 2024 - Apr 29, 2024	89.60 (2.20%)	90	2	May 16, 2023	5,051
INCO	PT Vale Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	4,060	4,050	4,050	4,060	4,020.00 - 4,090.00	4,020	4,090	3,610.00 - 7,100.00	3,610	7,100	8,110,900	15,941,517	40,441,000,000,000	1	9	437	Apr 24, 2024 - Apr 29, 2024	89.60 (2.16%)	90	2	May 16, 2023	5,057
INCO	PT Vale Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	4,100	4,110	4,050	4,060	4,050.00 - 4,110.00	4,050	4,110	3,610.00 - 7,100.00	3,610	7,100	9,228,000	16,126,210	40,342,000,000,000	1	9	434	Apr 24, 2024 - Apr 29, 2024	89.60 (2.16%)	90	2	May 16, 2023	5,057
INCO	PT Vale Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	4,150	4,160	4,070	0	4,030.00 - 4,180.00	4,030	4,180	3,610.00 - 7,100.00	3,610	7,100	13,201,900	16,409,126	40,739,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.16%)	90	2	May 16, 2023	5,057
INCO	PT Vale Indonesia Tbk	2024-03-22	At close: 04:12PM WIB	4,260	4,270	4,130	4,160	4,120.00 - 4,270.00	4,120	4,270	3,610.00 - 7,100.00	3,610	7,100	14,362,700	16,462,017	41,236,000,000,000	1	10	434	Apr 24, 2024 - Apr 29, 2024	89.60 (2.10%)	90	2	May 16, 2023	5,020
INCO	PT Vale Indonesia Tbk	2024-03-21	At close: 04:13PM WIB	4,110	0	0	0	0.0000 - 0.0000	0	0		0		0	16,242,144	0	1	0	434	Apr 24, 2024 - Apr 29, 2024	89.60 (2.10%)	90	2	May 16, 2023	5,030
INCO	PT Vale Indonesia Tbk	2024-03-14	As of 02:01PM WIB. Market open.	4,300	4,300	4,250	4,260	4,240.00 - 4,350.00	4,240	4,350	3,610.00 - 7,100.00	3,610	7,100	11,419,500	16,147,657	42,329,000,000,000	1	10	429	Apr 24, 2024 - Apr 29, 2024	89.60 (2.08%)	90	2	May 16, 2023	5,276
INCO	PT Vale Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	3,990	4,040	4,290	4,310	4,040.00 - 4,320.00	4,040	4,320	3,610.00 - 7,100.00	3,610	7,100	37,958,600	15,913,267	42,726,000,000,000	1	10	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.25%)	90	2	May 16, 2023	5,282
INCO	PT Vale Indonesia Tbk	2024-03-11	At close: 04:12PM WIB	4,070	4,110	4,000	4,000	3,940.00 - 4,130.00	3,940	4,130	3,610.00 - 7,100.00	3,610	7,100	21,798,300	15,967,903	39,646,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.25%)	90	2	May 16, 2023	5,282
INCO	PT Vale Indonesia Tbk	2024-03-08	At close: 04:12PM WIB	4,070	4,110	4,000	4,000	3,940.00 - 4,130.00	3,940	4,130	3,610.00 - 7,100.00	3,610	7,100	21,798,300	15,999,191	39,646,000,000,000	1	9	435	Apr 24, 2024 - Apr 29, 2024	89.60 (2.20%)	90	2	May 16, 2023	5,356
INCO	PT Vale Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	4,090	4,120	4,160	4,180	4,100.00 - 4,220.00	4,100	4,220	3,610.00 - 7,100.00	3,610	7,100	17,186,300	16,955,720	41,435,000,000,000	1	10	434	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,335
INCO	PT Vale Indonesia Tbk	2024-03-04	At close: 04:13PM WIB	4,100	4,100	4,090	4,100	4,070.00 - 4,140.00	4,070	4,140	3,610.00 - 7,100.00	3,610	7,100	7,401,500	17,390,705	40,640,000,000,000	1	9	435	Apr 24, 2024 - Apr 29, 2024	89.60 (2.19%)	90	2	May 16, 2023	5,335
INCO	PT Vale Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	4,050	4,080	4,050	4,060	4,040.00 - 4,160.00	4,040	4,160	3,610.00 - 7,100.00	3,610	7,100	19,817,000	17,767,037	40,739,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.21%)	90	2	May 16, 2023	5,322
INCO	PT Vale Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	3,980	4,010	4,050	4,070	3,930.00 - 4,120.00	3,930	4,120	3,610.00 - 7,100.00	3,610	7,100	26,288,300	22,634,830	40,342,000,000,000	1	9	431	Apr 24, 2024 - Apr 29, 2024	89.60 (2.25%)	90	2	May 16, 2023	5,455
INCO	PT Vale Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	3,830	3,780	3,970	3,990	3,730.00 - 4,020.00	3,730	4,020	3,610.00 - 7,100.00	3,610	7,100	27,757,700	22,530,588	39,547,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.34%)	90	2	May 16, 2023	5,611
