Informasi Saham KBLV PT First Media Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) Tbk
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi 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
40001	Market Cap	1	54,007,205,117	125,436,089,304	172,474,622,793
102	Enterprises Value E B I T D A Ratio	5	7	17	-49
14010	Ps Ratio	8	0	1	1
14012	Pb Ratio	11	0	0	0
101	Enterprises Value Revenue Ratio	29	-4	-10	-15
40002	Enterprise Value	32	-481,196,794,883	-409,767,910,696	-717,875,377,207

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	54,007,205,117	125,436,089,304	172,474,622,793	156,795,111,630	128,920,425,118	172,474,622,793
102	Enterprises Value E B I T D A Ratio	5	7	17	13	185	25	-49
14010	Ps Ratio	8	0	1	1	1	1	1
14012	Pb Ratio	11	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	29	-4	-10	-13	-16	-21	-15
40002	Enterprise Value	32	-481,196,794,883	-409,767,910,696	-362,729,377,207	-378,408,888,370	-406,283,574,882	-717,875,377,207

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	-75,206,000,000	-25,403,000,000	-163,785,000,000	-1,065,918,000,000	211,992,000,000
20304	Write Off	71,351,000,000	0	76,369,000,000	2,239,990,000,000	449,995,000,000
20091	Net Income	-80,354,000,000	-28,169,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
29004	Basic E P S	-46	0	-156	-799	0
20190	E B I T D A	-72,239,000,000	-24,706,000,000	-161,118,000,000	-1,024,977,000,000	260,696,000,000
20046	Gross Profit	5,289,000,000	18,651,000,000	61,983,000,000	64,865,000,000	85,168,000,000
29009	Diluted E P S	-46	0	-156	-799	0
20136	Pretax Income	-75,501,000,000	-25,567,000,000	-275,373,000,000	-1,265,297,000,000	4,013,000,000
20145	Tax Provision	2,623,000,000	1,809,000,000	5,797,000,000	567,000,000	25,491,000,000
20100	Total Revenue	113,520,000,000	42,120,000,000	140,413,000,000	151,800,000,000	188,697,000,000
20164	Total Expenses	207,345,000,000	50,721,000,000	248,017,000,000	213,567,000,000	259,477,000,000
20013	Cost Of Revenue	108,231,000,000	23,469,000,000	78,430,000,000	86,935,000,000	103,529,000,000
20177	Interest Income	8,799,000,000	2,717,000,000	5,872,000,000	1,092,000,000	1,047,000,000
20057	Interest Expense	295,000,000	164,000,000	111,588,000,000	199,379,000,000	207,979,000,000
20109	Operating Income	-93,825,000,000	-8,601,000,000	-107,604,000,000	-61,767,000,000	-70,780,000,000
20316	Normalized Income	-80,354,000,000	-28,169,000,000	-226,142,400,000	213,798,040,000	-7,385,000,000
20108	Operating Expense	99,114,000,000	27,252,000,000	169,587,000,000	126,632,000,000	155,948,000,000
20112	Operating Revenue	113,520,000,000	42,120,000,000	140,413,000,000	151,800,000,000	188,697,000,000
20087	Minority Interests	-2,230,000,000	-793,000,000	10,240,000,000	-125,319,000,000	21,845,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	8,504,000,000	2,553,000,000	-105,716,000,000	-198,287,000,000	-206,932,000,000
20416	Total Unusual Items	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
29010	Basic Average Shares	1,742,167,907	0	1,742,167,907	1,742,167,907	1,742,167,907
20269	Other Special Charges	0	0	57,420,000,000	-182,322,000,000	-460,331,000,000
20287	Rent And Landing Fees	5,635,000,000	1,273,000,000	6,590,000,000	9,281,000,000	7,968,000,000
29011	Diluted Average Shares	1,742,167,907	0	1,742,167,907	1,742,167,907	1,742,167,907
20420	Normalized E B I T D A	-72,239,000,000	-24,706,000,000	-103,698,000,000	1,032,691,000,000	250,360,000,000
20162	Special Income Charges	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
20315	Reconciled Depreciation	2,967,000,000	697,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20312	Other Operating Expenses	12,914,000,000	12,914,000,000	45,676,000,000	3,159,000,000	4,796,000,000
20440	Rent Expense Supplemental	5,635,000,000	1,273,000,000	6,590,000,000	9,281,000,000	7,968,000,000
20314	Reconciled Cost Of Revenue	108,231,000,000	23,469,000,000	78,430,000,000	86,935,000,000	103,529,000,000
20419	Tax Effect Of Unusual Items	0	0	-12,632,400,000	-452,686,960,000	2,584,000,000
20225	Impairment Of Capital Assets	0	0	0	283,034,000,000	0
20018	Depreciation Income Statement	2,967,000,000	697,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20075	Interest Income Non Operating	8,799,000,000	2,717,000,000	5,872,000,000	1,092,000,000	1,047,000,000
20158	Selling And Marketing Expense	11,139,000,000	2,451,000,000	8,538,000,000	11,885,000,000	8,101,000,000
20064	Interest Expense Non Operating	295,000,000	164,000,000	111,588,000,000	199,379,000,000	207,979,000,000
20093	Net Income Common Stockholders	-80,354,000,000	-28,169,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20094	Net Income Continuous Operations	-78,124,000,000	-27,376,000,000	-281,170,000,000	-1,265,864,000,000	-21,478,000,000
20045	General And Administrative Expense	29,357,000,000	2,436,000,000	45,342,000,000	15,087,000,000	33,162,000,000
20159	Selling General And Administration	40,496,000,000	4,887,000,000	53,880,000,000	26,972,000,000	41,263,000,000
20435	Total Operating Income As Reported	0	0	-238,873,000,000	-1,324,112,000,000	-62,526,000,000
20412	Other Non Operating Income Expenses	-25,453,000,000	0	-38,523,000,000	795,146,000,000	50,552,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-80,354,000,000	-28,169,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
20077	Net Non Operating Interest Income Expense	8,504,000,000	2,553,000,000	-105,716,000,000	-198,287,000,000	-206,932,000,000
20346	Net Income Including Noncontrolling Interests	-78,124,000,000	-27,376,000,000	-281,170,000,000	-1,265,864,000,000	-21,478,000,000
20019	Depreciation And Amortization In Income Statement	2,967,000,000	697,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20309	Net Income From Continuing And Discontinued Operation	-80,354,000,000	-28,169,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-80,354,000,000	-28,169,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000

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	-75,206,000,000	-25,403,000,000	-29,729,000,000	-2,872,000,000	-17,202,000,000	-163,785,000,000	-1,065,918,000,000	211,992,000,000
20304	Write Off	71,351,000,000	0	0	0	0	76,369,000,000	2,239,990,000,000	449,995,000,000
20091	Net Income	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
