Informasi Saham INDF PT Indofood Sukses Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk
ATAP	PT Trimitra Prawara Goldland Tbk
SMKL	PT Satyamitra Kemas Lestari 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
14020	Forward Pe Ratio	1	6	5	7
40002	Enterprise Value	3	82,661,462,962,500	94,099,496,925,000	101,863,984,212,500
101	Enterprises Value Revenue Ratio	7	1	3	3
14008	Pe Ratio	9	7	6	9
14012	Pb Ratio	13	1	1	1
102	Enterprises Value E B I T D A Ratio	21	4	24	23
14010	Ps Ratio	23	0	0	1
40001	Market Cap	39	54,658,154,962,500	56,633,750,925,000	59,048,368,212,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14020	Forward Pe Ratio	1	6	5	5	7	6	7
40002	Enterprise Value	3	82,661,462,962,500	94,099,496,925,000	92,864,237,562,500	101,670,877,775,000	93,765,651,300,000	101,863,984,212,500
101	Enterprises Value Revenue Ratio	7	1	3	3	4	3	3
14008	Pe Ratio	9	7	6	6	8	9	9
14012	Pb Ratio	13	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	21	4	24	22	24	13	23
14010	Ps Ratio	23	0	0	1	1	0	1
40001	Market Cap	39	54,658,154,962,500	56,633,750,925,000	58,170,325,562,500	64,536,134,775,000	54,438,644,300,000	59,048,368,212,500

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	19,140,009,000,000	3,798,475,000,000	15,524,858,000,000	17,331,536,000,000	14,302,146,000,000
20304	Write Off	583,014,000,000	173,134,000,000	459,470,000,000	456,539,000,000	481,853,000,000
20091	Net Income	8,147,019,000,000	1,064,255,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
29004	Basic E P S	928	928	724	873	735
20190	E B I T D A	19,861,872,000,000	3,979,003,000,000	16,350,531,000,000	18,131,254,000,000	15,050,427,000,000
20007	Amortization	133,238,000,000	33,309,000,000	133,238,000,000	133,238,000,000	133,238,000,000
20046	Gross Profit	36,050,469,000,000	9,866,971,000,000	33,971,679,000,000	32,586,794,000,000	26,755,152,000,000
29009	Diluted E P S	928	928	724	873	735
20136	Pretax Income	15,615,384,000,000	2,795,671,000,000	12,318,765,000,000	14,488,653,000,000	12,426,334,000,000
20145	Tax Provision	4,121,651,000,000	1,104,344,000,000	3,126,196,000,000	3,258,958,000,000	3,674,268,000,000
20100	Total Revenue	111,703,611,000,000	27,815,411,000,000	110,830,272,000,000	99,345,618,000,000	81,731,469,000,000
20164	Total Expenses	90,976,188,000,000	21,783,003,000,000	91,578,203,000,000	81,373,469,000,000	68,293,264,000,000
20013	Cost Of Revenue	75,653,142,000,000	17,948,440,000,000	76,858,593,000,000	66,758,824,000,000	54,976,317,000,000
20177	Interest Income	1,148,768,000,000	427,771,000,000	596,234,000,000	397,344,000,000	605,772,000,000
20057	Interest Expense	3,524,625,000,000	1,002,804,000,000	3,206,093,000,000	2,842,883,000,000	1,875,812,000,000
20109	Operating Income	20,727,423,000,000	6,032,408,000,000	19,252,069,000,000	17,972,149,000,000	13,438,205,000,000
20316	Normalized Income	8,656,282,923,744	1,259,037,611,243	6,974,963,940,774	8,348,025,866,395	6,842,384,599,583
20108	Operating Expense	15,323,046,000,000	3,834,563,000,000	14,719,610,000,000	14,614,645,000,000	13,316,947,000,000
20112	Operating Revenue	111,703,611,000,000	27,815,411,000,000	110,830,272,000,000	99,345,618,000,000	81,731,469,000,000
20087	Minority Interests	-3,346,714,000,000	-627,072,000,000	-2,833,475,000,000	-3,567,441,000,000	-2,296,434,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,550,187,000,000	-633,490,000,000	-2,704,729,000,000	-2,518,277,000,000	-1,373,880,000,000
20416	Total Unusual Items	-677,489,000,000	-315,861,000,000	-580,343,000,000	-884,789,000,000	-549,118,000,000
29010	Basic Average Shares	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
20269	Other Special Charges	-79,996,000,000	-29,050,000,000	-38,468,000,000	-49,590,000,000	-27,143,000,000
20287	Rent And Landing Fees	200,352,000,000	94,359,000,000	216,689,000,000	259,298,000,000	135,819,000,000
29011	Diluted Average Shares	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
20420	Normalized E B I T D A	20,539,361,000,000	4,294,864,000,000	16,930,874,000,000	19,016,043,000,000	15,599,545,000,000
20162	Special Income Charges	-683,593,000,000	-321,965,000,000	-685,028,000,000	-884,789,000,000	-549,118,000,000
20315	Reconciled Depreciation	721,863,000,000	180,528,000,000	825,673,000,000	799,718,000,000	748,281,000,000
20312	Other Operating Expenses	971,348,000,000	311,288,000,000	1,348,282,000,000	1,381,140,000,000	937,935,000,000
20368	Total Other Finance Cost	174,330,000,000	58,457,000,000	94,870,000,000	72,738,000,000	103,840,000,000
20440	Rent Expense Supplemental	200,352,000,000	94,359,000,000	216,689,000,000	259,298,000,000	135,819,000,000
20314	Reconciled Cost Of Revenue	75,653,142,000,000	17,948,440,000,000	76,858,593,000,000	66,758,824,000,000	54,976,317,000,000
20419	Tax Effect Of Unusual Items	-180,433,076,256	-127,182,388,757	-173,843,059,226	-199,017,133,605	-162,365,400,417
20225	Impairment Of Capital Assets	174,471,000,000	171,777,000,000	159,341,000,000	477,840,000,000	94,408,000,000
20018	Depreciation Income Statement	588,625,000,000	147,219,000,000	692,435,000,000	666,480,000,000	615,043,000,000
20075	Interest Income Non Operating	1,148,768,000,000	427,771,000,000	596,234,000,000	397,344,000,000	605,772,000,000
20158	Selling And Marketing Expense	7,981,245,000,000	2,136,464,000,000	7,552,071,000,000	6,708,820,000,000	6,253,465,000,000
20064	Interest Expense Non Operating	3,524,625,000,000	1,002,804,000,000	3,206,093,000,000	2,842,883,000,000	1,875,812,000,000
20093	Net Income Common Stockholders	8,147,019,000,000	1,064,255,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20094	Net Income Continuous Operations	11,493,733,000,000	1,691,327,000,000	9,192,569,000,000	11,229,695,000,000	8,752,066,000,000
20045	General And Administrative Expense	1,154,241,000,000	328,722,000,000	999,782,000,000	1,280,121,000,000	1,467,274,000,000
20159	Selling General And Administration	9,135,486,000,000	2,465,186,000,000	8,551,853,000,000	7,988,941,000,000	7,720,739,000,000
20435	Total Operating Income As Reported	19,663,598,000,000	5,440,617,000,000	19,693,110,000,000	16,914,849,000,000	12,889,087,000,000
20412	Other Non Operating Income Expenses	-96,061,000,000	0	-94,870,000,000	-72,738,000,000	-103,840,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,147,019,000,000	1,064,255,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20417	Total Unusual Items Excluding Goodwill	-683,593,000,000	-321,965,000,000	-685,028,000,000	-884,789,000,000	-549,118,000,000
20077	Net Non Operating Interest Income Expense	-2,550,187,000,000	-633,490,000,000	-2,704,729,000,000	-2,518,277,000,000	-1,373,880,000,000
20346	Net Income Including Noncontrolling Interests	11,493,733,000,000	1,691,327,000,000	9,192,569,000,000	11,229,695,000,000	8,752,066,000,000
20019	Depreciation And Amortization In Income Statement	721,863,000,000	180,528,000,000	825,673,000,000	799,718,000,000	748,281,000,000
20309	Net Income From Continuing And Discontinued Operation	8,147,019,000,000	1,064,255,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20331	Net Income From Continuing Operation Net Minority Interest	8,147,019,000,000	1,064,255,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000

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	19,140,009,000,000	3,798,475,000,000	3,957,606,000,000	4,131,568,000,000	7,252,360,000,000	15,524,858,000,000	17,331,536,000,000	14,302,146,000,000
20304	Write Off	583,014,000,000	173,134,000,000	131,675,000,000	165,998,000,000	112,207,000,000	459,470,000,000	456,539,000,000	481,853,000,000
20091	Net Income	8,147,019,000,000	1,064,255,000,000	1,516,503,000,000	1,716,585,000,000	3,849,676,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
29004	Basic E P S	928	928	1,002	0	438	724	873	735
20190	E B I T D A	19,861,872,000,000	3,979,003,000,000	4,132,431,000,000	4,313,730,000,000	7,436,708,000,000	16,350,531,000,000	18,131,254,000,000	15,050,427,000,000
20007	Amortization	133,238,000,000	33,309,000,000	33,310,000,000	33,309,000,000	33,310,000,000	133,238,000,000	133,238,000,000	133,238,000,000
20046	Gross Profit	36,050,469,000,000	9,866,971,000,000	8,877,559,000,000	7,820,034,000,000	9,485,905,000,000	33,971,679,000,000	32,586,794,000,000	26,755,152,000,000
29009	Diluted E P S	928	928	1,002	0	438	724	873	735
20136	Pretax Income	15,615,384,000,000	2,795,671,000,000	3,081,081,000,000	3,265,751,000,000	6,472,881,000,000	12,318,765,000,000	14,488,653,000,000	12,426,334,000,000
20145	Tax Provision	4,121,651,000,000	1,104,344,000,000	754,836,000,000	871,278,000,000	1,391,193,000,000	3,126,196,000,000	3,258,958,000,000	3,674,268,000,000
20100	Total Revenue	111,703,611,000,000	27,815,411,000,000	27,801,605,000,000	25,543,892,000,000	30,542,703,000,000	110,830,272,000,000	99,345,618,000,000	81,731,469,000,000