INCO	PT Vale Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	3,950	3,990	3,850	3,850	3,820.00 - 3,990.00	3,820	3,990	3,610.00 - 7,100.00	3,610	7,100	14,742,700	22,425,247	38,056,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.27%)	90	2	May 16, 2023	5,611
INCO	PT Vale Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	3,890	3,970	3,950	3,950	3,940.00 - 4,030.00	3,940	4,030	3,610.00 - 7,100.00	3,610	7,100	22,813,800	22,107,118	39,249,000,000,000	1	9	433	Apr 24, 2024 - Apr 29, 2024	89.60 (2.30%)	90	2	May 16, 2023	5,638
INCO	PT Vale Indonesia Tbk (INCO.JK)	2024-02-22	At close: 04:14PM WIB	3,700	3,750	3,880	3,900	3,750.00 - 3,920.00	3,750	3,920	3,610.00 - 7,100.00	3,610	7,100	25,722,300	21,857,055	38,652,000,000,000	1	9	432	Apr 24, 2024 - Apr 29, 2024	89.60 (2.42%)	90	2	May 16, 2023	5,785
INCO	PT Vale Indonesia Tbk (INCO.JK)	2024-02-21	At close: 04:14PM WIB	3,780	3,780	3,680	3,690	3,680.00 - 3,780.00	3,680	3,780	3,610.00 - 7,100.00	3,610	7,100	17,299,300	21,653,177	36,764,000,000,000	1	9	432	Apr 24, 2024 - Apr 29, 2024	89.60 (2.37%)	90	2	May 16, 2023	5,783

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INCO	PT Vale Indonesia Tbk	2024-04-15	40,740,000,000,000	29,730,000,000,000	9	23	2	1	24	83	1	-36	23	7,100	3,610	4,020	5,006	16,910,000	9,120,000	9,940,000,000	10,080,000,000	2,100,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	471,310,000	274,580,000	440	67	698,800,000	8,620,000	5	421,160,000	131,620,000
INCO	PT Vale Indonesia Tbk	2024-04-12	40,740,000,000,000	29,730,000,000,000	9	23	2	1	24	83	1	-36	24	7,100	3,610	4,017	5,039	16,690,000	8,530,000	9,940,000,000	10,080,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	440	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-11	40,740,000,000,000	29,730,000,000,000	9	23	2	1	24	83	1	-36	27	7,100	3,610	4,017	5,039	16,620,000	8,530,000	9,940,000,000	10,080,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	440	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-10	40,740,000,000,000	29,730,000,000,000	9	23	2	1	24	83	1	-36	27	7,100	3,610	4,017	5,039	16,620,000	8,530,000	9,940,000,000	10,080,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	440	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-05	40,440,000,000,000	29,420,000,000,000	9	19	2	1	24	82	1	-36	27	7,100	0	4,013	5,095	16,420,000	10,860,000	9,940,000,000	10,080,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	436	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-04	41,040,000,000,000	30,090,000,000,000	9	19	2	1	24	84	1	-38	27	7,100	0	4,015	5,107	16,430,000	11,320,000	9,940,000,000	10,080,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	431	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-03	41,040,000,000,000	30,090,000,000,000	9	19	2	1	24	84	1	-40	28	7,100	0	4,015	5,119	16,350,000	11,270,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	438	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-02	40,440,000,000,000	29,470,000,000,000	9	18	2	1	24	82	1	-40	27	7,100	0	4,017	5,131	16,330,000	11,910,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	439	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-04-01	40,440,000,000,000	29,510,000,000,000	9	18	2	1	24	82	1	-40	27	7,100	0	4,017	5,131	16,330,000	11,910,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	437	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-29	40,440,000,000,000	29,510,000,000,000	9	18	2	1	24	82	1	-39	30	7,100	3,610	4,018	5,144	16,300,000	13,040,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	437	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-28	