29004	Basic E P S	-46	0	-39	0	-13	-156	-799	0
20190	E B I T D A	-72,239,000,000	-24,706,000,000	-28,988,000,000	-2,041,000,000	-16,504,000,000	-161,118,000,000	-1,024,977,000,000	260,696,000,000
20046	Gross Profit	5,289,000,000	18,651,000,000	2,078,000,000	-7,466,000,000	-7,974,000,000	61,983,000,000	64,865,000,000	85,168,000,000
29009	Diluted E P S	-46	0	-39	0	-13	-156	-799	0
20136	Pretax Income	-75,501,000,000	-25,567,000,000	-29,788,000,000	-2,904,000,000	-17,242,000,000	-275,373,000,000	-1,265,297,000,000	4,013,000,000
20145	Tax Provision	2,623,000,000	1,809,000,000	0	561,000,000	253,000,000	5,797,000,000	567,000,000	25,491,000,000
20100	Total Revenue	113,520,000,000	42,120,000,000	28,322,000,000	24,090,000,000	18,988,000,000	140,413,000,000	151,800,000,000	188,697,000,000
20164	Total Expenses	207,345,000,000	50,721,000,000	68,364,000,000	30,279,000,000	57,981,000,000	248,017,000,000	213,567,000,000	259,477,000,000
20013	Cost Of Revenue	108,231,000,000	23,469,000,000	26,244,000,000	31,556,000,000	26,962,000,000	78,430,000,000	86,935,000,000	103,529,000,000
20177	Interest Income	8,799,000,000	2,717,000,000	2,281,000,000	1,728,000,000	2,073,000,000	5,872,000,000	1,092,000,000	1,047,000,000
20057	Interest Expense	295,000,000	164,000,000	59,000,000	32,000,000	40,000,000	111,588,000,000	199,379,000,000	207,979,000,000
20109	Operating Income	-93,825,000,000	-8,601,000,000	-40,042,000,000	-6,189,000,000	-38,993,000,000	-107,604,000,000	-61,767,000,000	-70,780,000,000
20316	Normalized Income	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-226,142,400,000	213,798,040,000	-7,385,000,000
20108	Operating Expense	99,114,000,000	27,252,000,000	42,120,000,000	-1,277,000,000	31,019,000,000	169,587,000,000	126,632,000,000	155,948,000,000
20112	Operating Revenue	113,520,000,000	42,120,000,000	28,322,000,000	24,090,000,000	18,988,000,000	140,413,000,000	151,800,000,000	188,697,000,000
20087	Minority Interests	-2,230,000,000	-793,000,000	3,656,000,000	-232,000,000	-4,861,000,000	10,240,000,000	-125,319,000,000	21,845,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	8,504,000,000	2,553,000,000	2,222,000,000	1,696,000,000	2,033,000,000	-105,716,000,000	-198,287,000,000	-206,932,000,000
20416	Total Unusual Items	0	0	0	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
29010	Basic Average Shares	1,742,167,907	0	1,742,167,907	0	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
20269	Other Special Charges	0	0	0	0	0	57,420,000,000	-182,322,000,000	-460,331,000,000
20287	Rent And Landing Fees	5,635,000,000	1,273,000,000	1,504,000,000	1,438,000,000	1,420,000,000	6,590,000,000	9,281,000,000	7,968,000,000
29011	Diluted Average Shares	1,742,167,907	0	1,742,167,907	0	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
20420	Normalized E B I T D A	-72,239,000,000	-24,706,000,000	-28,988,000,000	-2,041,000,000	-16,504,000,000	-103,698,000,000	1,032,691,000,000	250,360,000,000
20162	Special Income Charges	0	0	0	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
20315	Reconciled Depreciation	2,967,000,000	697,000,000	741,000,000	831,000,000	698,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20312	Other Operating Expenses	12,914,000,000	12,914,000,000	0	-19,032,000,000	-4,740,000,000	45,676,000,000	3,159,000,000	4,796,000,000
20440	Rent Expense Supplemental	5,635,000,000	1,273,000,000	1,504,000,000	1,438,000,000	1,420,000,000	6,590,000,000	9,281,000,000	7,968,000,000
20314	Reconciled Cost Of Revenue	108,231,000,000	23,469,000,000	26,244,000,000	31,556,000,000	26,962,000,000	78,430,000,000	86,935,000,000	103,529,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-12,632,400,000	-452,686,960,000	2,584,000,000
20225	Impairment Of Capital Assets	0	0	0	0	0	0	283,034,000,000	0
20018	Depreciation Income Statement	2,967,000,000	697,000,000	741,000,000	831,000,000	698,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20075	Interest Income Non Operating	8,799,000,000	2,717,000,000	2,281,000,000	1,728,000,000	2,073,000,000	5,872,000,000	1,092,000,000	1,047,000,000
20158	Selling And Marketing Expense	11,139,000,000	2,451,000,000	4,162,000,000	2,184,000,000	2,342,000,000	8,538,000,000	11,885,000,000	8,101,000,000
20064	Interest Expense Non Operating	295,000,000	164,000,000	59,000,000	32,000,000	40,000,000	111,588,000,000	199,379,000,000	207,979,000,000
20093	Net Income Common Stockholders	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20094	Net Income Continuous Operations	-78,124,000,000	-27,376,000,000	-29,788,000,000	-3,465,000,000	-17,495,000,000	-281,170,000,000	-1,265,864,000,000	-21,478,000,000
20045	General And Administrative Expense	29,357,000,000	2,436,000,000	2,463,000,000	2,623,000,000	21,835,000,000	45,342,000,000	15,087,000,000	33,162,000,000
20159	Selling General And Administration	40,496,000,000	4,887,000,000	6,625,000,000	4,807,000,000	24,177,000,000	53,880,000,000	26,972,000,000	41,263,000,000
20435	Total Operating Income As Reported	0	0	0	0	0	-238,873,000,000	-1,324,112,000,000	-62,526,000,000
20412	Other Non Operating Income Expenses	-25,453,000,000	0	-25,453,000,000	0	0	-38,523,000,000	795,146,000,000	50,552,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-57,420,000,000	-2,057,668,000,000	10,336,000,000
20077	Net Non Operating Interest Income Expense	8,504,000,000	2,553,000,000	2,222,000,000	1,696,000,000	2,033,000,000	-105,716,000,000	-198,287,000,000	-206,932,000,000
20346	Net Income Including Noncontrolling Interests	-78,124,000,000	-27,376,000,000	-29,788,000,000	-3,465,000,000	-17,495,000,000	-281,170,000,000	-1,265,864,000,000	-21,478,000,000
20019	Depreciation And Amortization In Income Statement	2,967,000,000	697,000,000	741,000,000	831,000,000	698,000,000	2,667,000,000	40,941,000,000	48,704,000,000
20309	Net Income From Continuing And Discontinued Operation	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-80,354,000,000	-28,169,000,000	-26,132,000,000	-3,697,000,000	-22,356,000,000	-270,930,000,000	-1,391,183,000,000	367,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	1,447,648,000,000	1,828,825,000,000
23165	Payables	1,480,974,000,000	1,542,016,000,000	1,602,651,000,000	2,227,895,000,000
23139	Net P P E	5,915,000,000	6,501,000,000	25,451,000,000	457,813,000,000
23351	Properties	0	0	0	0