20164	Total Expenses	90,976,188,000,000	21,783,003,000,000	22,931,429,000,000	21,361,943,000,000	24,899,813,000,000	91,578,203,000,000	81,373,469,000,000	68,293,264,000,000
20013	Cost Of Revenue	75,653,142,000,000	17,948,440,000,000	18,924,046,000,000	17,723,858,000,000	21,056,798,000,000	76,858,593,000,000	66,758,824,000,000	54,976,317,000,000
20177	Interest Income	1,148,768,000,000	427,771,000,000	286,555,000,000	220,658,000,000	213,784,000,000	596,234,000,000	397,344,000,000	605,772,000,000
20057	Interest Expense	3,524,625,000,000	1,002,804,000,000	876,525,000,000	865,817,000,000	779,479,000,000	3,206,093,000,000	2,842,883,000,000	1,875,812,000,000
20109	Operating Income	20,727,423,000,000	6,032,408,000,000	4,870,176,000,000	4,181,949,000,000	5,642,890,000,000	19,252,069,000,000	17,972,149,000,000	13,438,205,000,000
20316	Normalized Income	8,656,282,923,744	1,259,037,611,243	1,577,486,616,185	1,840,239,705,143	3,937,766,753,625	6,974,963,940,774	8,348,025,866,395	6,842,384,599,583
20108	Operating Expense	15,323,046,000,000	3,834,563,000,000	4,007,383,000,000	3,638,085,000,000	3,843,015,000,000	14,719,610,000,000	14,614,645,000,000	13,316,947,000,000
20112	Operating Revenue	111,703,611,000,000	27,815,411,000,000	27,801,605,000,000	25,543,892,000,000	30,542,703,000,000	110,830,272,000,000	99,345,618,000,000	81,731,469,000,000
20087	Minority Interests	-3,346,714,000,000	-627,072,000,000	-809,742,000,000	-677,888,000,000	-1,232,012,000,000	-2,833,475,000,000	-3,567,441,000,000	-2,296,434,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,550,187,000,000	-633,490,000,000	-630,785,000,000	-683,732,000,000	-602,180,000,000	-2,704,729,000,000	-2,518,277,000,000	-1,373,880,000,000
20416	Total Unusual Items	-677,489,000,000	-315,861,000,000	-80,772,000,000	-168,649,000,000	-112,207,000,000	-580,343,000,000	-884,789,000,000	-549,118,000,000
29010	Basic Average Shares	8,780,426,500	8,780,426,500	8,780,426,500	0	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
20269	Other Special Charges	-79,996,000,000	-29,050,000,000	-77,032,000,000	0	0	-38,468,000,000	-49,590,000,000	-27,143,000,000
20287	Rent And Landing Fees	200,352,000,000	94,359,000,000	39,333,000,000	34,292,000,000	32,368,000,000	216,689,000,000	259,298,000,000	135,819,000,000
29011	Diluted Average Shares	8,780,426,500	8,780,426,500	8,780,426,500	0	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
20420	Normalized E B I T D A	20,539,361,000,000	4,294,864,000,000	4,213,203,000,000	4,482,379,000,000	7,548,915,000,000	16,930,874,000,000	19,016,043,000,000	15,599,545,000,000
20162	Special Income Charges	-683,593,000,000	-321,965,000,000	-80,772,000,000	-168,649,000,000	-112,207,000,000	-685,028,000,000	-884,789,000,000	-549,118,000,000
20315	Reconciled Depreciation	721,863,000,000	180,528,000,000	174,825,000,000	182,162,000,000	184,348,000,000	825,673,000,000	799,718,000,000	748,281,000,000
20312	Other Operating Expenses	971,348,000,000	311,288,000,000	191,780,000,000	283,796,000,000	184,484,000,000	1,348,282,000,000	1,381,140,000,000	937,935,000,000
20368	Total Other Finance Cost	174,330,000,000	58,457,000,000	40,815,000,000	38,573,000,000	36,485,000,000	94,870,000,000	72,738,000,000	103,840,000,000
20440	Rent Expense Supplemental	200,352,000,000	94,359,000,000	39,333,000,000	34,292,000,000	32,368,000,000	216,689,000,000	259,298,000,000	135,819,000,000
20314	Reconciled Cost Of Revenue	75,653,142,000,000	17,948,440,000,000	18,924,046,000,000	17,723,858,000,000	21,056,798,000,000	76,858,593,000,000	66,758,824,000,000	54,976,317,000,000
20419	Tax Effect Of Unusual Items	-180,433,076,256	-127,182,388,757	-19,788,383,815	-44,994,294,857	-24,116,246,375	-173,843,059,226	-199,017,133,605	-162,365,400,417
20225	Impairment Of Capital Assets	174,471,000,000	171,777,000,000	43,000,000	2,651,000,000	0	159,341,000,000	477,840,000,000	94,408,000,000
20018	Depreciation Income Statement	588,625,000,000	147,219,000,000	141,515,000,000	148,853,000,000	151,038,000,000	692,435,000,000	666,480,000,000	615,043,000,000
20075	Interest Income Non Operating	1,148,768,000,000	427,771,000,000	286,555,000,000	220,658,000,000	213,784,000,000	596,234,000,000	397,344,000,000	605,772,000,000
20158	Selling And Marketing Expense	7,981,245,000,000	2,136,464,000,000	1,939,513,000,000	1,706,209,000,000	2,199,059,000,000	7,552,071,000,000	6,708,820,000,000	6,253,465,000,000
20064	Interest Expense Non Operating	3,524,625,000,000	1,002,804,000,000	876,525,000,000	865,817,000,000	779,479,000,000	3,206,093,000,000	2,842,883,000,000	1,875,812,000,000
20093	Net Income Common Stockholders	8,147,019,000,000	1,064,255,000,000	1,516,503,000,000	1,716,585,000,000	3,849,676,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20094	Net Income Continuous Operations	11,493,733,000,000	1,691,327,000,000	2,326,245,000,000	2,394,473,000,000	5,081,688,000,000	9,192,569,000,000	11,229,695,000,000	8,752,066,000,000
20045	General And Administrative Expense	1,154,241,000,000	328,722,000,000	269,801,000,000	260,645,000,000	295,073,000,000	999,782,000,000	1,280,121,000,000	1,467,274,000,000
20159	Selling General And Administration	9,135,486,000,000	2,465,186,000,000	2,209,314,000,000	1,966,854,000,000	2,494,132,000,000	8,551,853,000,000	7,988,941,000,000	7,720,739,000,000
20435	Total Operating Income As Reported	19,663,598,000,000	5,440,617,000,000	5,364,572,000,000	3,889,902,000,000	4,968,507,000,000	19,693,110,000,000	16,914,849,000,000	12,889,087,000,000
20412	Other Non Operating Income Expenses	-96,061,000,000	0	0	0	-36,485,000,000	-94,870,000,000	-72,738,000,000	-103,840,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,147,019,000,000	1,064,255,000,000	1,516,503,000,000	1,716,585,000,000	3,849,676,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20417	Total Unusual Items Excluding Goodwill	-683,593,000,000	-321,965,000,000	-80,772,000,000	-168,649,000,000	-112,207,000,000	-685,028,000,000	-884,789,000,000	-549,118,000,000
20077	Net Non Operating Interest Income Expense	-2,550,187,000,000	-633,490,000,000	-630,785,000,000	-683,732,000,000	-602,180,000,000	-2,704,729,000,000	-2,518,277,000,000	-1,373,880,000,000
20346	Net Income Including Noncontrolling Interests	11,493,733,000,000	1,691,327,000,000	2,326,245,000,000	2,394,473,000,000	5,081,688,000,000	9,192,569,000,000	11,229,695,000,000	8,752,066,000,000
20019	Depreciation And Amortization In Income Statement	721,863,000,000	180,528,000,000	174,825,000,000	182,162,000,000	184,348,000,000	825,673,000,000	799,718,000,000	748,281,000,000
20309	Net Income From Continuing And Discontinued Operation	8,147,019,000,000	1,064,255,000,000	1,516,503,000,000	1,716,585,000,000	3,849,676,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000
20331	Net Income From Continuing Operation Net Minority Interest	8,147,019,000,000	1,064,255,000,000	1,516,503,000,000	1,716,585,000,000	3,849,676,000,000	6,359,094,000,000	7,662,254,000,000	6,455,632,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	61,826,620,000,000	62,117,908,000,000	62,319,804,000,000	62,460,587,000,000
23531	Net Debt	35,882,655,000,000	40,118,059,000,000	32,302,218,000,000	35,949,324,000,000
23165	Payables	9,575,075,000,000	9,156,861,000,000	9,382,084,000,000	8,563,380,000,000
23139	Net P P E	38,435,528,000,000	38,662,201,000,000	38,028,431,000,000	37,206,691,000,000
23351	Properties	0	0	0	0
23386	Total Debt	64,692,665,000,000	66,249,057,000,000	62,030,568,000,000	53,520,426,000,000
23100	Gross P P E	76,795,926,000,000	74,230,000,000,000	70,415,673,000,000	66,381,114,000,000
23038	Common Stock	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000
23045	Current Debt	18,266,134,000,000	16,882,255,000,000	17,317,245,000,000	14,713,218,000,000
23532	Share Issued	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
23220	Total Assets	186,587,957,000,000	180,433,300,000,000	179,271,840,000,000	163,136,516,000,000
23027	Capital Stock	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000
23382	Other Payable	2,037,643,000,000	2,105,721,000,000	2,475,294,000,000	1,979,005,000,000
23028	Cash Financial	21,575,281,000,000	21,051,926,000,000	26,390,158,000,000	15,079,784,000,000
23123	Long Term Debt	46,192,489,000,000	49,181,720,000,000	44,463,099,000,000	38,573,066,000,000
23179	Prepaid Assets	1,658,102,000,000	1,666,762,000,000	1,530,101,000,000	1,700,513,000,000
23385	Working Capital	30,187,293,000,000	24,150,726,000,000	13,779,995,000,000	10,442,363,000,000
23000	Accounts Payable	5,353,795,000,000	5,372,311,000,000	5,157,135,000,000	4,407,555,000,000
23029	Cash Equivalents	7,000,687,000,000	4,893,990,000,000	3,087,968,000,000	2,257,176,000,000
23245	Invested Capital	123,651,636,000,000	119,907,811,000,000	110,316,019,000,000	95,660,582,000,000