40,440,000,000,000	29,530,000,000,000	9	18	2	1	24	82	1	-37	29	7,100	0	4,022	5,157	15,940,000	13,780,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	436	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-27	41,240,000,000,000	30,320,000,000,000	10	19	2	1	25	84	1	-36	31	7,100	0	4,022	5,168	16,130,000	15,960,000	9,940,000,000	9,960,000,000	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	437	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-26	41,240,000,000,000	30,380,000,000,000	10	19	2	1	25	85	1	0	0	7,100	0	4,025	5,180	16,410,000	16,560,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	434	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-25	41,240,000,000,000	30,400,000,000,000	10	19	2	1	25	85	1	0	0	7,100	3,610	4,025	5,180	16,410,000	16,560,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-22	42,330,000,000,000	31,470,000,000,000	10	19	2	1	26	88	1	0	0	7,100	0	4,031	5,202	16,240,000	16,610,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	434	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-21	40,840,000,000,000	29,960,000,000,000	9	19	2	1	24	83	1	0	0	7,100	3,610	4,031	5,202	16,240,000	16,610,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	435	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-14	42,730,000,000,000	32,010,000,000,000	10	20	2	1	26	89	1	0	0	7,100	0	4,049	5,269	15,910,000	17,030,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	429	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-13	39,650,000,000,000	28,820,000,000,000	9	18	2	1	23	80	1	0	0	7,100	0	4,049	5,269	16,070,000	17,030,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-11	39,650,000,000,000	28,820,000,000,000	9	18	2	1	23	80	1	0	0	7,100	3,610	4,049	5,269	16,100,000	17,030,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-08	40,440,000,000,000	29,560,000,000,000	9	18	2	1	24	82	1	0	0	7,100	3,610	4,054	5,282	16,000,000	17,130,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	435	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-05	40,740,000,000,000	29,890,000,000,000	9	19	2	1	24	83	1	0	0	7,100	0	4,067	5,331	17,390,000	22,720,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	434	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-04	40,740,000,000,000	29,890,000,000,000	9	19	2	1	24	83	1	0	0	7,100	3,610	4,067	5,331	17,390,000	22,720,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	435	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-03-01	40,240,000,000,000	29,430,000,000,000	9	18	2	1	24	82	1	0	0	7,100	0	4,072	5,354	22,540,000	27,660,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-02-28	39,550,000,000,000	28,780,000,000,000	9	15	2	1	23	80	1	0	0	7,100	0	4,075	5,365	22,630,000	28,390,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	431	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-02-27	38,060,000,000,000	27,290,000,000,000	9	14	2	1	22	76	1	0	0	7,100	0	4,083	5,391	22,430,000	32,370,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk	2024-02-26	39,250,000,000,000	28,480,000,000,000	9	15	2	1	23	79	1	0	0	7,100	0	4,083	5,391	22,430,000	32,370,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk (INCO.JK)	2024-02-23	38,650,000,000,000	27,830,000,000,000	9	15	2	1	23	77	1	0	0	7,100	0	4,094	5,418	21,860,000	32,490,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	433	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk (INCO.JK)	2024-02-22	36,760,000,000,000	25,960,000,000,000	9	14	2	1	21	72	1	0	0	7,100	3,610	4,094	5,418	21,860,000	32,490,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	432	66	698,800,000	8,620,000	5	421,160,000	-44,330,000