23386	Total Debt	0	0	1,538,921,000,000	1,937,468,000,000
23100	Gross P P E	250,333,000,000	248,455,000,000	692,529,000,000	1,258,971,000,000
23038	Common Stock	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000
23045	Current Debt	0	0	1,443,092,000,000	1,486,967,000,000
23532	Share Issued	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
23220	Total Assets	1,029,445,000,000	1,271,090,000,000	4,585,222,000,000	6,606,047,000,000
23027	Capital Stock	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000
23028	Cash Financial	193,858,000,000	380,704,000,000	67,444,000,000	87,714,000,000
23123	Long Term Debt	0	0	81,000,000,000	435,572,000,000
23179	Prepaid Assets	8,403,000,000	8,347,000,000	4,739,000,000	11,302,000,000
23385	Working Capital	-1,239,473,000,000	-1,080,560,000,000	-4,261,772,000,000	-4,787,115,000,000
23000	Accounts Payable	1,473,393,000,000	1,532,187,000,000	1,569,207,000,000	2,197,857,000,000
23029	Cash Equivalents	59,208,000,000	154,500,000,000	9,000,000,000	6,000,000,000
23245	Invested Capital	283,472,000,000	465,825,000,000	2,416,325,000,000	3,835,520,000,000
23340	Other Properties	352,000,000	352,000,000	53,578,000,000	336,612,000,000
23132	Minority Interest	-869,851,000,000	-872,081,000,000	-861,841,000,000	-987,160,000,000
23342	Other Receivables	19,855,000,000	1,624,000,000	30,356,000,000	2,675,000,000
23204	Retained Earnings	-748,184,000,000	-665,680,000,000	-395,234,000,000	993,199,000,000
23217	Total Tax Payable	7,581,000,000	9,829,000,000	33,444,000,000	30,038,000,000
23001	Accounts Receivable	18,200,000,000	26,706,000,000	31,043,000,000	25,994,000,000
23280	Common Stock Equity	283,472,000,000	465,825,000,000	892,233,000,000	1,912,981,000,000
23403	Net Tangible Assets	283,465,000,000	465,814,000,000	892,225,000,000	1,910,577,000,000
23215	Stockholders Equity	283,472,000,000	465,825,000,000	892,233,000,000	1,912,981,000,000
23383	Tangible Book Value	283,465,000,000	465,814,000,000	892,225,000,000	1,910,577,000,000
23374	Total Capitalization	283,472,000,000	465,825,000,000	973,233,000,000	2,348,553,000,000
23312	Land And Improvements	0	0	0	2,307,000,000
23469	Other Equity Interest	143,988,000,000	143,988,000,000	143,988,000,000	143,988,000,000
23393	Ordinary Shares Number	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	0	11,000,000	8,000,000	2,404,000,000
23008	Accumulated Depreciation	-244,418,000,000	-241,954,000,000	-667,078,000,000	-801,158,000,000
23282	Construction In Progress	0	0	1,454,000,000	26,775,000,000
23380	Capital Lease Obligations	0	0	14,829,000,000	14,929,000,000
23030	Cash And Cash Equivalents	253,066,000,000	535,204,000,000	76,444,000,000	93,714,000,000
23262	Gross Accounts Receivable	154,998,000,000	165,724,000,000	173,509,000,000	168,878,000,000
23012	Additional Paid In Capital	-47,723,000,000	-47,723,000,000	-47,723,000,000	-47,723,000,000
23275	Buildings And Improvements	24,536,000,000	24,536,000,000	28,225,000,000	143,519,000,000
23126	Long Term Equity Investment	0	0	3,835,053,000,000	5,608,693,000,000
23062	Non Current Deferred Revenue	0	0	0	232,380,000,000
23163	Other Short Term Investments	50,000,000,000	0	0	0
23020	Available For Sale Securities	123,379,000,000	218,921,000,000	374,882,000,000	102,093,000,000
23319	Machinery Furniture Equipment	225,445,000,000	223,567,000,000	609,272,000,000	752,065,000,000
23048	Current Capital Lease Obligation	0	0	117,000,000	99,000,000
23127	Long Term Capital Lease Obligation	0	0	14,712,000,000	14,830,000,000
23098	Goodwill And Other Intangible Assets	7,000,000	11,000,000	8,000,000	2,404,000,000
23261	Total Equity Gross Minority Interest	-586,379,000,000	-406,256,000,000	30,392,000,000	925,821,000,000
23067	Non Current Deferred Taxes Liabilities	14,330,000,000	14,330,000,000	14,330,000,000	14,043,000,000
23259	Total Liabilities Net Minority Interest	1,615,824,000,000	1,677,346,000,000	4,554,830,000,000	5,680,226,000,000
23046	Current Debt And Capital Lease Obligation	0	0	1,443,209,000,000	1,487,066,000,000
23266	Allowance For Doubtful Accounts Receivable	-136,798,000,000	-139,018,000,000	-142,466,000,000	-142,884,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	95,712,000,000	450,402,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	12,497,000,000	10,575,000,000	24,485,000,000	44,949,000,000

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
23531	Net Debt	0	0	0	0	0	1,447,648,000,000	1,828,825,000,000
23165	Payables	1,480,974,000,000	1,534,180,000,000	1,510,922,000,000	1,523,327,000,000	1,542,016,000,000	1,602,651,000,000	2,227,895,000,000
23139	Net P P E	5,915,000,000	6,599,000,000	7,281,000,000	7,610,000,000	6,501,000,000	25,451,000,000	457,813,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	0	0	1,538,921,000,000	1,937,468,000,000
23100	Gross P P E	250,333,000,000	250,321,000,000	250,262,000,000	250,261,000,000	248,455,000,000	692,529,000,000	1,258,971,000,000
23038	Common Stock	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000
23045	Current Debt	0	0	0	0	0	1,443,092,000,000	1,486,967,000,000
23532	Share Issued	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
23220	Total Assets	1,029,445,000,000	1,178,438,000,000	1,190,236,000,000	1,226,966,000,000	1,271,090,000,000	4,585,222,000,000	6,606,047,000,000
23027	Capital Stock	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000	871,084,000,000
23028	Cash Financial	193,858,000,000	274,160,000,000	462,218,000,000	452,125,000,000	380,704,000,000	67,444,000,000	87,714,000,000
23123	Long Term Debt	0	0	0	0	0	81,000,000,000	435,572,000,000
23179	Prepaid Assets	8,403,000,000	7,975,000,000	7,757,000,000	9,119,000,000	8,347,000,000	4,739,000,000	11,302,000,000
23385	Working Capital	-1,239,473,000,000	-1,306,901,000,000	-1,113,187,000,000	-1,139,706,000,000	-1,080,560,000,000	-4,261,772,000,000	-4,787,115,000,000
23000	Accounts Payable	1,473,393,000,000	1,524,946,000,000	1,503,253,000,000	1,516,465,000,000	1,532,187,000,000	1,569,207,000,000	2,197,857,000,000
23029	Cash Equivalents	59,208,000,000	23,263,000,000	0	5,000,000,000	154,500,000,000	9,000,000,000	6,000,000,000
23245	Invested Capital	283,472,000,000	385,188,000,000	417,115,000,000	436,092,000,000	465,825,000,000	2,416,325,000,000	3,835,520,000,000