23340	Other Properties	17,332,724,000,000	16,731,478,000,000	16,085,221,000,000	15,570,843,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	41,271,878,000,000	39,779,202,000,000	38,450,834,000,000	36,763,746,000,000
23342	Other Receivables	695,534,000,000	720,313,000,000	838,265,000,000	1,022,540,000,000
23204	Retained Earnings	47,029,083,000,000	41,168,161,000,000	37,001,406,000,000	30,995,800,000,000
23217	Total Tax Payable	2,183,637,000,000	1,678,829,000,000	1,749,655,000,000	2,176,820,000,000
23001	Accounts Receivable	7,978,466,000,000	8,280,536,000,000	7,626,041,000,000	6,429,130,000,000
23280	Common Stock Equity	59,193,013,000,000	53,843,836,000,000	48,535,675,000,000	42,374,298,000,000
23403	Net Tangible Assets	-13,926,773,000,000	-19,659,195,000,000	-25,374,864,000,000	-31,794,360,000,000
23215	Stockholders Equity	59,193,013,000,000	53,843,836,000,000	48,535,675,000,000	42,374,298,000,000
23383	Tangible Book Value	-13,926,773,000,000	-19,659,195,000,000	-25,374,864,000,000	-31,794,360,000,000
23353	Long Term Provisions	116,098,000,000	115,093,000,000	112,095,000,000	111,418,000,000
23374	Total Capitalization	105,385,502,000,000	103,025,556,000,000	92,998,774,000,000	80,947,364,000,000
23469	Other Equity Interest	7,493,269,000,000	7,370,592,000,000	7,004,262,000,000	7,212,983,000,000
23393	Ordinary Shares Number	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
23155	Other Intangible Assets	11,293,166,000,000	11,385,123,000,000	11,590,735,000,000	11,708,071,000,000
23008	Accumulated Depreciation	-38,360,398,000,000	-35,567,799,000,000	-32,387,242,000,000	-29,174,423,000,000
23282	Construction In Progress	2,405,384,000,000	2,878,287,000,000	2,574,156,000,000	2,216,386,000,000
23380	Capital Lease Obligations	234,042,000,000	185,082,000,000	250,224,000,000	234,142,000,000
23030	Cash And Cash Equivalents	28,575,968,000,000	25,945,916,000,000	29,478,126,000,000	17,336,960,000,000
23262	Gross Accounts Receivable	8,126,726,000,000	8,421,277,000,000	7,770,244,000,000	6,620,815,000,000
23012	Additional Paid In Capital	283,732,000,000	283,732,000,000	283,732,000,000	283,732,000,000
23275	Buildings And Improvements	17,693,217,000,000	16,660,512,000,000	15,992,707,000,000	15,642,411,000,000
23126	Long Term Equity Investment	51,933,000,000	2,444,348,000,000	1,738,364,000,000	1,809,297,000,000
23163	Other Short Term Investments	8,113,389,000,000	976,134,000,000	1,153,637,000,000	1,275,000,000
23020	Available For Sale Securities	4,590,153,000,000	4,702,489,000,000	4,506,904,000,000	3,875,012,000,000
23319	Machinery Furniture Equipment	39,364,601,000,000	37,959,723,000,000	35,763,589,000,000	32,951,474,000,000
23048	Current Capital Lease Obligation	119,559,000,000	94,350,000,000	78,005,000,000	99,787,000,000
23127	Long Term Capital Lease Obligation	114,483,000,000	90,732,000,000	172,219,000,000	134,355,000,000
23098	Goodwill And Other Intangible Assets	73,119,786,000,000	73,503,031,000,000	73,910,539,000,000	74,168,658,000,000
23261	Total Equity Gross Minority Interest	100,464,891,000,000	93,623,038,000,000	86,986,509,000,000	79,138,044,000,000
23067	Non Current Deferred Taxes Liabilities	1,004,746,000,000	913,936,000,000	894,613,000,000	768,483,000,000
23259	Total Liabilities Net Minority Interest	86,123,066,000,000	86,810,262,000,000	92,285,331,000,000	83,998,472,000,000
23046	Current Debt And Capital Lease Obligation	18,385,693,000,000	16,976,605,000,000	17,395,250,000,000	14,813,005,000,000
23266	Allowance For Doubtful Accounts Receivable	-148,260,000,000	-140,741,000,000	-144,203,000,000	-191,685,000,000
23124	Long Term Debt And Capital Lease Obligation	46,306,972,000,000	49,272,452,000,000	44,635,318,000,000	38,707,421,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	5,150,033,000,000	5,182,226,000,000	5,620,988,000,000	6,750,875,000,000

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
23097	Goodwill	61,826,620,000,000	56,358,190,000,000	56,358,190,000,000	56,358,190,000,000	62,117,908,000,000	62,319,804,000,000	62,460,587,000,000
23531	Net Debt	35,882,655,000,000	40,408,250,000,000	37,533,970,000,000	38,757,487,000,000	40,118,059,000,000	32,302,218,000,000	35,949,324,000,000
23165	Payables	9,575,075,000,000	9,035,531,000,000	12,438,142,000,000	10,079,274,000,000	9,156,861,000,000	9,382,084,000,000	8,563,380,000,000
23139	Net P P E	38,435,528,000,000	38,305,725,000,000	38,277,243,000,000	38,410,188,000,000	38,662,201,000,000	38,028,431,000,000	37,206,691,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	64,692,665,000,000	68,707,377,000,000	66,609,984,000,000	64,053,784,000,000	66,249,057,000,000	62,030,568,000,000	53,520,426,000,000
23100	Gross P P E	76,795,926,000,000	75,738,693,000,000	75,182,378,000,000	74,564,100,000,000	74,230,000,000,000	70,415,673,000,000	66,381,114,000,000
23038	Common Stock	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000
23045	Current Debt	18,266,134,000,000	20,687,919,000,000	19,401,514,000,000	16,209,205,000,000	16,882,255,000,000	17,317,245,000,000	14,713,218,000,000
23532	Share Issued	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
23220	Total Assets	186,587,957,000,000	188,808,065,000,000	188,505,439,000,000	183,631,344,000,000	180,433,300,000,000	179,271,840,000,000	163,136,516,000,000
23027	Capital Stock	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000	878,043,000,000
23382	Other Payable	2,037,643,000,000	2,450,028,000,000	1,867,534,000,000	2,310,392,000,000	2,105,721,000,000	2,475,294,000,000	1,979,005,000,000
23028	Cash Financial	21,575,281,000,000	22,211,367,000,000	22,393,195,000,000	20,276,466,000,000	21,051,926,000,000	26,390,158,000,000	15,079,784,000,000
23123	Long Term Debt	46,192,489,000,000	47,796,004,000,000	46,972,961,000,000	47,581,646,000,000	49,181,720,000,000	44,463,099,000,000	38,573,066,000,000
23179	Prepaid Assets	1,658,102,000,000	2,152,851,000,000	2,316,012,000,000	1,760,763,000,000	1,666,762,000,000	1,530,101,000,000	1,700,513,000,000
23385	Working Capital	30,187,293,000,000	28,038,441,000,000	24,846,507,000,000	26,777,712,000,000	24,150,726,000,000	13,779,995,000,000	10,442,363,000,000
23000	Accounts Payable	5,353,795,000,000	4,551,436,000,000	5,533,291,000,000	5,189,004,000,000	5,372,311,000,000	5,157,135,000,000	4,407,555,000,000
23029	Cash Equivalents	7,000,687,000,000	5,864,306,000,000	6,447,310,000,000	4,756,898,000,000	4,893,990,000,000	3,087,968,000,000	2,257,176,000,000
23245	Invested Capital	123,651,636,000,000	126,868,124,000,000	123,047,622,000,000	120,784,846,000,000	119,907,811,000,000	110,316,019,000,000	95,660,582,000,000
23340	Other Properties	17,332,724,000,000	17,183,950,000,000	17,011,453,000,000	16,858,584,000,000	16,731,478,000,000	16,085,221,000,000	15,570,843,000,000
23291	Dividends Payable	0	0	2,927,927,000,000	0	0	0	0
23132	Minority Interest	41,271,878,000,000	40,994,059,000,000	40,496,060,000,000	40,691,003,000,000	39,779,202,000,000	38,450,834,000,000	36,763,746,000,000
23342	Other Receivables	695,534,000,000	815,178,000,000	935,398,000,000	812,211,000,000	720,313,000,000	838,265,000,000	1,022,540,000,000
23204	Retained Earnings	47,029,083,000,000	45,985,041,000,000	44,478,325,000,000	45,045,823,000,000	41,168,161,000,000	37,001,406,000,000	30,995,800,000,000
23217	Total Tax Payable	2,183,637,000,000	2,034,067,000,000	2,109,390,000,000	2,579,878,000,000	1,678,829,000,000	1,749,655,000,000	2,176,820,000,000
23001	Accounts Receivable	7,978,466,000,000	9,233,028,000,000	8,424,201,000,000	10,489,643,000,000	8,280,536,000,000	7,626,041,000,000	6,429,130,000,000
23280	Common Stock Equity	59,193,013,000,000	58,384,201,000,000	56,673,147,000,000	56,993,995,000,000	53,843,836,000,000	48,535,675,000,000	42,374,298,000,000
23403	Net Tangible Assets	-13,926,773,000,000	-9,281,552,000,000	-11,024,232,000,000	-10,765,177,000,000	-19,659,195,000,000	-25,374,864,000,000	-31,794,360,000,000
23215	Stockholders Equity	59,193,013,000,000	58,384,201,000,000	56,673,147,000,000	56,993,995,000,000	53,843,836,000,000	48,535,675,000,000	42,374,298,000,000
23383	Tangible Book Value	-13,926,773,000,000	-9,281,552,000,000	-11,024,232,000,000	-10,765,177,000,000	-19,659,195,000,000	-25,374,864,000,000	-31,794,360,000,000
23353	Long Term Provisions	116,098,000,000	112,867,000,000	114,482,000,000	108,739,000,000	115,093,000,000	112,095,000,000	111,418,000,000
23374	Total Capitalization	105,385,502,000,000	106,180,205,000,000	103,646,108,000,000	104,575,641,000,000	103,025,556,000,000	92,998,774,000,000	80,947,364,000,000
23469	Other Equity Interest	7,493,269,000,000	10,270,587,000,000	10,145,678,000,000	9,833,035,000,000	7,370,592,000,000	7,004,262,000,000	7,212,983,000,000
23393	Ordinary Shares Number	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500	8,780,426,500
23155	Other Intangible Assets	11,293,166,000,000	11,307,563,000,000	11,339,189,000,000	11,400,982,000,000	11,385,123,000,000	11,590,735,000,000	11,708,071,000,000