INCO	PT Vale Indonesia Tbk (INCO.JK)	2024-02-21	37,560,000,000,000	26,760,000,000,000	9	12	2	1	22	74	1	0	0	7,100	3,610	4,107	5,433	21,650,000	31,680,000	9,940,000,000	0	2,110,000,000	84	6	90	2	5	22	N/A	May 16, 2023	10:1	Jan 15, 2008	Dec 31, 2023	Dec 31, 2023	22	15	7	11	1,230,000,000	-4	469,930,000	274,330,000	432	66	698,800,000	8,620,000	5	421,160,000	-44,330,000

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	4,180	4,190	4,180	4,190	77,700
2024-03-05	15:48:00	4,180	4,190	4,180	4,180	82,300
2024-03-05	15:47:00	4,180	4,180	4,170	4,180	70,600
2024-03-05	15:46:00	4,170	4,180	4,170	4,180	74,200
2024-03-05	15:45:00	4,190	4,190	4,170	4,180	85,700
2024-03-05	15:44:00	4,180	4,190	4,170	4,190	234,700
2024-03-05	15:43:00	4,180	4,180	4,170	4,180	139,100
2024-03-05	15:42:00	4,180	4,180	4,170	4,180	113,100
2024-03-05	15:41:00	4,180	4,180	4,180	4,180	97,600
2024-03-05	15:40:00	4,180	4,180	4,170	4,180	80,200
2024-03-05	15:39:24	4,170	4,170	4,170	4,170	0
2024-03-05	15:39:00	4,180	4,180	4,170	4,180	145,200
2024-03-05	15:38:00	4,180	4,180	4,170	4,170	17,500
2024-03-05	15:37:00	4,180	4,180	4,170	4,180	50,700
2024-03-05	15:36:00	4,180	4,180	4,170	4,180	38,500
2024-03-05	15:35:00	4,180	4,180	4,160	4,160	78,200
2024-03-05	15:34:00	4,170	4,180	4,160	4,180	149,300
2024-03-05	15:33:00	4,170	4,170	4,160	4,170	44,600
2024-03-05	15:32:00	4,170	4,170	4,160	4,160	106,800
2024-03-05	15:31:00	4,170	4,170	4,160	4,160	46,700

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	4,180	4,190	4,180	4,190	160,000
2024-03-05	15:46:00	4,170	4,180	4,170	4,180	144,800
2024-03-05	15:44:00	4,180	4,190	4,170	4,180	320,400
2024-03-05	15:42:00	4,180	4,180	4,170	4,180	252,200
2024-03-05	15:40:00	4,180	4,180	4,170	4,180	177,800
2024-03-05	15:39:43	4,170	4,170	4,170	4,170	0
2024-03-05	15:38:00	4,180	4,180	4,170	4,180	162,700
2024-03-05	15:36:00	4,180	4,180	4,170	4,180	89,200
2024-03-05	15:34:00	4,170	4,180	4,160	4,160	227,500
2024-03-05	15:32:00	4,170	4,170	4,160	4,170	151,400
2024-03-05	15:30:00	4,170	4,170	4,160	4,160	98,800
2024-03-05	15:28:00	4,160	4,170	4,160	4,160	53,700
2024-03-05	15:26:00	4,160	4,170	4,160	4,170	198,800
2024-03-05	15:24:00	4,160	4,160	4,150	4,160	78,000
2024-03-05	15:22:00	4,150	4,160	4,150	4,160	4,700
2024-03-05	15:20:00	4,140	4,160	4,140	4,150	128,400
2024-03-05	15:18:00	4,140	4,140	4,140	4,140	107,200
2024-03-05	15:16:00	4,140	4,150	4,130	4,140	110,300
2024-03-05	15:14:00	4,140	4,150	4,140	4,140	243,200
2024-03-05	15:12:00	4,140	4,150	4,140	4,150	6,900
2024-03-05	15:10:00	4,140	4,150	4,140	4,140	74,300
2024-03-05	15:08:00	4,150	4,150	4,140	4,140	18,400
2024-03-05	15:06:00	4,140	4,150	4,140	4,150	15,600
2024-03-05	15:04:00	4,160	4,170	4,140	4,140	877,600
2024-03-05	15:02:00	4,170	4,170	4,170	4,170	21,700

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	4,190	4,190	4,170	4,180	312,800
2024-03-05	15:40:00	4,180	4,190	4,170	4,190	664,700
2024-03-05	15:39:44	4,180	4,180	4,180	4,180	0
2024-03-05	15:35:00	4,180	4,180	4,160	4,180	330,100
2024-03-05	15:30:00	4,170	4,180	4,160	4,180	399,500
2024-03-05	15:25:00	4,160	4,170	4,150	4,160	285,800
2024-03-05	15:20:00	4,140	4,160	4,140	4,160	173,000
2024-03-05	15:15:00	4,150	4,150	4,130	4,140	460,000
2024-03-05	15:10:00	4,140	4,150	4,140	4,140	81,900
2024-03-05	15:05:00	4,170	4,170	4,140	4,140	906,600
2024-03-05	15:00:00	4,170	4,170	4,160	4,170	48,100
2024-03-05	14:55:00	4,170	4,170	4,160	4,170	53,800
2024-03-05	14:50:00	4,160	4,170	4,160	4,170	22,800
2024-03-05	14:46:43	4,160	4,160	4,160	4,160	0
2024-03-05	14:45:00	4,160	4,170	4,160	4,170	42,500
2024-03-05	14:40:00	4,170	4,170	4,170	4,170	128,600
2024-03-05	14:35:00	4,160	4,170	4,160	4,160	134,600