23340	Other Properties	352,000,000	352,000,000	352,000,000	352,000,000	352,000,000	53,578,000,000	336,612,000,000
23132	Minority Interest	-869,851,000,000	-870,644,000,000	-866,988,000,000	-867,220,000,000	-872,081,000,000	-861,841,000,000	-987,160,000,000
23342	Other Receivables	19,855,000,000	10,994,000,000	12,693,000,000	1,493,000,000	1,624,000,000	30,356,000,000	2,675,000,000
23204	Retained Earnings	-748,184,000,000	-717,865,000,000	-691,733,000,000	-688,036,000,000	-665,680,000,000	-395,234,000,000	993,199,000,000
23217	Total Tax Payable	7,581,000,000	9,234,000,000	7,669,000,000	6,862,000,000	9,829,000,000	33,444,000,000	30,038,000,000
23001	Accounts Receivable	18,200,000,000	18,740,000,000	20,897,000,000	26,260,000,000	26,706,000,000	31,043,000,000	25,994,000,000
23280	Common Stock Equity	283,472,000,000	385,188,000,000	417,115,000,000	436,092,000,000	465,825,000,000	892,233,000,000	1,912,981,000,000
23403	Net Tangible Assets	283,465,000,000	385,180,000,000	417,107,000,000	436,082,000,000	465,814,000,000	892,225,000,000	1,910,577,000,000
23215	Stockholders Equity	283,472,000,000	385,188,000,000	417,115,000,000	436,092,000,000	465,825,000,000	892,233,000,000	1,912,981,000,000
23383	Tangible Book Value	283,465,000,000	385,180,000,000	417,107,000,000	436,082,000,000	465,814,000,000	892,225,000,000	1,910,577,000,000
23374	Total Capitalization	283,472,000,000	385,188,000,000	417,115,000,000	436,092,000,000	465,825,000,000	973,233,000,000	2,348,553,000,000
23312	Land And Improvements	0	0	0	0	0	0	2,307,000,000
23469	Other Equity Interest	143,988,000,000	143,988,000,000	143,988,000,000	143,988,000,000	143,988,000,000	143,988,000,000	143,988,000,000
23393	Ordinary Shares Number	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907	1,742,167,907
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	0	8,000,000	8,000,000	10,000,000	11,000,000	8,000,000	2,404,000,000
23008	Accumulated Depreciation	-244,418,000,000	-243,722,000,000	-242,981,000,000	-242,651,000,000	-241,954,000,000	-667,078,000,000	-801,158,000,000
23282	Construction In Progress	0	0	0	0	0	1,454,000,000	26,775,000,000
23380	Capital Lease Obligations	0	0	0	0	0	14,829,000,000	14,929,000,000
23030	Cash And Cash Equivalents	253,066,000,000	297,423,000,000	462,218,000,000	457,125,000,000	535,204,000,000	76,444,000,000	93,714,000,000
23262	Gross Accounts Receivable	154,998,000,000	157,758,000,000	159,915,000,000	165,278,000,000	165,724,000,000	173,509,000,000	168,878,000,000
23012	Additional Paid In Capital	-47,723,000,000	-47,723,000,000	-47,723,000,000	-47,723,000,000	-47,723,000,000	-47,723,000,000	-47,723,000,000
23275	Buildings And Improvements	24,536,000,000	24,536,000,000	24,536,000,000	24,536,000,000	24,536,000,000	28,225,000,000	143,519,000,000
23126	Long Term Equity Investment	0	0	0	0	0	3,835,053,000,000	5,608,693,000,000
23062	Non Current Deferred Revenue	0	0	0	0	0	0	232,380,000,000
23163	Other Short Term Investments	50,000,000,000	0	0	0	0	0	0
23020	Available For Sale Securities	123,379,000,000	191,439,000,000	196,264,000,000	211,544,000,000	218,921,000,000	374,882,000,000	102,093,000,000
23319	Machinery Furniture Equipment	225,445,000,000	225,433,000,000	225,374,000,000	225,373,000,000	223,567,000,000	609,272,000,000	752,065,000,000
23048	Current Capital Lease Obligation	0	0	0	0	0	117,000,000	99,000,000
23127	Long Term Capital Lease Obligation	0	0	0	0	0	14,712,000,000	14,830,000,000
23098	Goodwill And Other Intangible Assets	7,000,000	8,000,000	8,000,000	10,000,000	11,000,000	8,000,000	2,404,000,000
23261	Total Equity Gross Minority Interest	-586,379,000,000	-485,456,000,000	-449,873,000,000	-431,128,000,000	-406,256,000,000	30,392,000,000	925,821,000,000
23067	Non Current Deferred Taxes Liabilities	14,330,000,000	14,330,000,000	14,330,000,000	14,330,000,000	14,330,000,000	14,330,000,000	14,043,000,000
23259	Total Liabilities Net Minority Interest	1,615,824,000,000	1,663,894,000,000	1,640,109,000,000	1,658,094,000,000	1,677,346,000,000	4,554,830,000,000	5,680,226,000,000
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	1,443,209,000,000	1,487,066,000,000
23266	Allowance For Doubtful Accounts Receivable	-136,798,000,000	-139,018,000,000	-139,018,000,000	-139,018,000,000	-139,018,000,000	-142,466,000,000	-142,884,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	95,712,000,000	450,402,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	12,497,000,000	7,531,000,000	9,027,000,000	10,061,000,000	10,575,000,000	24,485,000,000	44,949,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	14,479,000,000	270,864,000,000	33,429,000,000
26185	Free Cash Flow	-117,843,000,000	119,781,000,000	-337,561,000,000	-386,496,000,000	-247,557,000,000
26027	Changes In Cash	-281,903,000,000	-44,279,000,000	456,947,000,000	-17,277,000,000	17,050,000,000
26182	Issuance Of Debt	0	0	221,300,000,000	404,700,000,000	1,091,558,000,000
26123	Sale Of Business	0	0	3,835,053,000,000	0	0
26016	End Cash Position	253,066,000,000	253,066,000,000	535,204,000,000	76,444,000,000	93,714,000,000
26112	Purchase Of P P E	-2,377,000,000	-12,000,000	-4,124,000,000	-1,862,000,000	-2,789,000,000
26183	Repayment Of Debt	0	0	-2,993,238,000,000	-513,766,000,000	-1,012,756,000,000
26125	Sale Of Investment	47,740,000,000	47,740,000,000	0	94,896,000,000	0
26005	Capital Expenditure	-2,377,000,000	-12,000,000	-4,124,000,000	-1,862,000,000	-2,789,000,000
26012	Financing Cash Flow	0	0	-2,754,524,000,000	-78,595,000,000	99,553,000,000
26013	Investing Cash Flow	-166,437,000,000	-164,072,000,000	3,544,908,000,000	445,952,000,000	162,265,000,000
26115	Purchase Of Business	0	0	0	0	0
26110	Purchase Of Investment	-50,000,000,000	-50,000,000,000	0	0	0
26015	Beginning Cash Position	535,204,000,000	297,423,000,000	76,444,000,000	93,714,000,000	76,553,000,000
26223	Classesof Cash Payments	-227,269,000,000	93,307,000,000	-375,919,000,000	-342,582,000,000	-257,105,000,000
26099	Long Term Debt Issuance	0	0	221,300,000,000	404,700,000,000	788,434,000,000
26090	Long Term Debt Payments	0	0	-1,425,913,000,000	-494,993,000,000	-383,111,000,000
26108	Purchase Of Intangibles	0	0	0	0	0
26246	Dividends Received C F I	0	0	0	82,054,000,000	142,856,000,000
26101	Short Term Debt Issuance	0	0	221,300,000,000	0	303,124,000,000
26091	Short Term Debt Payments	0	0	-1,567,325,000,000	-18,773,000,000	-629,645,000,000