23008	Accumulated Depreciation	-38,360,398,000,000	-37,432,968,000,000	-36,905,135,000,000	-36,153,912,000,000	-35,567,799,000,000	-32,387,242,000,000	-29,174,423,000,000
23282	Construction In Progress	2,405,384,000,000	2,613,792,000,000	2,359,159,000,000	2,330,665,000,000	2,878,287,000,000	2,574,156,000,000	2,216,386,000,000
23380	Capital Lease Obligations	234,042,000,000	223,454,000,000	235,509,000,000	262,933,000,000	185,082,000,000	250,224,000,000	234,142,000,000
23030	Cash And Cash Equivalents	28,575,968,000,000	28,075,673,000,000	28,840,505,000,000	25,033,364,000,000	25,945,916,000,000	29,478,126,000,000	17,336,960,000,000
23262	Gross Accounts Receivable	8,126,726,000,000	9,369,253,000,000	8,551,527,000,000	10,618,313,000,000	8,421,277,000,000	7,770,244,000,000	6,620,815,000,000
23012	Additional Paid In Capital	283,732,000,000	283,732,000,000	283,732,000,000	283,732,000,000	283,732,000,000	283,732,000,000	283,732,000,000
23275	Buildings And Improvements	17,693,217,000,000	17,181,382,000,000	16,990,156,000,000	16,946,934,000,000	16,660,512,000,000	15,992,707,000,000	15,642,411,000,000
23126	Long Term Equity Investment	51,933,000,000	7,894,467,000,000	8,006,123,000,000	8,125,949,000,000	2,444,348,000,000	1,738,364,000,000	1,809,297,000,000
23163	Other Short Term Investments	8,113,389,000,000	3,165,958,000,000	3,075,567,000,000	1,885,677,000,000	976,134,000,000	1,153,637,000,000	1,275,000,000
23020	Available For Sale Securities	4,590,153,000,000	0	0	0	4,702,489,000,000	4,506,904,000,000	3,875,012,000,000
23319	Machinery Furniture Equipment	39,364,601,000,000	38,759,569,000,000	38,821,610,000,000	38,427,917,000,000	37,959,723,000,000	35,763,589,000,000	32,951,474,000,000
23048	Current Capital Lease Obligation	119,559,000,000	109,609,000,000	121,240,000,000	127,304,000,000	94,350,000,000	78,005,000,000	99,787,000,000
23127	Long Term Capital Lease Obligation	114,483,000,000	113,845,000,000	114,269,000,000	135,629,000,000	90,732,000,000	172,219,000,000	134,355,000,000
23098	Goodwill And Other Intangible Assets	73,119,786,000,000	67,665,753,000,000	67,697,379,000,000	67,759,172,000,000	73,503,031,000,000	73,910,539,000,000	74,168,658,000,000
23261	Total Equity Gross Minority Interest	100,464,891,000,000	99,378,260,000,000	97,169,207,000,000	97,684,998,000,000	93,623,038,000,000	86,986,509,000,000	79,138,044,000,000
23067	Non Current Deferred Taxes Liabilities	1,004,746,000,000	792,714,000,000	772,003,000,000	814,130,000,000	913,936,000,000	894,613,000,000	768,483,000,000
23259	Total Liabilities Net Minority Interest	86,123,066,000,000	89,429,805,000,000	91,336,232,000,000	85,946,346,000,000	86,810,262,000,000	92,285,331,000,000	83,998,472,000,000
23046	Current Debt And Capital Lease Obligation	18,385,693,000,000	20,797,528,000,000	19,522,754,000,000	16,336,509,000,000	16,976,605,000,000	17,395,250,000,000	14,813,005,000,000
23266	Allowance For Doubtful Accounts Receivable	-148,260,000,000	-136,225,000,000	-127,326,000,000	-128,670,000,000	-140,741,000,000	-144,203,000,000	-191,685,000,000
23124	Long Term Debt And Capital Lease Obligation	46,306,972,000,000	47,909,849,000,000	47,087,230,000,000	47,717,275,000,000	49,272,452,000,000	44,635,318,000,000	38,707,421,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	5,150,033,000,000	5,359,515,000,000	5,303,995,000,000	5,241,532,000,000	5,182,226,000,000	5,620,988,000,000	6,750,875,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	360,284,000,000	31,723,000,000	74,491,000,000	71,904,000,000	42,691,000,000
26185	Free Cash Flow	14,492,760,000,000	9,397,037,000,000	9,645,182,000,000	9,907,973,000,000	9,263,193,000,000
26027	Changes In Cash	2,794,927,000,000	525,040,000,000	-4,604,496,000,000	12,055,390,000,000	3,504,409,000,000
26182	Issuance Of Debt	37,384,371,000,000	8,162,176,000,000	42,557,442,000,000	69,826,815,000,000	61,656,250,000,000
26016	End Cash Position	28,575,968,000,000	28,575,968,000,000	25,945,916,000,000	29,478,126,000,000	17,329,459,000,000
26112	Purchase Of P P E	-3,687,802,000,000	-1,224,507,000,000	-3,741,651,000,000	-4,594,593,000,000	-4,398,300,000,000
26183	Repayment Of Debt	-38,032,883,000,000	-11,647,449,000,000	-42,943,889,000,000	-61,505,983,000,000	-30,455,570,000,000
26125	Sale Of Investment	0	0	0	0	54,371,000,000
26005	Capital Expenditure	-3,967,864,000,000	-1,299,357,000,000	-3,979,013,000,000	-4,784,668,000,000	-4,592,304,000,000
26007	Cash Dividends Paid	-2,256,570,000,000	0	-2,440,959,000,000	-2,440,959,000,000	-2,440,959,000,000
26012	Financing Cash Flow	-4,889,846,000,000	-3,940,828,000,000	-14,329,188,000,000	3,852,424,000,000	27,285,509,000,000
26013	Investing Cash Flow	-10,775,851,000,000	-6,230,526,000,000	-3,899,503,000,000	-6,489,675,000,000	-37,636,597,000,000
26115	Purchase Of Business	-31,016,000,000	-15,461,000,000	-172,483,000,000	-624,510,000,000	-33,141,355,000,000
26110	Purchase Of Investment	0	0	0	-1,152,401,000,000	0
26015	Beginning Cash Position	25,945,916,000,000	28,075,673,000,000	29,478,126,000,000	17,329,459,000,000	13,726,510,000,000
26223	Classesof Cash Payments	-87,038,650,000,000	-16,755,434,000,000	-90,917,323,000,000	-78,418,495,000,000	-64,261,371,000,000
26099	Long Term Debt Issuance	2,588,900,000,000	780,000,000,000	4,676,743,000,000	44,079,170,000,000	31,624,693,000,000
26090	Long Term Debt Payments	-4,299,232,000,000	-1,777,745,000,000	-6,489,368,000,000	-35,347,932,000,000	-1,191,020,000,000
26108	Purchase Of Intangibles	0	0	0	0	0
26101	Short Term Debt Issuance	34,795,471,000,000	7,382,176,000,000	37,880,699,000,000	25,747,645,000,000	30,031,557,000,000
26091	Short Term Debt Payments	-33,733,651,000,000	-9,869,704,000,000	-36,454,521,000,000	-26,158,051,000,000	-29,264,550,000,000
26073	Net Long Term Debt Issuance	-1,710,332,000,000	-997,745,000,000	-1,812,625,000,000	8,731,238,000,000	30,433,673,000,000
26164	Net Other Financing Charges	0	0	-9,331,551,000,000	0	0
26165	Net Other Investing Changes	-193,415,000,000	0	0	0	0
26119	Net P P E Purchase And Sale	-3,327,518,000,000	-1,192,784,000,000	-3,667,160,000,000	-4,522,689,000,000	-4,355,609,000,000
26273	Capital Expenditure Reported	-280,062,000,000	-74,850,000,000	-237,362,000,000	-190,075,000,000	-194,004,000,000
26075	Net Short Term Debt Issuance	1,061,820,000,000	-2,487,528,000,000	1,426,178,000,000	-410,406,000,000	767,007,000,000
26072	Net Issuance Payments Of Debt	-648,512,000,000	-3,485,273,000,000	-386,447,000,000	8,320,832,000,000	31,200,680,000,000
26226	Paymentson Behalfof Employees	-10,389,358,000,000	-3,079,071,000,000	-9,442,157,000,000	-9,468,622,000,000	-7,851,131,000,000
26116	Net Business Purchase And Sale	-31,016,000,000	-15,461,000,000	-172,483,000,000	-624,510,000,000	-33,141,355,000,000
26063	Effect Of Exchange Rate Changes	-164,875,000,000	-24,745,000,000	1,072,286,000,000	93,277,000,000	98,540,000,000
26118	Net Investment Purchase And Sale	-7,137,255,000,000	-4,947,431,000,000	177,502,000,000	-1,152,401,000,000	54,371,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-20,620,606,000,000	-4,725,982,000,000	-20,067,869,000,000	-18,848,379,000,000	-16,839,201,000,000
26222	Other Cash Receiptsfrom Operating Activities	76,426,000,000	23,341,000,000	188,023,000,000	166,834,000,000	159,514,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	18,460,624,000,000	10,696,394,000,000	13,624,195,000,000	14,692,641,000,000	13,855,497,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	112,180,550,000,000	29,156,125,000,000	110,857,840,000,000	98,600,978,000,000	82,134,321,000,000

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	360,284,000,000	31,723,000,000	299,077,000,000	17,950,000,000	11,534,000,000	74,491,000,000	71,904,000,000	42,691,000,000
26185	Free Cash Flow	14,492,760,000,000	9,397,037,000,000	1,500,984,000,000	2,684,699,000,000	910,040,000,000	9,645,182,000,000	9,907,973,000,000	9,263,193,000,000
26027	Changes In Cash	2,794,927,000,000	525,040,000,000	-1,167,078,000,000	3,828,864,000,000	-391,899,000,000	-4,604,496,000,000	12,055,390,000,000	3,504,409,000,000
26182	Issuance Of Debt	37,384,371,000,000	8,162,176,000,000	6,201,373,000,000	10,299,868,000,000	12,720,954,000,000	42,557,442,000,000	69,826,815,000,000	61,656,250,000,000
26016	End Cash Position	28,575,968,000,000	28,575,968,000,000	28,075,673,000,000	28,809,104,000,000	25,033,364,000,000	25,945,916,000,000	29,478,126,000,000	17,329,459,000,000
26112	Purchase Of P P E	-3,687,802,000,000	-1,224,507,000,000	-777,533,000,000	-549,472,000,000	-1,136,290,000,000	-3,741,651,000,000	-4,594,593,000,000	-4,398,300,000,000
26183	Repayment Of Debt	-38,032,883,000,000	-11,647,449,000,000	-5,794,771,000,000	-7,655,810,000,000	-12,934,853,000,000	-42,943,889,000,000	-61,505,983,000,000	-30,455,570,000,000