2024-03-05	14:30:00	4,160	4,170	4,160	4,160	316,900
2024-03-05	14:25:00	4,170	4,170	4,160	4,160	103,700
2024-03-05	14:20:00	4,180	4,180	4,170	4,170	295,900
2024-03-05	14:15:00	4,180	4,180	4,170	4,180	48,300
2024-03-05	14:10:00	4,180	4,180	4,170	4,170	28,700
2024-03-05	14:05:00	4,170	4,180	4,160	4,170	60,200
2024-03-05	14:00:00	4,180	4,180	4,160	4,170	254,000
2024-03-05	13:55:00	4,180	4,180	4,170	4,170	131,900
2024-03-05	13:50:00	4,180	4,180	4,180	4,180	78,800
2024-03-05	13:45:00	4,170	4,190	4,170	4,180	74,500
2024-03-05	13:41:05	4,190	4,190	4,190	4,190	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	4,190	4,190	4,170	4,180	312,800
2024-03-05	15:39:44	4,180	4,180	4,180	4,180	0
2024-03-05	15:30:00	4,170	4,190	4,160	4,190	1,394,300
2024-03-05	15:15:00	4,150	4,170	4,130	4,160	918,800
2024-03-05	15:00:00	4,170	4,170	4,140	4,140	1,036,600
2024-03-05	14:46:43	4,160	4,160	4,160	4,160	0
2024-03-05	14:45:00	4,160	4,170	4,160	4,170	119,100
2024-03-05	14:30:00	4,160	4,170	4,160	4,170	580,100
2024-03-05	14:15:00	4,180	4,180	4,160	4,160	447,900
2024-03-05	14:00:00	4,180	4,180	4,160	4,170	342,900
2024-03-05	13:45:00	4,170	4,190	4,170	4,170	285,200
2024-03-05	13:41:08	4,180	4,180	4,180	4,180	0
2024-03-05	13:30:00	4,190	4,190	4,170	4,170	368,900
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	11:59:50	4,190	4,190	4,190	4,190	0
2024-03-05	11:53:18	4,190	4,190	4,190	4,190	0
2024-03-05	11:45:00	4,190	4,190	4,180	4,190	160,500
2024-03-05	11:30:00	4,180	4,190	4,180	4,190	279,600
2024-03-05	11:15:00	4,180	4,180	4,170	4,170	426,500
2024-03-05	11:03:22	4,180	4,180	4,180	4,180	0
2024-03-05	11:00:00	4,190	4,190	4,170	4,180	246,600
2024-03-05	10:45:00	4,200	4,210	4,180	4,180	563,400
2024-03-05	10:30:00	4,200	4,210	4,190	4,210	509,700
2024-03-05	10:15:00	4,200	4,210	4,190	4,190	560,400
2024-03-05	10:13:27	4,210	4,210	4,210	4,210	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:44	4,180	4,180	4,180	4,180	0
2024-03-05	15:30:00	4,170	4,190	4,160	4,180	1,707,100
2024-03-05	15:00:00	4,170	4,170	4,130	4,160	1,955,400
2024-03-05	14:46:43	4,160	4,160	4,160	4,160	0
2024-03-05	14:30:00	4,160	4,170	4,160	4,170	699,200
2024-03-05	14:00:00	4,180	4,180	4,160	4,160	790,800
2024-03-05	13:41:08	4,180	4,180	4,180	4,180	0
2024-03-05	13:30:00	4,190	4,190	4,170	4,170	654,100
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	11:59:50	4,190	4,190	4,190	4,190	0
2024-03-05	11:53:18	4,190	4,190	4,190	4,190	0
2024-03-05	11:30:00	4,180	4,190	4,180	4,190	440,100
2024-03-05	11:03:22	4,180	4,180	4,180	4,180	0
2024-03-05	11:00:00	4,190	4,190	4,170	4,170	673,100
2024-03-05	10:30:00	4,200	4,210	4,180	4,180	1,073,100
2024-03-05	10:13:27	4,210	4,210	4,210	4,210	0
2024-03-05	10:00:00	4,200	4,210	4,190	4,190	1,162,000
2024-03-05	09:30:00	4,180	4,220	4,180	4,200	4,296,400
2024-03-05	09:26:58	4,180	4,180	4,180	4,180	0
2024-03-05	09:00:00	4,120	4,190	4,100	4,180	2,964,700
2024-03-04	15:30:00	4,100	4,100	4,080	4,090	550,900
2024-03-04	15:21:44	4,100	4,100	4,100	4,100	0
2024-03-04	15:00:00	4,080	4,100	4,070	4,100	407,000
2024-03-04	14:30:00	4,110	4,110	4,080	4,080	834,700
2024-03-04	14:28:24	4,110	4,110	4,110	4,110	0
2024-03-04	14:00:00	4,110	4,110	4,100	4,110	380,500
2024-03-04	13:36:37	4,130	4,130	4,130	4,130	0
2024-03-04	13:30:00	4,120	4,130	4,110	4,110	762,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:44	4,180	4,180	4,180	4,180	0
2024-03-05	15:00:00	4,170	4,190	4,130	4,180	3,662,500
2024-03-05	14:46:43	4,160	4,160	4,160	4,160	0
2024-03-05	14:00:00	4,180	4,180	4,160	4,170	1,490,000
2024-03-05	13:41:08	4,180	4,180	4,180	4,180	0
2024-03-05	13:00:00	4,190	4,190	4,170	4,170	654,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:50	4,190	4,190	4,190	4,190	0