26073	Net Long Term Debt Issuance	0	0	-1,425,913,000,000	-90,293,000,000	405,323,000,000
26164	Net Other Financing Charges	0	0	32,243,000,000	30,571,000,000	45,824,000,000
26165	Net Other Investing Changes	-161,800,000,000	-161,800,000,000	-300,500,000,000	0	-11,231,000,000
26119	Net P P E Purchase And Sale	-2,377,000,000	-12,000,000	10,355,000,000	269,002,000,000	30,640,000,000
26075	Net Short Term Debt Issuance	0	0	-1,346,025,000,000	-18,773,000,000	-326,521,000,000
26072	Net Issuance Payments Of Debt	0	0	-2,771,938,000,000	-109,066,000,000	78,802,000,000
26226	Paymentson Behalfof Employees	-34,290,000,000	-7,713,000,000	-56,381,000,000	-30,316,000,000	-51,767,000,000
26116	Net Business Purchase And Sale	0	0	3,835,053,000,000	0	0
26063	Effect Of Exchange Rate Changes	-235,000,000	-78,000,000	1,813,000,000	7,000,000	111,000,000
26118	Net Investment Purchase And Sale	-2,260,000,000	-2,260,000,000	0	94,896,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-43,911,000,000	-3,940,000,000	-67,623,000,000	-47,680,000,000	-43,177,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-115,466,000,000	119,793,000,000	-333,437,000,000	-384,634,000,000	-244,768,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	103,299,000,000	23,933,000,000	148,198,000,000	147,169,000,000	200,337,000,000

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	0	0	0	0	0	14,479,000,000	270,864,000,000	33,429,000,000
26185	Free Cash Flow	-117,843,000,000	119,781,000,000	-165,511,000,000	5,135,000,000	-77,248,000,000	-337,561,000,000	-386,496,000,000	-247,557,000,000
26027	Changes In Cash	-281,903,000,000	-44,279,000,000	-165,511,000,000	5,135,000,000	-77,248,000,000	456,947,000,000	-17,277,000,000	17,050,000,000
26182	Issuance Of Debt	0	0	0	0	0	221,300,000,000	404,700,000,000	1,091,558,000,000
26123	Sale Of Business	0	0	0	0	0	3,835,053,000,000	0	0
26016	End Cash Position	253,066,000,000	253,066,000,000	297,423,000,000	3,462,218,000,000	457,125,000,000	535,204,000,000	76,444,000,000	93,714,000,000
26112	Purchase Of P P E	-2,377,000,000	-12,000,000	-59,000,000	-500,000,000	-1,806,000,000	-4,124,000,000	-1,862,000,000	-2,789,000,000
26183	Repayment Of Debt	0	0	0	0	0	-2,993,238,000,000	-513,766,000,000	-1,012,756,000,000
26125	Sale Of Investment	47,740,000,000	47,740,000,000	0	0	0	0	94,896,000,000	0
26005	Capital Expenditure	-2,377,000,000	-12,000,000	-59,000,000	-500,000,000	-1,806,000,000	-4,124,000,000	-1,862,000,000	-2,789,000,000
26012	Financing Cash Flow	0	0	0	0	0	-2,754,524,000,000	-78,595,000,000	99,553,000,000
26013	Investing Cash Flow	-166,437,000,000	-164,072,000,000	-59,000,000	-500,000,000	-1,806,000,000	3,544,908,000,000	445,952,000,000	162,265,000,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-50,000,000,000	-50,000,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	535,204,000,000	297,423,000,000	3,462,218,000,000	457,125,000,000	535,204,000,000	76,444,000,000	93,714,000,000	76,553,000,000
26223	Classesof Cash Payments	-227,269,000,000	93,307,000,000	-198,153,000,000	-25,514,000,000	-96,909,000,000	-375,919,000,000	-342,582,000,000	-257,105,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	221,300,000,000	404,700,000,000	788,434,000,000
26090	Long Term Debt Payments	0	0	0	0	0	-1,425,913,000,000	-494,993,000,000	-383,111,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	0
26246	Dividends Received C F I	0	0	0	0	0	0	82,054,000,000	142,856,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	221,300,000,000	0	303,124,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-1,567,325,000,000	-18,773,000,000	-629,645,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	-1,425,913,000,000	-90,293,000,000	405,323,000,000
26164	Net Other Financing Charges	0	0	0	0	0	32,243,000,000	30,571,000,000	45,824,000,000
26165	Net Other Investing Changes	-161,800,000,000	-161,800,000,000	0	0	0	-300,500,000,000	0	-11,231,000,000
26119	Net P P E Purchase And Sale	-2,377,000,000	-12,000,000	-59,000,000	-500,000,000	-1,806,000,000	10,355,000,000	269,002,000,000	30,640,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	-1,346,025,000,000	-18,773,000,000	-326,521,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-2,771,938,000,000	-109,066,000,000	78,802,000,000
26226	Paymentson Behalfof Employees	-34,290,000,000	-7,713,000,000	-6,434,000,000	-10,679,000,000	-9,464,000,000	-56,381,000,000	-30,316,000,000	-51,767,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	3,835,053,000,000	0	0
26063	Effect Of Exchange Rate Changes	-235,000,000	-78,000,000	716,000,000	-42,000,000	-831,000,000	1,813,000,000	7,000,000	111,000,000
26118	Net Investment Purchase And Sale	-2,260,000,000	-2,260,000,000	0	0	0	0	94,896,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-43,911,000,000	-3,940,000,000	-8,129,000,000	-6,245,000,000	-25,597,000,000	-67,623,000,000	-47,680,000,000	-43,177,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-115,466,000,000	119,793,000,000	-165,452,000,000	5,635,000,000	-75,442,000,000	-333,437,000,000	-384,634,000,000	-244,768,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	103,299,000,000	23,933,000,000	30,479,000,000	29,453,000,000	19,434,000,000	148,198,000,000	147,169,000,000	200,337,000,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KBLV	PT First Media Tbk	2024-04-15	At close: 04:00PM WIB	36	36	38	39	36.00 - 38.00	36	38	32.00 - 135.00	32	135	375,300	117,447	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-12	At close: 04:00PM WIB	36	36	38	39	36.00 - 38.00	36	38	32.00 - 135.00	32	135	375,300	117,800	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-11	At close: 04:00PM WIB	36	36	38	39	36.00 - 38.00	36	38	32.00 - 135.00	32	135	375,300	115,898	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-10	At close: 04:00PM WIB	36	36	38	39	36.00 - 38.00	36	38	32.00 - 135.00	32	135	375,300	114,678	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-05	At close: 04:00PM WIB	36	36	39	38	36.00 - 38.00	36	38	32.00 - 135.00	32	135	375,300	107,663	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-04	At close: 04:07PM WIB	33	33	36	35	33.00 - 36.00	33	36	32.00 - 135.00	32	135	171,200	105,518	62,718,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-03	At close: 04:00PM WIB	