26125	Sale Of Investment	0	0	0	0	0	0	0	54,371,000,000
26005	Capital Expenditure	-3,967,864,000,000	-1,299,357,000,000	-784,272,000,000	-657,436,000,000	-1,226,799,000,000	-3,979,013,000,000	-4,784,668,000,000	-4,592,304,000,000
26007	Cash Dividends Paid	-2,256,570,000,000	0	-2,256,570,000,000	0	0	-2,440,959,000,000	-2,440,959,000,000	-2,440,959,000,000
26012	Financing Cash Flow	-4,889,846,000,000	-3,940,828,000,000	-2,868,354,000,000	2,322,325,000,000	-402,989,000,000	-14,329,188,000,000	3,852,424,000,000	27,285,509,000,000
26013	Investing Cash Flow	-10,775,851,000,000	-6,230,526,000,000	-583,980,000,000	-1,835,596,000,000	-2,125,749,000,000	-3,899,503,000,000	-6,489,675,000,000	-37,636,597,000,000
26115	Purchase Of Business	-31,016,000,000	-15,461,000,000	-8,394,000,000	-6,220,000,000	-941,000,000	-172,483,000,000	-624,510,000,000	-33,141,355,000,000
26110	Purchase Of Investment	0	0	0	0	-909,543,000,000	0	-1,152,401,000,000	0
26015	Beginning Cash Position	25,945,916,000,000	28,075,673,000,000	28,809,104,000,000	25,033,364,000,000	25,945,916,000,000	29,478,126,000,000	17,329,459,000,000	13,726,510,000,000
26223	Classesof Cash Payments	-87,038,650,000,000	-16,755,434,000,000	-23,626,471,000,000	-21,741,330,000,000	-24,915,415,000,000	-90,917,323,000,000	-78,418,495,000,000	-64,261,371,000,000
26099	Long Term Debt Issuance	2,588,900,000,000	780,000,000,000	808,900,000,000	0	1,000,000,000,000	4,676,743,000,000	44,079,170,000,000	31,624,693,000,000
26090	Long Term Debt Payments	-4,299,232,000,000	-1,777,745,000,000	-1,041,259,000,000	-713,863,000,000	-766,365,000,000	-6,489,368,000,000	-35,347,932,000,000	-1,191,020,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	34,795,471,000,000	7,382,176,000,000	5,392,473,000,000	10,299,868,000,000	11,720,954,000,000	37,880,699,000,000	25,747,645,000,000	30,031,557,000,000
26091	Short Term Debt Payments	-33,733,651,000,000	-9,869,704,000,000	-4,753,512,000,000	-6,941,947,000,000	-12,168,488,000,000	-36,454,521,000,000	-26,158,051,000,000	-29,264,550,000,000
26073	Net Long Term Debt Issuance	-1,710,332,000,000	-997,745,000,000	-232,359,000,000	-713,863,000,000	233,635,000,000	-1,812,625,000,000	8,731,238,000,000	30,433,673,000,000
26164	Net Other Financing Charges	0	0	0	0	0	-9,331,551,000,000	0	0
26165	Net Other Investing Changes	-193,415,000,000	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-3,327,518,000,000	-1,192,784,000,000	-478,456,000,000	-531,522,000,000	-1,124,756,000,000	-3,667,160,000,000	-4,522,689,000,000	-4,355,609,000,000
26273	Capital Expenditure Reported	-280,062,000,000	-74,850,000,000	-6,739,000,000	-107,964,000,000	-90,509,000,000	-237,362,000,000	-190,075,000,000	-194,004,000,000
26075	Net Short Term Debt Issuance	1,061,820,000,000	-2,487,528,000,000	638,961,000,000	3,357,921,000,000	-447,534,000,000	1,426,178,000,000	-410,406,000,000	767,007,000,000
26072	Net Issuance Payments Of Debt	-648,512,000,000	-3,485,273,000,000	406,602,000,000	2,644,058,000,000	-213,899,000,000	-386,447,000,000	8,320,832,000,000	31,200,680,000,000
26226	Paymentson Behalfof Employees	-10,389,358,000,000	-3,079,071,000,000	-2,700,250,000,000	-2,509,032,000,000	-2,101,005,000,000	-9,442,157,000,000	-9,468,622,000,000	-7,851,131,000,000
26116	Net Business Purchase And Sale	-31,016,000,000	-15,461,000,000	-8,394,000,000	-6,220,000,000	-941,000,000	-172,483,000,000	-624,510,000,000	-33,141,355,000,000
26063	Effect Of Exchange Rate Changes	-164,875,000,000	-24,745,000,000	433,647,000,000	-53,124,000,000	-520,653,000,000	1,072,286,000,000	93,277,000,000	98,540,000,000
26118	Net Investment Purchase And Sale	-7,137,255,000,000	-4,947,431,000,000	-90,391,000,000	-1,189,890,000,000	-909,543,000,000	177,502,000,000	-1,152,401,000,000	54,371,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-20,620,606,000,000	-4,725,982,000,000	-5,882,018,000,000	-4,682,719,000,000	-5,329,887,000,000	-20,067,869,000,000	-18,848,379,000,000	-16,839,201,000,000
26222	Other Cash Receiptsfrom Operating Activities	76,426,000,000	23,341,000,000	-51,874,000,000	-34,945,000,000	139,904,000,000	188,023,000,000	166,834,000,000	159,514,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	18,460,624,000,000	10,696,394,000,000	2,285,256,000,000	3,342,135,000,000	2,136,839,000,000	13,624,195,000,000	14,692,641,000,000	13,855,497,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	112,180,550,000,000	29,156,125,000,000	27,090,881,000,000	27,755,584,000,000	28,177,960,000,000	110,857,840,000,000	98,600,978,000,000	82,134,321,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
INDF	PT Indofood Sukses Makmur Tbk	2024-04-15	At close: 04:12PM WIB	6,500	6,500	6,500	6,525	6,500.00 - 6,575.00	6,500	6,575	6,225.00 - 7,550.00	6,225	7,550	6,930,600	8,144,756	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (3.95%)	257	4	Jul 07, 2023	8,710
INDF	PT Indofood Sukses Makmur Tbk	2024-04-12	At close: 04:12PM WIB	6,500	6,500	6,500	6,525	6,500.00 - 6,575.00	6,500	6,575	6,225.00 - 7,550.00	6,225	7,550	6,930,600	8,113,853	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,710
INDF	PT Indofood Sukses Makmur Tbk	2024-04-11	At close: 04:12PM WIB	6,500	6,500	6,500	6,525	6,500.00 - 6,575.00	6,500	6,575	6,225.00 - 7,550.00	6,225	7,550	6,930,600	8,066,010	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,710
INDF	PT Indofood Sukses Makmur Tbk	2024-04-10	At close: 04:12PM WIB	6,500	6,500	6,500	6,525	6,500.00 - 6,575.00	6,500	6,575	6,225.00 - 7,550.00	6,225	7,550	6,930,600	7,990,146	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,710
INDF	PT Indofood Sukses Makmur Tbk	2024-04-05	At close: 04:12PM WIB	6,500	6,500	7,800	5,850	6,500.00 - 6,575.00	6,500	6,575	6,200.00 - 7,550.00	6,200	7,550	6,930,600	7,956,918	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,774
INDF	PT Indofood Sukses Makmur Tbk	2024-04-04	At close: 04:12PM WIB	6,550	6,550	7,850	5,250	6,475.00 - 6,550.00	6,475	6,550	6,200.00 - 7,550.00	6,200	7,550	4,955,800	8,026,974	57,073,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,774
INDF	PT Indofood Sukses Makmur Tbk	2024-04-03	At close: 04:13PM WIB	6,600	6,600	7,900	5,900	6,525.00 - 6,600.00	6,525	6,600	6,200.00 - 7,550.00	6,200	7,550	10,251,600	7,912,524	57,512,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,774
INDF	PT Indofood Sukses Makmur Tbk	2024-04-02	At close: 04:14PM WIB	6,425	6,425	7,700	5,600	6,400.00 - 6,600.00	6,400	6,600	6,175.00 - 7,550.00	6,175	7,550	12,799,100	7,773,291	57,951,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,551
INDF	PT Indofood Sukses Makmur Tbk	2024-04-01	At close: 04:14PM WIB	6,375	6,400	7,650	5,100	6,325.00 - 6,425.00	6,325	6,425	6,175.00 - 7,550.00	6,175	7,550	9,236,200	7,707,598	56,414,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,551
INDF	PT Indofood Sukses Makmur Tbk	2024-03-29	At close: 04:14PM WIB	6,325	6,325	7,575	5,075	6,325.00 - 6,375.00	6,325	6,375	6,175.00 - 7,550.00	6,175	7,550	6,138,100	7,707,598	55,975,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,651
INDF	PT Indofood Sukses Makmur Tbk	2024-03-28	At close: 04:14PM WIB	6,325	6,325	7,575	5,075	6,325.00 - 6,375.00	6,325	6,375	6,175.00 - 7,550.00	6,175	7,550	6,138,100	7,686,870	55,975,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.06%)	257	4	Jul 07, 2023	8,651
INDF	PT Indofood Sukses Makmur Tbk	2024-03-27	At close: 04:12PM WIB	6,375	6,350	6,325	6,350	6,275.00 - 6,375.00	6,275	6,375	6,175.00 - 7,550.00	6,175	7,550	9,153,300	7,330,803	55,536,000,000,000	7	928	Apr 30, 2024 - May 06, 2024	257.00 (4.00%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-26	At close: 04:14PM WIB	6,450	6,400	6,350	6,350	6,225.00 - 6,400.00	6,225	6,400	6,175.00 - 7,550.00	6,175	7,550	14,396,800	7,391,768	55,975,000,000,000	6	1,002	Apr 30, 2024 - May 06, 2024	257.00 (4.00%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-25	At close: 04:13PM WIB	6,425	6,425	6,425	6,450	6,425.00 - 6,500.00	6,425	6,500	6,175.00 - 7,550.00	6,175	7,550	5,631,900	7,521,449	56,634,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (4.00%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-22	At close: 04:08PM WIB	6,450	6,450	6,425	6,450	6,400.00 - 6,475.00	6,400	6,475	6,175.00 - 7,550.00	6,175	7,550	5,517,800	7,593,551	56,414,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.98%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-21	At close: 04:11PM WIB	6,475	0	0	0	0.0000 - 0.0000	0	0		0		0	7,571,825	0	0	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.98%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-14	As of 02:01PM WIB. Market open.	6,300	6,325	6,350	6,375	6,300.00 - 6,375.00	6,300	6,375	6,050.00 - 7,550.00	6,050	7,550	4,248,600	7,400,448	55,975,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (4.08%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-13	At close: 04:14PM WIB	6,350	