2024-03-05	11:53:18	4,190	4,190	4,190	4,190	0
2024-03-05	11:03:22	4,180	4,180	4,180	4,180	0
2024-03-05	11:00:00	4,190	4,190	4,170	4,190	1,113,200
2024-03-05	10:13:27	4,210	4,210	4,210	4,210	0
2024-03-05	10:00:00	4,200	4,210	4,180	4,180	2,235,100
2024-03-05	09:27:01	4,180	4,180	4,180	4,180	0
2024-03-05	09:00:00	4,120	4,220	4,100	4,200	7,261,100
2024-03-04	15:21:44	4,100	4,100	4,100	4,100	0
2024-03-04	15:00:00	4,080	4,100	4,070	4,090	957,900
2024-03-04	14:28:24	4,110	4,110	4,110	4,110	0
2024-03-04	14:00:00	4,110	4,110	4,080	4,080	1,215,200
2024-03-04	13:36:37	4,130	4,130	4,130	4,130	0
2024-03-04	13:00:00	4,120	4,130	4,110	4,110	762,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:25	4,120	4,120	4,120	4,120	0
2024-03-04	11:55:42	4,120	4,120	4,120	4,120	0
2024-03-04	11:05:28	4,120	4,120	4,120	4,120	0
2024-03-04	11:00:00	4,120	4,140	4,120	4,120	749,100
2024-03-04	10:16:13	4,120	4,120	4,120	4,120	0
2024-03-04	10:00:00	4,120	4,140	4,120	4,120	907,900
2024-03-04	09:25:11	4,120	4,120	4,120	4,120	0
2024-03-04	09:00:00	4,110	4,140	4,100	4,120	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:57	4,080	4,080	4,080	4,080	0
2024-05-03	11:07:02	4,110	4,110	4,110	4,110	0
2024-05-03	10:33:02	4,100	4,100	4,100	4,100	0
2024-05-03	10:30:00	4,100	4,110	4,070	4,080	764,700
2024-05-03	10:00:13	4,090	4,090	4,090	4,090	0
2024-05-03	09:28:00	4,100	4,100	4,100	4,100	0
2024-05-03	09:00:00	4,130	4,150	4,040	4,100	1,752,100
2024-05-02	16:14:09	0	0	0	0	0
2024-05-02	15:08:13	4,110	4,110	4,110	4,110	0
2024-05-02	15:00:00	4,110	4,120	4,080	4,120	2,113,600
2024-05-02	14:26:05	4,100	4,100	4,100	4,100	0
2024-05-02	13:46:41	4,100	4,100	4,100	4,100	0
2024-05-02	13:30:00	4,110	4,120	4,100	4,110	1,430,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	4,110	4,110	4,110	4,110	0
2024-05-02	11:55:56	4,130	4,130	4,130	4,130	0
2024-05-02	11:19:40	4,140	4,140	4,140	4,140	0
2024-05-02	10:44:19	4,130	4,130	4,130	4,130	0
2024-05-02	10:30:00	4,160	4,170	4,100	4,110	2,265,900
2024-05-02	10:09:38	4,160	4,160	4,160	4,160	0
2024-05-02	09:35:53	4,190	4,190	4,190	4,190	0
2024-05-02	09:01:59	4,230	4,230	4,230	4,230	0
2024-05-02	09:00:00	4,250	4,250	4,150	4,160	1,439,200
2024-04-30	15:13:08	4,210	4,210	4,210	4,210	0
2024-04-30	15:00:00	4,210	4,250	4,200	4,250	3,510,000
2024-04-30	14:33:39	4,200	4,200	4,200	4,200	0
2024-04-30	13:52:11	4,190	4,190	4,190	4,190	0
2024-04-30	13:30:00	4,190	4,210	4,160	4,200	1,943,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:25	4,190	4,190	4,190	4,190	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,250	4,250	4,080	4,120	8,048,200
2024-04-30	09:00:00	4,200	4,270	4,160	4,250	10,688,100
2024-04-29	09:00:00	4,090	4,190	4,080	4,180	6,838,500
2024-04-26	09:00:00	4,120	4,130	4,010	4,090	11,182,000
2024-04-25	09:00:00	4,210	4,240	4,050	4,100	19,166,500
2024-04-24	09:00:00	4,350	4,350	4,210	4,210	16,263,000
2024-04-23	09:00:00	4,440	4,450	4,340	4,350	21,161,800
2024-04-22	09:00:00	4,450	4,530	4,400	4,410	34,893,100
2024-04-19	09:00:00	4,340	4,410	4,180	4,400	34,149,500
2024-04-18	09:00:00	4,300	4,390	4,230	4,310	20,382,500
2024-04-17	09:00:00	4,420	4,450	4,250	4,270	29,768,300
2024-04-16	09:00:00	4,130	4,450	4,120	4,400	48,418,100
2024-04-05	09:00:00	4,120	4,140	4,080	4,100	7,486,400
2024-04-04	09:00:00	4,100	4,180	4,070	4,110	9,282,700
2024-04-03	09:00:00	4,130	4,160	4,060	4,070	7,431,100
2024-04-02	09:00:00	4,060	4,140	4,000	4,130	11,265,000
2024-04-01	09:00:00	4,080	4,110	3,980	4,070	10,142,100
2024-03-28	09:00:00	4,070	4,080	4,030	4,070	5,986,400
2024-03-27	09:00:00	4,050	4,090	4,020	4,070	8,110,900
2024-03-26	09:00:00	4,110	4,110	4,050	4,060	9,228,000