35	32	35	32	32.00 - 33.00	32	33	32.00 - 135.00	32	135	479,600	101,996	57,492,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-02	At close: 04:14PM WIB	38	35	35	35	35.00 - 35.00	35	35	35.00 - 135.00	35	135	196,000	103,467	60,976,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-04-01	At close: 04:09PM WIB	42	38	38	38	38.00 - 38.00	38	38	38.00 - 135.00	38	135	231,500	100,322	66,202,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-29	At close: 04:08PM WIB	46	42	42	42	42.00 - 42.00	42	42	42.00 - 135.00	42	135	507,200	100,322	73,171,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-28	At close: 04:08PM WIB	46	42	42	42	42.00 - 42.00	42	42	42.00 - 135.00	42	135	507,200	92,498	73,171,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-27	At close: 04:11PM WIB	51	46	0	0	46.00 - 46.00	46	46	46.00 - 135.00	46	135	135,400	86,334	80,140,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-26	At close: 04:00PM WIB	56	52	0	0	51.00 - 52.00	51	52	51.00 - 135.00	51	135	244,000	87,320	88,851,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-25	At close: 04:06PM WIB	56	56	0	0	56.00 - 56.00	56	56	56.00 - 135.00	56	135	48,500	88,852	97,562,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-22	At close: 04:14PM WIB	57	57	56	58	56.00 - 59.00	56	59	56.00 - 135.00	56	135	76,700	89,073	97,562,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-21	At close: 04:00PM WIB	61	0	0	0	0.0000 - 0.0000	0	0		0		0	85,860	0	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-14	As of 02:01PM WIB. Market open.	62	64	63	64	64.00 - 65.00	64	65	61.00 - 135.00	61	135	2,500	87,766	111,499,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-13	At close: 04:02PM WIB	61	61	63	63	61.00 - 62.00	61	62	61.00 - 135.00	61	135	9,500	87,692	108,015,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-11	At close: 04:10PM WIB	63	63	61	63	61.00 - 66.00	61	66	61.00 - 135.00	61	135	127,300	86,722	106,272,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-08	At close: 04:10PM WIB	63	63	61	63	61.00 - 66.00	61	66	61.00 - 135.00	61	135	127,300	88,256	106,272,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-05	At close: 04:14PM WIB	66	64	65	67	64.00 - 67.00	64	67	63.00 - 135.00	63	135	10,700	124,420	116,725,000,000	-40	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-04	At close: 03:19PM WIB	64	64	64	66	63.00 - 67.00	63	67	63.00 - 135.00	63	135	106,300	124,046	114,983,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-03-01	At close: 04:13PM WIB	65	67	63	67	63.00 - 67.00	63	67	63.00 - 135.00	63	135	20,200	124,051	111,499,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-02-28	At close: 03:35PM WIB	66	66	65	66	65.00 - 69.00	65	69	63.00 - 135.00	63	135	18,800	125,240	114,983,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-02-27	At close: 03:45PM WIB	65	65	65	67	65.00 - 67.00	65	67	63.00 - 135.00	63	135	102,900	128,008	114,983,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-02-26	At close: 04:00PM WIB	69	70	63	65	63.00 - 70.00	63	70	63.00 - 135.00	63	135	451,600	120,689	113,241,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk	2024-02-23	At close: 04:00PM WIB	70	69	67	69	67.00 - 71.00	67	71	63.00 - 135.00	63	135	270,800	116,503	120,210,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk (KBLV.JK)	2024-02-22	At close: 09:39AM WIB	71	71	69	70	70.00 - 71.00	70	71	63.00 - 135.00	63	135	2,300	116,611	121,952,000,000	-39	N/A	N/A (N/A)	N/A
KBLV	PT First Media Tbk (KBLV.JK)	2024-02-21	At close: 04:00PM WIB	71	69	71	71	68.00 - 72.00	68	72	63.00 - 135.00	63	135	118,000	115,535	123,694,000,000	-39	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KBLV	PT First Media Tbk	2024-04-15	66,200,000,000	-469,000,000,000	1	-4	6	0	0	135	32	59	83	118	291	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-71	-74	-5	113,520,000,000	65	-14	-90,860,000,000	-80,350,000,000	-39	303,070,000,000	174	163	-115,470,000,000	-131,460,000,000
KBLV	PT First Media Tbk	2024-04-12	66,200,000,000	-469,000,000,000	1	-4	6	0	0	135	32	61	83	116	299	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-11	66,200,000,000	-469,000,000,000	1	-4	6	0	0	135	32	61	83	115	299	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-10	66,200,000,000	-469,000,000,000	1	-4	6	0	0	135	32	61	83	115	299	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-05	57,490,000,000	-477,710,000,000	1	-4	15	0	0	135	0	64	85	106	216	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-04	60,980,000,000	-474,230,000,000	1	-4	14	0	0	135	0	65	85	102	186	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-03	60,980,000,000	-474,230,000,000	1	-4	14	0	0	135	0	66	85	103	167	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-02	66,200,000,000	-469,000,000,000	1	-4	14	0	0	135	0	67	85	100	146	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-04-01	73,170,000,000	-462,030,000,000	1	-4	14	0	0	135	0	67	85	100	146	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-29	73,170,000,000	-462,030,000,000	1	-4	14	0	0	135	42	67	85	93	96	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-28	80,140,000,000	-455,060,000,000	1	-4	14	0	0	135	0	68	86	86	54	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-27	97,560,000,000	-437,640,000,000	1	-4	13	0	0	135	0	68	86	87	66	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-26	97,560,000,000	-437,640,000,000	1	-4	13	0	0	135	0	69	86	89	68	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-25	97,560,000,000	-437,640,000,000	1	-4	13	0	0	135	56	69	86	89	68	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-22	99,300,000,000	-435,900,000,000	1	-4	13	0	0	135	0	69	86	86	41	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-21	106,270,000,000	-428,930,000,000	1	-4	13	0	0	135	57	69	86	86	41	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-14	108,010,000,000	-427,190,000,000	1	-4	13	0	0	135	0	71	86	88	97	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-13	106,270,000,000	-428,930,000,000	1	-4	13	0	0	135	0	71	86	86	97	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-11	106,270,000,000	-428,930,000,000	1	-4	13	0	0	135	61	71	86	89	97	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-08	109,760,000,000	-425,450,000,000	1	-4	13	-11	32	135	61	71	86	88	112	1,740,000,000	1,770,000,000	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-05	