6,350	6,325	6,350	6,300.00 - 6,425.00	6,300	6,425	6,050.00 - 7,550.00	6,050	7,550	13,159,000	7,215,860	55,317,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (4.05%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-11	At close: 04:14PM WIB	6,350	6,375	6,325	6,350	6,325.00 - 6,400.00	6,325	6,400	6,050.00 - 7,550.00	6,050	7,550	11,796,000	7,086,041	55,756,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (4.05%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-08	At close: 04:14PM WIB	6,350	6,375	6,325	6,350	6,325.00 - 6,400.00	6,325	6,400	6,050.00 - 7,550.00	6,050	7,550	11,796,000	6,958,962	55,756,000,000,000	6	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (4.05%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-05	At close: 04:14PM WIB	6,550	6,575	6,500	6,525	6,475.00 - 6,575.00	6,475	6,575	6,050.00 - 7,550.00	6,050	7,550	6,990,600	6,956,982	57,073,000,000,000	7	983	Mar 28, 2024 - Mar 29, 2024	257.00 (3.85%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-04	At close: 04:14PM WIB	6,675	6,675	6,575	6,625	6,550.00 - 6,675.00	6,550	6,675	6,050.00 - 7,550.00	6,050	7,550	5,809,200	6,994,098	57,512,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.85%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-03-01	At close: 04:12PM WIB	6,625	6,550	6,575	6,600	6,550.00 - 6,675.00	6,550	6,675	6,050.00 - 7,550.00	6,050	7,550	6,023,600	7,005,401	58,609,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.88%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-02-28	At close: 04:14PM WIB	6,575	6,575	6,575	6,600	6,550.00 - 6,625.00	6,550	6,625	6,050.00 - 7,550.00	6,050	7,550	2,696,900	7,385,042	58,170,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.91%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-02-27	At close: 04:10PM WIB	6,625	6,600	6,575	6,600	6,525.00 - 6,600.00	6,525	6,600	6,050.00 - 7,550.00	6,050	7,550	5,456,800	7,390,291	57,731,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.88%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-02-26	At close: 04:13PM WIB	6,725	6,675	6,600	6,625	6,550.00 - 6,700.00	6,550	6,700	6,050.00 - 7,550.00	6,050	7,550	9,078,900	7,347,544	58,170,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.82%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk	2024-02-23	At close: 04:13PM WIB	6,725	6,750	6,700	6,675	6,625.00 - 6,750.00	6,625	6,750	6,050.00 - 7,550.00	6,050	7,550	8,713,200	7,229,445	59,048,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.82%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk (INDF.JK)	2024-02-22	At close: 04:14PM WIB	6,600	6,600	6,675	6,700	6,575.00 - 6,725.00	6,575	6,725	6,050.00 - 7,550.00	6,050	7,550	9,489,900	7,141,027	59,048,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.89%)	257	4	Jul 07, 2023	8,661
INDF	PT Indofood Sukses Makmur Tbk (INDF.JK)	2024-02-21	At close: 04:14PM WIB	6,550	6,550	6,575	6,625	6,500.00 - 6,600.00	6,500	6,600	6,050.00 - 7,550.00	6,050	7,550	10,332,900	7,059,962	57,951,000,000,000	7	1,002	Mar 28, 2024 - Mar 29, 2024	257.00 (3.92%)	257	4	Jul 07, 2023	8,636

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	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing 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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INDF	PT Indofood Sukses Makmur Tbk	2024-04-15	57,070,000,000,000	85,080,000,000,000	7	6	1	1	1	4	7,550	6,225	6,465	6,672	8,110,000	8,830,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	20	7	12	111,700,000,000,000	12,722	-7	23,510,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	12,540,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-12	57,070,000,000,000	85,080,000,000,000	7	6	1	1	1	4	7,550	6,225	6,462	6,681	8,070,000	8,490,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-11	57,070,000,000,000	85,080,000,000,000	7	6	1	1	1	4	7,550	6,225	6,462	6,681	7,990,000	8,490,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-10	57,070,000,000,000	85,080,000,000,000	7	6	1	1	1	4	7,550	6,225	6,462	6,681	7,990,000	8,490,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-05	57,510,000,000,000	85,520,000,000,000	7	6	1	1	1	4	7,550	0	6,456	6,702	8,030,000	8,430,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-04	57,950,000,000,000	85,950,000,000,000	7	6	1	1	1	4	7,550	0	6,454	6,705	7,910,000	8,360,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-03	57,950,000,000,000	85,950,000,000,000	7	6	1	1	1	4	7,550	0	6,451	6,709	7,770,000	7,610,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-02	56,410,000,000,000	84,420,000,000,000	7	6	1	1	1	4	7,550	0	6,450	6,713	7,710,000	8,800,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-04-01	55,980,000,000,000	83,980,000,000,000	7	5	1	1	1	4	7,550	0	6,450	6,713	7,710,000	8,800,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-29	55,980,000,000,000	83,980,000,000,000	7	5	1	1	1	4	7,550	6,175	6,449	6,718	7,690,000	9,110,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-28	55,540,000,000,000	83,540,000,000,000	7	5	1	1	1	4	7,550	0	6,450	6,724	7,330,000	7,510,000	8,780,000,000	4,380,000,000	50	11	257	4	0	0	4	28	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	19	7	12	111,700,000,000,000	12,724	-7	23,030,000,000,000	8,150,000,000,000	928	-38	36,690,000,000,000	4,179	65,320,000,000,000	65	2	6,741	18,460,000,000,000	8,330,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-27	56,410,000,000,000	84,420,000,000,000	7	5	1	1	1	4	7,550	0	6,449	6,729	7,390,000	8,690,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-26	56,410,000,000,000	93,880,000,000,000	6	5	1	1	1	5	7,550	0	6,449	6,734	7,520,000	9,800,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-25	56,410,000,000,000	93,880,000,000,000	6	5	1	1	1	5	7,550	6,175	6,449	6,734	7,520,000	9,800,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-22	56,630,000,000,000	94,100,000,000,000	6	5	1	1	1	5	7,550	0	6,449	6,744	7,570,000	9,850,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-21	56,850,000,000,000	94,320,000,000,000	6	5	1	1	1	5	7,550	6,125	6,449	6,744	7,570,000	9,850,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-14	55,320,000,000,000	92,780,000,000,000	6	5	0	1	1	5	7,550	0	6,450	6,768	7,220,000	7,290,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-13	55,760,000,000,000	93,220,000,000,000	6	5	0	1	1	5	7,550	0	6,450	6,768	7,160,000	7,290,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-11	55,760,000,000,000	93,220,000,000,000	6	5	0	1	1	5	7,550	6,050	6,450	6,768	7,040,000	7,290,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-08	55,760,000,000,000	93,220,000,000,000	6	5	0	1	1	5	7,550	6,050	6,449	6,772	6,960,000	6,980,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-05	58,610,000,000,000	96,080,000,000,000	7	5	1	1	1	5	7,550	0	6,433	6,785	6,990,000	7,470,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	983	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-04	58,610,000,000,000	96,080,000,000,000	7	5	1	1	1	5	7,550	6,050	6,433	6,785	6,990,000	7,470,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-03-01	58,170,000,000,000	95,640,000,000,000	7	5	1	1	1	5	7,550	0	6,419	6,787	7,340,000	7,590,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-02-28	57,730,000,000,000	95,200,000,000,000	7	5	1	1	1	5	7,550	0	6,413	6,789	7,390,000	7,930,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-02-27	58,170,000,000,000	95,640,000,000,000	7	5	1	1	1	5	7,550	0	6,405	6,791	7,350,000	8,330,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk	2024-02-26	59,050,000,000,000	96,510,000,000,000	7	5	1	1	1	5	7,550	0	6,405	6,791	7,350,000	8,330,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk (INDF.JK)	2024-02-23	59,050,000,000,000	96,510,000,000,000	7	5	1	1	1	5	7,550	0	6,392	6,792	7,140,000	8,440,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk (INDF.JK)	2024-02-22	57,950,000,000,000	95,420,000,000,000	7	5	1	1	1	5	7,550	6,050	6,392	6,792	7,140,000	8,440,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000
INDF	PT Indofood Sukses Makmur Tbk (INDF.JK)	2024-02-21	57,510,000,000,000	94,980,000,000,000	7	5	1	1	1	5	7,550	6,050	6,388	6,792	7,060,000	8,160,000	8,780,000,000	4,380,000,000	50	11	257	4	257	4	4	26	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	8	17	7	13	113,900,000,000,000	12,972	-1	23,090,000,000,000	8,800,000,000,000	1,002	-13	31,240,000,000,000	3,558	69,310,000,000,000	70	2	6,649	14,130,000,000,000	8,250,000,000,000

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	6,500	6,525	6,475	6,500	39,100
2024-03-05	15:48:00	6,525	6,525	6,500	6,500	21,000
2024-03-05	15:47:00	6,525	6,525	6,500	6,500	10,200
2024-03-05	15:46:00	6,500	6,525	6,500	6,500	34,300
2024-03-05	15:45:00	6,500	6,500	6,500	6,500	8,700
2024-03-05	15:44:00	6,500	6,500	6,500	6,500	44,600
2024-03-05	15:43:00	6,500	6,500	6,500	6,500	16,200
2024-03-05	15:42:00	6,500	6,525	6,500	6,500	30,000