2024-03-25	09:00:00	4,180	4,180	4,030	4,100	13,201,900
2024-03-22	09:00:00	4,270	4,270	4,120	4,150	13,447,200
2024-03-21	09:00:00	4,130	4,300	4,130	4,260	18,515,700
2024-03-20	09:00:00	4,180	4,200	4,090	4,110	11,223,700
2024-03-19	09:00:00	4,220	4,250	4,140	4,180	12,063,300
2024-03-18	09:00:00	4,210	4,290	4,130	4,220	10,765,000
2024-03-15	09:00:00	4,250	4,310	4,190	4,210	16,546,300
2024-03-14	09:00:00	4,300	4,350	4,210	4,250	17,277,400
2024-03-13	09:00:00	4,040	4,320	4,040	4,300	37,958,600
2024-03-08	09:00:00	4,110	4,130	3,940	3,990	21,798,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	4,250	4,250	4,080	4,120	8,048,200
2024-04-29	09:00:00	4,090	4,190	4,080	4,180	6,838,500
2024-04-26	09:00:00	4,120	4,130	4,010	4,090	11,182,000
2024-04-25	09:00:00	4,210	4,240	4,050	4,100	19,166,500
2024-04-24	09:00:00	4,350	4,350	4,210	4,210	16,263,000
2024-04-23	09:00:00	4,440	4,450	4,340	4,350	21,161,800
2024-04-22	09:00:00	4,450	4,530	4,400	4,410	34,893,100
2024-04-19	09:00:00	4,340	4,410	4,180	4,400	34,149,500
2024-04-18	09:00:00	4,300	4,390	4,230	4,310	20,382,500
2024-04-17	09:00:00	4,420	4,450	4,250	4,270	29,768,300
2024-04-16	09:00:00	4,130	4,450	4,120	4,400	48,418,100
2024-04-05	09:00:00	4,120	4,140	4,080	4,100	7,486,400
2024-04-04	09:00:00	4,100	4,180	4,070	4,110	9,282,700
2024-04-03	09:00:00	4,130	4,160	4,060	4,070	7,431,100
2024-04-02	09:00:00	4,060	4,140	4,000	4,130	11,265,000
2024-04-01	09:00:00	4,080	4,110	3,980	4,070	10,142,100
2024-03-28	09:00:00	4,070	4,080	4,030	4,070	5,986,400
2024-03-27	09:00:00	4,050	4,090	4,020	4,070	8,110,900
2024-03-26	09:00:00	4,110	4,110	4,050	4,060	9,228,000
2024-03-25	09:00:00	4,180	4,180	4,030	4,100	13,201,900
2024-03-22	09:00:00	4,270	4,270	4,120	4,150	13,447,200
2024-03-21	09:00:00	4,130	4,300	4,130	4,260	18,515,700
2024-03-20	09:00:00	4,180	4,200	4,090	4,110	11,223,700
2024-03-19	09:00:00	4,220	4,250	4,140	4,180	12,063,300
2024-03-18	09:00:00	4,210	4,290	4,130	4,220	10,765,000
2024-03-15	09:00:00	4,250	4,310	4,190	4,210	16,546,300
2024-03-14	09:00:00	4,300	4,350	4,210	4,250	17,277,400
2024-03-13	09:00:00	4,040	4,320	4,040	4,300	37,958,600
2024-03-08	09:00:00	4,110	4,130	3,940	3,990	21,798,300
2024-03-07	09:00:00	4,060	4,110	4,050	4,070	5,977,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	4,090	4,190	4,080	4,180	6,838,500
2024-04-21	00:00:00	4,450	4,530	4,010	4,090	102,666,400
2024-04-14	00:00:00	4,130	4,450	4,120	4,400	132,718,400
2024-04-07	00:00:00	4,100	4,100	4,100	4,100	0
2024-03-31	00:00:00	4,080	4,180	3,980	4,100	45,607,300
2024-03-24	00:00:00	4,180	4,180	4,020	4,070	36,527,200
2024-03-17	00:00:00	4,210	4,300	4,090	4,150	66,014,900
2024-03-10	00:00:00	4,040	4,350	4,040	4,210	71,782,300
2024-03-03	00:00:00	4,100	4,220	3,940	3,990	67,651,900
2024-02-25	00:00:00	3,990	4,160	3,730	4,100	102,645,700
2024-02-18	00:00:00	3,640	4,030	3,610	3,950	124,524,400
2024-02-11	00:00:00	3,740	4,230	3,650	3,690	177,508,000
2024-02-04	00:00:00	3,890	3,920	3,620	3,660	71,430,000
2024-01-28	00:00:00	3,980	4,000	3,810	3,890	43,073,900
2024-01-21	00:00:00	4,090	4,170	3,910	3,980	64,627,900
2024-01-14	00:00:00	4,180	4,210	4,080	4,080	41,710,400
2024-01-07	00:00:00	4,320	4,350	4,100	4,180	47,672,800
2023-12-31	00:00:00	4,310	4,460	4,290	4,310	31,868,900
2023-12-24	00:00:00	4,270	4,420	4,250	4,310	24,809,100
2023-12-17	00:00:00	4,220	4,330	4,120	4,270	53,015,700
2023-12-10	00:00:00	4,360	4,370	4,010	4,220	99,212,700
2023-12-03	00:00:00	4,410	4,510	4,270	4,360	168,205,700
2023-11-26	00:00:00	4,590	4,750	4,360	4,400	375,430,100
2023-11-19	00:00:00	4,610	4,680	4,510	4,590	40,329,300
2023-11-12	00:00:00	4,640	4,830	4,480	4,590	80,240,300