111,500,000,000	-423,710,000,000	1	-4	13	-15	27	135	0	71	87	124	118	1,740,000,000	1,770,000,000	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-40	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-04	111,500,000,000	-423,710,000,000	1	-4	13	-15	27	135	0	71	87	124	118	1,740,000,000	1,770,000,000	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-03-01	113,240,000,000	-421,960,000,000	1	-4	13	0	0	135	0	71	87	125	114	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-02-28	114,980,000,000	-420,220,000,000	1	-3	13	0	0	135	0	71	87	125	115	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-02-27	113,240,000,000	-421,960,000,000	1	-4	13	0	0	135	0	72	87	121	62	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk	2024-02-26	120,210,000,000	-414,990,000,000	1	-3	13	0	0	135	0	72	87	121	62	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk (KBLV.JK)	2024-02-23	121,950,000,000	-413,250,000,000	1	-3	13	0	0	135	0	72	87	117	43	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk (KBLV.JK)	2024-02-22	123,690,000,000	-411,510,000,000	1	-3	13	0	0	135	63	72	87	117	43	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000
KBLV	PT First Media Tbk (KBLV.JK)	2024-02-21	123,690,000,000	-411,510,000,000	1	-3	13	0	0	135	63	72	87	116	32	1,740,000,000	0	874,790,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-56	-61	-7	120,470,000,000	69	-5	-138,360,000,000	-67,080,000,000	-39	297,420,000,000	171	221	-287,070,000,000	-144,290,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	67	67	67	67
2024-03-05	15:59:00	0	0	0	0
2024-03-05	15:58:00	0	0	0	0
2024-03-05	15:57:00	0	0	0	0
2024-03-05	15:56:00	0	0	0	0
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:54:00	0	0	0	0
2024-03-05	15:53:00	0	0	0	0
2024-03-05	15:52:00	0	0	0	0
2024-03-05	15:51:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:49:00	0	0	0	0
2024-03-05	15:48:00	0	0	0	0
2024-03-05	15:47:00	0	0	0	0
2024-03-05	15:46:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:44:00	0	0	0	0
2024-03-05	15:43:00	0	0	0	0
2024-03-05	15:42:00	0	0	0	0
2024-03-05	15:41:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:39:00	0	0	0	0
2024-03-05	15:38:00	0	0	0	0
2024-03-05	15:37:00	0	0	0	0
2024-03-05	15:36:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:34:00	0	0	0	0
2024-03-05	15:33:00	0	0	0	0
2024-03-05	15:32:00	0	0	0	0
2024-03-05	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	67	67	67	67
2024-03-05	15:58:00	0	0	0	0
2024-03-05	15:56:00	0	0	0	0
2024-03-05	15:54:00	0	0	0	0
2024-03-05	15:52:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:48:00	0	0	0	0
2024-03-05	15:46:00	0	0	0	0
2024-03-05	15:44:00	0	0	0	0
2024-03-05	15:42:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:38:00	0	0	0	0
2024-03-05	15:36:00	0	0	0	0
2024-03-05	15:34:00	0	0	0	0
2024-03-05	15:32:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:28:00	0	0	0	0
2024-03-05	15:26:00	0	0	0	0
2024-03-05	15:24:00	0	0	0	0
2024-03-05	15:22:00	0	0	0	0
2024-03-05	15:20:00	0	0	0	0
2024-03-05	15:18:00	0	0	0	0
2024-03-05	15:16:00	0	0	0	0
2024-03-05	15:14:00	0	0	0	0
2024-03-05	15:12:00	0	0	0	0
2024-03-05	15:10:00	0	0	0	0
2024-03-05	15:08:00	0	0	0	0
2024-03-05	15:06:00	0	0	0	0
2024-03-05	15:04:00	0	0	0	0
2024-03-05	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	67	67	67	67
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:25:00	0	0	0	0
2024-03-05	15:20:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:10:00	0	0	0	0
2024-03-05	15:05:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:55:00	0	0	0	0
2024-03-05	14:50:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:40:00	0	0	0	0
2024-03-05	14:35:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:25:00	0	0	0	0
2024-03-05	14:20:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:10:00	0	0	0	0
2024-03-05	14:05:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:55:00	0	0	0	0
2024-03-05	13:50:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:40:00	0	0	0	0
2024-03-05	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	67	67	67	67	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:59:24	67	67	67	67	0
2024-03-05	09:45:00	67	67	67	67	100
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0
2024-03-05	09:02:35	64	64	64	64	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	67	67	67	67	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:59:24	67	67	67	67	0
2024-03-05	09:30:00	67	67	67	67	100
2024-03-05	09:02:35	64	64	64	64	0
2024-03-05	09:00:00	64	64	64	64	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:19:14	66	66	66	66	0
2024-03-04	15:00:00	66	66	66	66	100
2024-03-04	14:38:09	65	65	65	65	0
2024-03-04	14:30:00	67	67	65	67	500
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:05	64	64	64	64	0
2024-03-04	13:30:00	64	64	63	64	19,500
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:09:46	64	64	64	64	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	67	67	67	67	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:59:24	67	67	67	67	0
2024-03-05	09:02:35	64	64	64	64	0
2024-03-05	09:00:00	64	67	64	67	0
2024-03-04	15:19:14	66	66	66	66	0
2024-03-04	15:00:00	66	66	66	66	100
2024-03-04	14:38:09	65	65	65	65	0
2024-03-04	14:00:00	67	67	65	67	500
2024-03-04	13:30:05	64	64	64	64	0
2024-03-04	13:00:00	64	64	63	64	19,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:09:46	64	64	64	64	0
2024-03-04	11:00:00	64	64	64	64	3,100
2024-03-04	10:08:04	64	64	64	64	0
2024-03-04	10:00:00	64	64	64	64	1,300
2024-03-04	09:19:05	63	63	63	63	0
2024-03-04	09:00:00	64	67	63	67	61,600
2024-03-01	16:00:00	0	0	0	0	0
2024-03-01	15:10:18	67	67	67	67	0
2024-03-01	15:00:00	67	67	64	64	300
2024-03-01	14:00:00	63	63	63	63	100
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:04:48	63	63	63	63	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	30	30	30	30	0
2024-05-03	10:30:00	30	30	30	30	1,000
2024-05-03	09:55:01	30	30	30	30	0
2024-05-03	09:00:00	30	30	30	30	0
2024-05-02	16:00:02	31	31	31	31	0
2024-05-02	15:00:00	31	31	31	31	10,500
2024-05-02	14:55:01	31	31	31	31	0
2024-05-02	13:30:00	31	31	31	31	400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:01	31	31	31	31	0
2024-05-02	10:30:00	31	31	31	31	112,000
2024-05-02	09:55:01	31	31	31	31	0
2024-05-02	09:00:00	31	31	31	31	0
2024-04-30	16:00:02	31	31	31	31	0