2024-03-05	15:41:00	6,500	6,500	6,500	6,500	37,800
2024-03-05	15:40:00	6,500	6,500	6,500	6,500	24,200
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:39:00	6,500	6,500	6,500	6,500	5,500
2024-03-05	15:38:00	6,500	6,525	6,500	6,500	11,900
2024-03-05	15:37:00	6,500	6,525	6,500	6,500	5,400
2024-03-05	15:36:00	6,500	6,500	6,500	6,500	7,300
2024-03-05	15:35:00	6,500	6,500	6,500	6,500	2,300
2024-03-05	15:34:00	6,500	6,525	6,500	6,500	491,200
2024-03-05	15:33:00	6,500	6,500	6,500	6,500	6,100
2024-03-05	15:32:00	6,500	6,500	6,500	6,500	17,000
2024-03-05	15:31:00	6,500	6,500	6,500	6,500	6,800

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	6,525	6,525	6,475	6,500	60,100
2024-03-05	15:46:00	6,500	6,525	6,500	6,500	44,500
2024-03-05	15:44:00	6,500	6,500	6,500	6,500	53,300
2024-03-05	15:42:00	6,500	6,525	6,500	6,500	46,200
2024-03-05	15:40:00	6,500	6,500	6,500	6,500	62,000
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:38:00	6,500	6,525	6,500	6,500	17,400
2024-03-05	15:36:00	6,500	6,525	6,500	6,500	12,700
2024-03-05	15:34:00	6,500	6,525	6,500	6,500	493,500
2024-03-05	15:32:00	6,500	6,500	6,500	6,500	23,100
2024-03-05	15:30:00	6,525	6,525	6,500	6,500	8,800
2024-03-05	15:28:00	6,500	6,525	6,500	6,500	16,800
2024-03-05	15:26:00	6,525	6,525	6,500	6,500	221,400
2024-03-05	15:24:00	6,525	6,550	6,525	6,525	12,100
2024-03-05	15:22:00	6,525	6,550	6,525	6,525	54,600
2024-03-05	15:20:00	6,525	6,550	6,525	6,525	51,600
2024-03-05	15:18:00	6,525	6,550	6,525	6,525	5,500
2024-03-05	15:16:00	6,525	6,525	6,525	6,525	4,500
2024-03-05	15:14:00	6,550	6,550	6,525	6,525	17,500
2024-03-05	15:12:00	6,525	6,550	6,525	6,525	13,800
2024-03-05	15:10:00	6,525	6,525	6,525	6,525	43,600
2024-03-05	15:08:00	6,525	6,550	6,525	6,525	3,600
2024-03-05	15:06:00	6,525	6,525	6,525	6,525	3,500
2024-03-05	15:04:00	6,550	6,550	6,525	6,525	28,800
2024-03-05	15:02:00	6,550	6,550	6,525	6,550	7,700

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	6,500	6,525	6,500	6,500	74,200
2024-03-05	15:40:00	6,500	6,525	6,500	6,500	152,800
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:35:00	6,500	6,525	6,500	6,500	32,400
2024-03-05	15:30:00	6,525	6,525	6,500	6,500	523,100
2024-03-05	15:25:00	6,525	6,525	6,500	6,500	246,400
2024-03-05	15:20:00	6,525	6,550	6,525	6,525	110,100
2024-03-05	15:15:00	6,525	6,550	6,525	6,525	26,500
2024-03-05	15:10:00	6,525	6,550	6,525	6,525	58,400
2024-03-05	15:05:00	6,525	6,550	6,525	6,525	10,300
2024-03-05	15:00:00	6,550	6,550	6,525	6,550	38,600
2024-03-05	14:55:00	6,525	6,525	6,525	6,525	5,300
2024-03-05	14:50:00	6,550	6,550	6,525	6,525	16,700
2024-03-05	14:46:48	6,550	6,550	6,550	6,550	0
2024-03-05	14:45:00	6,525	6,550	6,525	6,525	73,900
2024-03-05	14:40:00	6,525	6,550	6,525	6,550	153,900
2024-03-05	14:35:00	6,550	6,550	6,525	6,550	29,600
2024-03-05	14:30:00	6,550	6,550	6,525	6,550	141,700
2024-03-05	14:25:00	6,550	6,550	6,525	6,550	27,400
2024-03-05	14:20:00	6,525	6,550	6,525	6,525	9,800
2024-03-05	14:15:00	6,525	6,550	6,525	6,525	14,900
2024-03-05	14:10:00	6,525	6,550	6,525	6,550	86,300
2024-03-05	14:05:00	6,550	6,550	6,525	6,525	12,700
2024-03-05	14:00:00	6,550	6,550	6,525	6,525	8,300
2024-03-05	13:55:00	6,525	6,550	6,525	6,525	0
2024-03-05	13:50:00	6,525	6,550	6,525	6,525	113,900
2024-03-05	13:45:00	6,525	6,550	6,525	6,525	8,500
2024-03-05	13:40:48	6,550	6,550	6,550	6,550	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	6,500	6,525	6,500	6,500	74,200
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:30:00	6,525	6,525	6,500	6,500	708,300
2024-03-05	15:15:00	6,525	6,550	6,500	6,500	383,000
2024-03-05	15:00:00	6,550	6,550	6,525	6,525	107,300
2024-03-05	14:46:48	6,550	6,550	6,550	6,550	0
2024-03-05	14:45:00	6,525	6,550	6,525	6,525	95,900
2024-03-05	14:30:00	6,550	6,550	6,525	6,550	325,200
2024-03-05	14:15:00	6,525	6,550	6,525	6,550	52,100
2024-03-05	14:00:00	6,550	6,550	6,525	6,550	107,300
2024-03-05	13:45:00	6,525	6,550	6,525	6,525	122,400
2024-03-05	13:40:48	6,550	6,550	6,550	6,550	0
2024-03-05	13:30:00	6,550	6,550	6,500	6,525	202,300
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	11:59:58	6,500	6,500	6,500	6,500	0
2024-03-05	11:53:32	6,500	6,500	6,500	6,500	0
2024-03-05	11:45:00	6,525	6,550	6,500	6,500	223,800
2024-03-05	11:30:00	6,525	6,550	6,525	6,525	44,700
2024-03-05	11:15:00	6,525	6,550	6,525	6,525	308,900
2024-03-05	11:02:34	6,550	6,550	6,550	6,550	0
2024-03-05	11:00:00	6,550	6,550	6,525	6,525	28,300
2024-03-05	10:45:00	6,550	6,550	6,525	6,525	40,300
2024-03-05	10:30:00	6,550	6,575	6,525	6,525	268,100
2024-03-05	10:15:00	6,550	6,575	6,550	6,550	66,900
2024-03-05	10:13:22	6,550	6,550	6,550	6,550	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:30:00	6,525	6,525	6,500	6,500	782,500
2024-03-05	15:00:00	6,550	6,550	6,500	6,500	490,300
2024-03-05	14:46:48	6,550	6,550	6,550	6,550	0
2024-03-05	14:30:00	6,550	6,550	6,525	6,525	421,100
2024-03-05	14:00:00	6,550	6,550	6,525	6,550	159,400
2024-03-05	13:40:48	6,550	6,550	6,550	6,550	0
2024-03-05	13:30:00	6,550	6,550	6,500	6,525	324,700
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	11:59:58	6,500	6,500	6,500	6,500	0
2024-03-05	11:53:32	6,500	6,500	6,500	6,500	0
2024-03-05	11:30:00	6,525	6,550	6,500	6,500	268,500
2024-03-05	11:02:34	6,550	6,550	6,550	6,550	0
2024-03-05	11:00:00	6,550	6,550	6,525	6,525	337,200
2024-03-05	10:30:00	6,550	6,575	6,525	6,525	308,400
2024-03-05	10:13:22	6,550	6,550	6,550	6,550	0
2024-03-05	10:00:00	6,550	6,575	6,550	6,550	126,300
2024-03-05	09:30:00	6,500	6,575	6,500	6,575	590,600
2024-03-05	09:26:53	6,500	6,500	6,500	6,500	0
2024-03-05	09:00:00	6,575	6,575	6,500	6,525	1,498,800
2024-03-04	15:30:00	6,600	6,600	6,575	6,600	666,200
2024-03-04	15:23:04	6,575	6,575	6,575	6,575	0
2024-03-04	15:00:00	6,600	6,625	6,575	6,600	394,500
2024-03-04	14:30:00	6,600	6,625	6,600	6,625	228,400
2024-03-04	14:29:46	6,600	6,600	6,600	6,600	0
2024-03-04	14:00:00	6,625	6,625	6,600	6,600	144,600
2024-03-04	13:36:24	6,600	6,600	6,600	6,600	0
2024-03-04	13:30:00	6,600	6,650	6,600	6,600	576,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:39:40	6,500	6,500	6,500	6,500	0
2024-03-05	15:00:00	6,550	6,550	6,500	6,500	1,272,800
2024-03-05	14:46:48	6,550	6,550	6,550	6,550	0
2024-03-05	14:00:00	6,550	6,550	6,525	6,525	580,500
2024-03-05	13:40:48	6,550	6,550	6,550	6,550	0
2024-03-05	13:00:00	6,550	6,550	6,500	6,525	317,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	6,500	6,500	6,500	6,500	0
2024-03-05	11:53:32	6,500	6,500	6,500	6,500	0
2024-03-05	11:02:34	6,550	6,550	6,550	6,550	0
2024-03-05	11:00:00	6,550	6,550	6,500	6,500	605,700
2024-03-05	10:13:22	6,550	6,550	6,550	6,550	0
2024-03-05	10:00:00	6,550	6,575	6,525	6,525	434,700
2024-03-05	09:26:53	6,500	6,500	6,500	6,500	0
2024-03-05	09:00:00	6,575	6,575	6,500	6,575	2,089,400
2024-03-04	15:23:04	6,575	6,575	6,575	6,575	0
2024-03-04	15:00:00	6,600	6,625	6,575	6,600	1,060,700
2024-03-04	14:29:46	6,600	6,600	6,600	6,600	0
2024-03-04	14:00:00	6,625	6,625	6,600	6,625	373,000
2024-03-04	13:36:24	6,600	6,600	6,600	6,600	0
2024-03-04	13:00:00	6,600	6,650	6,600	6,600	576,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	6,600	6,600	6,600	6,600	0
2024-03-04	11:55:29	6,600	6,600	6,600	6,600	0
2024-03-04	11:06:11	6,600	6,600	6,600	6,600	0
2024-03-04	11:00:00	6,600	6,600	6,575	6,600	418,600
2024-03-04	10:16:37	6,600	6,600	6,600	6,600	0
2024-03-04	10:00:00	6,600	6,625	6,575	6,600	873,800
2024-03-04	09:24:44	6,600	6,600	6,600	6,600	0
2024-03-04	09:00:00	6,675	6,675	6,600	6,600	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:15:45	6,175	6,175	6,175	6,175	0
2024-05-03	15:00:00	6,225	6,225	6,125	6,150	1,411,600
2024-05-03	14:37:59	6,225	6,225	6,225	6,225	0
2024-05-03	14:00:21	6,200	6,200	6,200	6,200	0
2024-05-03	13:30:00	6,200	6,225	6,175	6,225	316,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	6,225	6,225	6,225	6,225	0
2024-05-03	11:05:30	6,225	6,225	6,225	6,225	0
2024-05-03	10:32:14	6,200	6,200	6,200	6,200	0
2024-05-03	10:30:00	6,175	6,225	6,175	6,225	374,100
2024-05-03	09:59:30	6,175	6,175	6,175	6,175	0
2024-05-03	09:27:53	6,200	6,200	6,200	6,200	0
2024-05-03	09:00:00	6,225	6,250	6,175	6,175	423,100
2024-05-02	16:12:52	0	0	0	0	0
2024-05-02	15:07:56	6,175	6,175	6,175	6,175	0
2024-05-02	15:00:00	6,175	6,225	6,150	6,225	2,457,100
2024-05-02	14:26:24	6,175	6,175	6,175	6,175	0
2024-05-02	13:47:09	6,200	6,200	6,200	6,200	0
2024-05-02	13:30:00	6,200	6,225	6,150	6,175	2,330,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:37	6,200	6,200	6,200	6,200	0
2024-05-02	11:56:08	6,200	6,200	6,200	6,200	0
2024-05-02	11:19:36	6,225	6,225	6,225	6,225	0
2024-05-02	10:43:56	6,225	6,225	6,225	6,225	0
2024-05-02	10:30:00	6,200	6,225	6,175	6,200	1,295,300
2024-05-02	10:09:27	6,200	6,200	6,200	6,200	0
2024-05-02	09:35:43	6,200	6,200	6,200	6,200	0
2024-05-02	09:01:59	6,250	6,250	6,250	6,250	0