2023-11-05	00:00:00	4,960	5,000	4,640	4,640	33,315,100
2023-10-29	00:00:00	5,175	5,275	4,810	4,930	55,573,900
2023-10-22	00:00:00	5,750	5,775	5,100	5,125	29,140,100
2023-10-15	00:00:00	5,450	5,825	5,425	5,750	25,746,600
2023-10-08	00:00:00	5,575	5,725	5,425	5,425	25,437,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,250	4,250	4,080	4,120	8,048,200
2024-03-31	00:00:00	4,080	4,530	3,980	4,250	298,518,700
2024-02-29	00:00:00	4,080	4,350	3,940	4,070	261,793,300
2024-01-31	00:00:00	3,870	4,230	3,610	4,050	472,536,500
2023-12-31	00:00:00	4,310	4,460	3,810	3,870	212,708,500
2023-11-30	00:00:00	4,530	4,540	4,010	4,310	407,113,000
2023-10-31	00:00:00	4,900	5,000	4,360	4,500	496,588,300
2023-09-30	00:00:00	5,725	5,825	4,920	4,950	142,951,000
2023-08-31	00:00:00	5,900	6,075	5,525	5,650	177,313,100
2023-07-31	00:00:00	6,875	7,000	5,800	5,900	227,950,000
2023-06-30	00:00:00	6,300	6,900	6,225	6,875	104,595,400
2023-05-31	00:00:00	6,300	6,725	6,200	6,300	89,882,600
2023-04-30	00:00:00	7,000	7,100	6,300	6,300	150,954,200
2023-03-31	00:00:00	6,650	6,975	6,650	6,975	21,019,400
2023-02-28	00:00:00	6,500	6,750	6,400	6,650	30,999,900
2023-01-31	00:00:00	6,725	6,875	6,625	6,825	14,276,500
2022-12-31	00:00:00	7,125	7,750	6,925	7,425	173,216,800
2022-11-30	00:00:00	7,450	7,650	7,025	7,100	201,735,000
2022-10-31	00:00:00	6,525	7,575	6,425	7,375	350,572,700
2022-09-30	00:00:00	6,300	6,925	6,175	6,500	248,598,900
2022-08-31	00:00:00	6,125	6,900	5,750	6,400	388,418,500
2022-07-31	00:00:00	6,350	7,125	5,850	6,100	458,951,200
2022-06-30	00:00:00	5,525	6,300	4,740	6,100	453,807,500
2022-05-31	00:00:00	8,225	8,225	5,575	5,650	673,649,700
2022-04-30	00:00:00	7,300	8,275	6,650	8,225	853,640,800
2022-03-31	00:00:00	6,700	8,800	6,650	7,300	714,183,100
2022-02-28	00:00:00	5,475	7,050	5,200	6,700	926,619,600
2022-01-31	00:00:00	4,710	5,450	4,620	5,400	353,138,000
2021-12-31	00:00:00	4,700	5,175	4,240	4,710	431,030,100
2021-11-30	00:00:00	4,790	4,840	4,510	4,680	111,131,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,250	4,250	4,080	4,120	8,048,200
2024-03-31	00:00:00	4,080	4,530	3,980	4,180	287,830,600
2024-02-29	00:00:00	4,080	4,350	3,940	4,070	261,793,300
2024-01-31	00:00:00	3,870	4,530	3,610	4,250	1,032,848,500
2023-12-31	00:00:00	4,310	4,460	3,610	4,070	947,038,300
2023-11-30	00:00:00	4,530	4,540	3,610	4,050	1,092,358,000
2023-10-31	00:00:00	4,900	5,000	3,810	3,870	1,116,409,800
2023-09-30	00:00:00	5,725	5,825	4,010	4,310	1,046,652,300
2023-08-31	00:00:00	5,900	6,075	4,360	4,500	816,852,400
2023-07-31	00:00:00	6,875	7,000	4,920	4,950	548,214,100
2023-06-30	00:00:00	6,300	7,000	5,525	5,650	509,858,500
2023-05-31	00:00:00	6,300	7,000	5,800	5,900	422,428,000
2023-04-30	00:00:00	7,000	7,100	6,200	6,875	345,432,200
2023-03-31	00:00:00	6,975	7,100	6,200	6,300	249,459,900
2023-02-28	00:00:00	6,725	7,100	6,300	6,300	275,775,300
2023-01-31	00:00:00	6,725	6,975	5,925	6,975	340,300,100
2022-10-31	00:00:00	6,525	7,750	6,425	7,425	725,524,500
2022-07-31	00:00:00	6,350	7,125	5,750	6,500	1,095,968,600
2022-04-30	00:00:00	7,300	8,275	4,740	6,100	1,981,098,000
2022-01-31	00:00:00	4,710	8,800	4,620	7,300	1,993,940,700
2021-10-31	00:00:00	4,820	5,175	4,240	4,710	724,033,400
2021-07-31	00:00:00	5,400	5,450	4,470	4,850	923,322,800
2021-04-30	00:00:00	4,650	5,600	4,180	5,500	1,231,943,100
2021-01-31	00:00:00	6,475	6,625	4,110	4,610	1,568,245,300

Dividends Amount

Date	Time	Amount
2023-05-16	09:00:00	90
2021-05-10	09:00:00	47
2014-12-01	09:00:00	124

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	90	1.94 %
2021	1	47	1.03 %
2014	1	124	2.69 %

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