2024-05-02	09:00:00	6,275	6,275	6,175	6,200	2,276,000
2024-04-30	15:12:31	6,275	6,275	6,275	6,275	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,250	6,275	6,150	6,225	9,811,900
2024-04-30	09:00:00	6,200	6,300	6,125	6,250	8,890,900
2024-04-29	09:00:00	6,075	6,175	6,050	6,175	5,155,300
2024-04-26	09:00:00	6,200	6,200	6,050	6,050	5,110,600
2024-04-25	09:00:00	6,075	6,200	6,050	6,200	7,265,800
2024-04-24	09:00:00	6,050	6,100	6,025	6,050	5,024,200
2024-04-23	09:00:00	6,150	6,150	6,025	6,025	7,475,600
2024-04-22	09:00:00	6,100	6,150	6,025	6,150	8,102,700
2024-04-19	09:00:00	6,100	6,100	6,025	6,100	10,631,200
2024-04-18	09:00:00	6,050	6,125	6,050	6,125	11,611,100
2024-04-17	09:00:00	6,175	6,200	6,050	6,050	12,128,500
2024-04-16	09:00:00	6,300	6,375	6,125	6,150	31,099,400
2024-04-05	09:00:00	6,500	6,575	6,500	6,500	6,930,600
2024-04-04	09:00:00	6,550	6,550	6,475	6,500	4,924,100
2024-04-03	09:00:00	6,600	6,600	6,525	6,550	10,251,600
2024-04-02	09:00:00	6,425	6,600	6,400	6,600	12,799,100
2024-04-01	09:00:00	6,400	6,425	6,325	6,425	9,236,200
2024-03-28	09:00:00	6,325	6,375	6,325	6,375	6,138,100
2024-03-27	09:00:00	6,350	6,375	6,275	6,325	9,153,300
2024-03-26	09:00:00	6,400	6,400	6,225	6,375	14,396,800
2024-03-25	09:00:00	6,500	6,500	6,425	6,450	5,631,900
2024-03-22	09:00:00	6,450	6,475	6,400	6,425	3,483,700
2024-03-21	09:00:00	6,475	6,525	6,425	6,450	7,929,300
2024-03-20	09:00:00	6,450	6,475	6,425	6,475	5,278,100
2024-03-19	09:00:00	6,450	6,475	6,375	6,425	9,572,300
2024-03-18	09:00:00	6,450	6,500	6,400	6,450	5,242,800
2024-03-15	09:00:00	6,425	6,500	6,375	6,425	21,189,100
2024-03-14	09:00:00	6,325	6,425	6,300	6,425	9,245,200
2024-03-13	09:00:00	6,350	6,425	6,300	6,300	13,159,000
2024-03-08	09:00:00	6,375	6,400	6,325	6,350	11,796,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,250	6,275	6,150	6,225	9,811,900
2024-04-29	09:00:00	6,075	6,175	6,050	6,175	5,155,300
2024-04-26	09:00:00	6,200	6,200	6,050	6,050	5,110,600
2024-04-25	09:00:00	6,075	6,200	6,050	6,200	7,265,800
2024-04-24	09:00:00	6,050	6,100	6,025	6,050	5,024,200
2024-04-23	09:00:00	6,150	6,150	6,025	6,025	7,475,600
2024-04-22	09:00:00	6,100	6,150	6,025	6,150	8,102,700
2024-04-19	09:00:00	6,100	6,100	6,025	6,100	10,631,200
2024-04-18	09:00:00	6,050	6,125	6,050	6,125	11,611,100
2024-04-17	09:00:00	6,175	6,200	6,050	6,050	12,128,500
2024-04-16	09:00:00	6,300	6,375	6,125	6,150	31,099,400
2024-04-05	09:00:00	6,500	6,575	6,500	6,500	6,930,600
2024-04-04	09:00:00	6,550	6,550	6,475	6,500	4,924,100
2024-04-03	09:00:00	6,600	6,600	6,525	6,550	10,251,600
2024-04-02	09:00:00	6,425	6,600	6,400	6,600	12,799,100
2024-04-01	09:00:00	6,400	6,425	6,325	6,425	9,236,200
2024-03-28	09:00:00	6,325	6,375	6,325	6,375	6,138,100
2024-03-27	09:00:00	6,350	6,375	6,275	6,325	9,153,300
2024-03-26	09:00:00	6,400	6,400	6,225	6,375	14,396,800
2024-03-25	09:00:00	6,500	6,500	6,425	6,450	5,631,900
2024-03-22	09:00:00	6,450	6,475	6,400	6,425	3,483,700
2024-03-21	09:00:00	6,475	6,525	6,425	6,450	7,929,300
2024-03-20	09:00:00	6,450	6,475	6,425	6,475	5,278,100
2024-03-19	09:00:00	6,450	6,475	6,375	6,425	9,572,300
2024-03-18	09:00:00	6,450	6,500	6,400	6,450	5,242,800
2024-03-15	09:00:00	6,425	6,500	6,375	6,425	21,189,100
2024-03-14	09:00:00	6,325	6,425	6,300	6,425	9,245,200
2024-03-13	09:00:00	6,350	6,425	6,300	6,300	13,159,000
2024-03-08	09:00:00	6,375	6,400	6,325	6,350	11,796,000
2024-03-07	09:00:00	6,475	6,500	6,350	6,350	11,093,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	6,075	6,175	6,050	6,175	5,155,300
2024-04-21	00:00:00	6,100	6,200	6,025	6,050	32,978,900
2024-04-14	00:00:00	6,300	6,375	6,025	6,100	65,470,200
2024-04-07	00:00:00	6,500	6,500	6,500	6,500	0
2024-03-31	00:00:00	6,400	6,600	6,325	6,500	44,141,600
2024-03-24	00:00:00	6,500	6,500	6,225	6,375	35,320,100
2024-03-17	00:00:00	6,450	6,525	6,375	6,425	31,506,200
2024-03-10	00:00:00	6,350	6,500	6,300	6,425	43,593,300
2024-03-03	00:00:00	6,675	6,675	6,325	6,350	40,645,000
2024-02-25	00:00:00	6,675	6,700	6,525	6,675	32,238,700
2024-02-18	00:00:00	6,450	6,750	6,425	6,725	42,414,200
2024-02-11	00:00:00	6,350	6,475	6,350	6,425	30,596,500
2024-02-04	00:00:00	6,400	6,450	6,300	6,350	29,581,500
2024-01-28	00:00:00	6,425	6,450	6,350	6,400	38,619,700
2024-01-21	00:00:00	6,450	6,475	6,350	6,425	31,341,800
2024-01-14	00:00:00	6,400	6,525	6,325	6,450	38,149,500
2024-01-07	00:00:00	6,450	6,500	6,350	6,375	30,283,800
2023-12-31	00:00:00	6,450	6,550	6,375	6,450	22,750,400
2023-12-24	00:00:00	6,275	6,500	6,275	6,450	17,002,000
2023-12-17	00:00:00	6,325	6,375	6,250	6,275	35,657,700
2023-12-10	00:00:00	6,400	6,450	6,325	6,325	26,135,000
2023-12-03	00:00:00	6,350	6,625	6,325	6,400	37,566,100
2023-11-26	00:00:00	6,425	6,500	6,275	6,325	53,406,900
2023-11-19	00:00:00	6,450	6,475	6,325	6,425	17,680,000
2023-11-12	00:00:00	6,350	6,500	6,325	6,425	22,492,800
2023-11-05	00:00:00	6,375	6,425	6,225	6,325	39,350,600
2023-10-29	00:00:00	6,750	6,950	6,325	6,375	61,944,800
2023-10-22	00:00:00	6,700	6,825	6,600	6,750	32,401,300
2023-10-15	00:00:00	6,700	6,850	6,650	6,675	31,859,400
2023-10-08	00:00:00	6,900	6,950	6,700	6,700	36,391,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,250	6,275	6,150	6,225	9,811,900
2024-03-31	00:00:00	6,400	6,600	6,025	6,250	156,636,900
2024-02-29	00:00:00	6,550	6,675	6,225	6,375	157,088,200
2024-01-31	00:00:00	6,350	6,750	6,300	6,625	146,943,700
2023-12-31	00:00:00	6,450	6,550	6,325	6,375	143,008,800
2023-11-30	00:00:00	6,425	6,625	6,250	6,450	126,630,000
2023-10-31	00:00:00	6,700	6,950	6,225	6,425	171,749,200
2023-09-30	00:00:00	6,625	7,100	6,600	6,650	165,581,800
2023-08-31	00:00:00	7,100	7,100	6,575	6,625	193,928,100
2023-07-31	00:00:00	7,275	7,275	6,900	7,100	167,758,900
2023-06-30	00:00:00	7,350	7,550	7,150	7,325	162,364,000
2023-05-31	00:00:00	7,100	7,500	7,100	7,350	184,392,100
2023-04-30	00:00:00	6,775	7,275	6,550	7,100	243,119,800
2023-03-31	00:00:00	6,425	6,500	6,400	6,450	11,951,800
2023-02-28	00:00:00	6,400	6,425	6,200	6,200	15,207,500
2023-01-31	00:00:00	6,600	6,600	6,475	6,475	15,811,400
2022-12-31	00:00:00	6,725	7,000	6,500	6,725	154,654,400
2022-11-30	00:00:00	6,550	7,000	6,525	6,725	187,661,900
2022-10-31	00:00:00	6,450	6,550	6,250	6,450	161,459,300
2022-09-30	00:00:00	6,025	6,475	6,025	6,450	182,220,300
2022-08-31	00:00:00	6,225	6,450	6,025	6,025	228,153,700
2022-07-31	00:00:00	6,825	6,925	6,200	6,225	214,983,600
2022-06-30	00:00:00	7,050	7,200	6,725	6,800	166,049,600
2022-05-31	00:00:00	6,600	7,250	6,575	7,050	285,337,900
2022-04-30	00:00:00	6,300	6,600	6,000	6,600	200,052,200
2022-03-31	00:00:00	5,975	6,400	5,950	6,300	189,401,800
2022-02-28	00:00:00	6,225	6,275	5,725	5,950	271,400,500
2022-01-31	00:00:00	6,325	6,475	6,200	6,200	126,443,300
2021-12-31	00:00:00	6,325	6,600	6,200	6,325	148,363,900
2021-11-30	00:00:00	6,400	6,650	6,300	6,325	140,005,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,250	6,275	6,150	6,225	9,811,900
2024-03-31	00:00:00	6,400	6,600	6,025	6,175	147,746,000
2024-02-29	00:00:00	6,550	6,675	6,225	6,375	157,088,200
2024-01-31	00:00:00	6,350	6,750	6,025	6,250	460,668,800
2023-12-31	00:00:00	6,450	6,750	6,225	6,375	447,040,700
2023-11-30	00:00:00	6,425	6,750	6,250	6,625	416,582,500
2023-10-31	00:00:00	6,700	6,950	6,225	6,375	441,388,000
2023-09-30	00:00:00	6,625	7,100	6,225	6,450	463,961,000
2023-08-31	00:00:00	7,100	7,100	6,225	6,425	531,259,100
2023-07-31	00:00:00	7,275	7,275	6,575	6,650	527,268,800
2023-06-30	00:00:00	7,350	7,550	6,575	6,625	524,051,000
2023-05-31	00:00:00	7,100	7,550	6,900	7,100	514,515,000
2023-04-30	00:00:00	6,775	7,550	6,550	7,325	589,875,900
2023-03-31	00:00:00	6,450	7,500	6,400	7,350	433,741,700
2023-02-28	00:00:00	6,400	7,275	6,175	7,100	371,846,800
2023-01-31	00:00:00	6,600	6,600	6,050	6,450	296,425,800
2022-10-31	00:00:00	6,450	7,000	6,250	6,725	503,775,600
2022-07-31	00:00:00	6,825	6,925	6,025	6,450	625,357,600
2022-04-30	00:00:00	6,300	7,250	6,000	6,800	651,439,700
2022-01-31	00:00:00	6,325	6,475	5,725	6,300	587,245,600
2021-10-31	00:00:00	6,325	6,650	6,200	6,325	498,332,200
2021-07-31	00:00:00	6,175	6,950	6,050	6,350	526,664,800
2021-04-30	00:00:00	6,525	6,700	5,750	6,075	460,712,700
2021-01-31	00:00:00	6,100	6,825	6,000	6,525	463,309,800

Dividends Amount

Date	Time	Amount
2023-07-07	09:00:00	257
2022-08-02	09:00:00	278
2021-09-07	09:00:00	278
2020-07-24	09:00:00	278
2019-06-17	09:00:00	171
2018-11-06	09:00:00	65
2018-06-20	09:00:00	237
2017-06-12	09:00:00	235
2016-06-13	09:00:00	168
2015-05-19	09:00:00	220
2014-07-16	09:00:00	142

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	257	3.94 %
2022	1	278	4.26 %
2021	1	278	4.26 %
2020	1	278	4.26 %
2019	1	171	2.62 %
2018	2	302	4.63 %
2017	1	235	3.60 %
2016	1	168	2.57 %
2015	1	220	3.37 %
2014	1	142	2.18 %

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