2024-04-30	15:00:00	31	31	31	31	100,100
2024-04-30	14:55:01	31	31	31	31	0
2024-04-30	13:30:00	31	31	31	31	200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:55:01	31	31	31	31	0
2024-04-30	10:30:00	31	31	31	31	4,600
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:55:01	32	32	32	32	0
2024-04-29	13:30:00	32	32	32	32	700
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	32	32	32	32	0
2024-04-29	10:55:01	32	32	32	32	0
2024-04-29	10:30:00	32	32	32	32	200
2024-04-29	09:55:01	32	32	32	32	0
2024-04-29	09:00:00	32	32	32	32	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	31	31	31	31	151,400
2024-04-30	09:00:00	31	31	31	31	105,900
2024-04-29	09:00:00	32	32	32	32	1,000
2024-04-26	09:00:00	33	33	33	33	13,600
2024-04-25	09:00:00	32	33	32	33	357,300
2024-04-24	09:00:00	35	35	35	35	6,600
2024-04-23	09:00:00	35	35	35	35	58,000
2024-04-22	09:00:00	35	35	35	35	20,600
2024-04-19	09:00:00	37	37	35	35	114,300
2024-04-18	09:00:00	38	38	38	38	83,200
2024-04-17	09:00:00	37	38	37	38	8,600
2024-04-16	09:00:00	38	38	36	37	22,700
2024-04-05	09:00:00	36	38	36	38	375,300
2024-04-04	09:00:00	33	36	33	36	171,200
2024-04-03	09:00:00	32	33	32	33	479,600
2024-04-02	09:00:00	35	35	35	35	196,000
2024-04-01	09:00:00	38	38	38	38	231,500
2024-03-28	09:00:00	42	42	42	42	507,200
2024-03-27	09:00:00	46	46	46	46	135,400
2024-03-26	09:00:00	52	52	51	51	244,000
2024-03-25	09:00:00	56	56	56	56	48,500
2024-03-22	09:00:00	57	59	56	56	76,500
2024-03-21	09:00:00	61	62	56	57	225,900
2024-03-20	09:00:00	62	64	61	61	12,400
2024-03-19	09:00:00	61	63	58	61	185,600
2024-03-18	09:00:00	64	64	61	64	1,300
2024-03-15	09:00:00	64	64	60	64	22,800
2024-03-14	09:00:00	64	65	63	63	3,400
2024-03-13	09:00:00	61	63	61	62	9,500
2024-03-08	09:00:00	63	66	61	61	127,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	31	31	31	31	151,400
2024-04-29	09:00:00	32	32	32	32	1,000
2024-04-26	09:00:00	33	33	33	33	13,600
2024-04-25	09:00:00	32	33	32	33	357,300
2024-04-24	09:00:00	35	35	35	35	6,600
2024-04-23	09:00:00	35	35	35	35	58,000
2024-04-22	09:00:00	35	35	35	35	20,600
2024-04-19	09:00:00	37	37	35	35	114,300
2024-04-18	09:00:00	38	38	38	38	83,200
2024-04-17	09:00:00	37	38	37	38	8,600
2024-04-16	09:00:00	38	38	36	37	22,700
2024-04-05	09:00:00	36	38	36	38	375,300
2024-04-04	09:00:00	33	36	33	36	171,200
2024-04-03	09:00:00	32	33	32	33	479,600
2024-04-02	09:00:00	35	35	35	35	196,000
2024-04-01	09:00:00	38	38	38	38	231,500
2024-03-28	09:00:00	42	42	42	42	507,200
2024-03-27	09:00:00	46	46	46	46	135,400
2024-03-26	09:00:00	52	52	51	51	244,000
2024-03-25	09:00:00	56	56	56	56	48,500
2024-03-22	09:00:00	57	59	56	56	76,500
2024-03-21	09:00:00	61	62	56	57	225,900
2024-03-20	09:00:00	62	64	61	61	12,400
2024-03-19	09:00:00	61	63	58	61	185,600
2024-03-18	09:00:00	64	64	61	64	1,300
2024-03-15	09:00:00	64	64	60	64	22,800
2024-03-14	09:00:00	64	65	63	63	3,400
2024-03-13	09:00:00	61	63	61	62	9,500
2024-03-08	09:00:00	63	66	61	61	127,300
2024-03-07	09:00:00	63	66	63	63	13,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	32	32	32	32	1,000
2024-04-21	00:00:00	35	35	32	33	456,100
2024-04-14	00:00:00	38	38	35	35	228,800
2024-04-07	00:00:00	38	38	38	38	0
2024-03-31	00:00:00	38	38	32	38	1,453,600
2024-03-24	00:00:00	56	56	42	42	935,100
2024-03-17	00:00:00	64	64	56	56	501,700
2024-03-10	00:00:00	61	65	60	64	35,700
2024-03-03	00:00:00	64	67	61	61	277,300
2024-02-25	00:00:00	70	70	63	64	695,000
2024-02-18	00:00:00	70	72	67	69	482,400
2024-02-11	00:00:00	70	72	68	72	133,100
2024-02-04	00:00:00	70	72	67	71	88,500
2024-01-28	00:00:00	72	72	66	70	403,900
2024-01-21	00:00:00	74	74	69	70	375,900
2024-01-14	00:00:00	78	82	67	71	979,000
2024-01-07	00:00:00	73	80	72	76	258,600
2023-12-31	00:00:00	72	79	70	74	652,500
2023-12-24	00:00:00	69	74	66	72	181,000
2023-12-17	00:00:00	71	73	66	69	275,000
2023-12-10	00:00:00	73	73	68	71	444,000
2023-12-03	00:00:00	77	78	69	73	2,246,300
2023-11-26	00:00:00	74	77	70	77	600,500
2023-11-19	00:00:00	70	75	70	74	133,400
2023-11-12	00:00:00	75	79	68	74	706,100
2023-11-05	00:00:00	77	79	70	70	668,500
2023-10-29	00:00:00	80	82	68	77	527,400
2023-10-22	00:00:00	85	87	78	80	340,800
2023-10-15	00:00:00	97	97	81	85	471,400
2023-10-08	00:00:00	100	105	95	97	367,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	31	31	31	31	151,400
2024-03-31	00:00:00	38	38	31	31	2,245,400
2024-02-29	00:00:00	67	67	42	42	1,770,000
2024-01-31	00:00:00	70	72	63	65	1,470,600
2023-12-31	00:00:00	72	82	66	70	2,578,100
2023-11-30	00:00:00	75	78	66	72	3,319,200
2023-10-31	00:00:00	79	82	68	75	2,390,500
2023-09-30	00:00:00	99	105	75	75	2,030,300
2023-08-31	00:00:00	104	106	90	99	2,699,700
2023-07-31	00:00:00	115	116	100	102	5,064,100
2023-06-30	00:00:00	91	135	88	115	26,923,200
2023-05-31	00:00:00	77	96	71	90	4,774,800
2023-04-30	00:00:00	73	79	66	77	6,853,400
2023-03-31	00:00:00	72	74	71	74	33,900
2023-02-28	00:00:00	74	74	70	74	221,600
2023-01-31	00:00:00	70	71	67	68	1,300,400
2022-12-31	00:00:00	99	105	85	85	6,102,000
2022-11-30	00:00:00	130	138	94	99	10,838,500
2022-10-31	00:00:00	158	160	126	132	13,220,400
2022-09-30	00:00:00	176	181	143	160	12,147,800
2022-08-31	00:00:00	194	197	170	173	20,017,200
2022-07-31	00:00:00	232	232	192	194	23,020,300
2022-06-30	00:00:00	222	234	185	232	28,365,900
2022-05-31	00:00:00	226	342	214	218	203,159,100
2022-04-30	00:00:00	218	246	190	226	45,957,900
2022-03-31	00:00:00	330	330	212	218	198,795,300
2022-02-28	00:00:00	374	382	324	332	184,484,100
2022-01-31	00:00:00	456	474	366	374	537,383,000
2021-12-31	00:00:00	570	655	454	456	100,720,800
2021-11-30	00:00:00	1,150	1,150	530	570	418,885,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	31	31	31	31	151,400
2024-03-31	00:00:00	38	38	32	32	2,139,500
2024-02-29	00:00:00	67	67	42	42	1,770,000
2024-01-31	00:00:00	70	72	31	31	5,486,000
2023-12-31	00:00:00	72	82	42	42	5,818,700
2023-11-30	00:00:00	75	82	63	65	7,367,900
2023-10-31	00:00:00	79	82	66	70	8,287,800
2023-09-30	00:00:00	99	105	66	72	7,740,000
2023-08-31	00:00:00	104	106	68	75	7,120,500
2023-07-31	00:00:00	115	116	75	75	9,794,100
2023-06-30	00:00:00	91	135	88	99	34,687,000
2023-05-31	00:00:00	77	135	71	102	36,762,100
2023-04-30	00:00:00	73	135	66	115	38,551,400
2023-03-31	00:00:00	74	96	66	90	11,676,200
2023-02-28	00:00:00	74	79	66	77	8,314,100
2023-01-31	00:00:00	70	80	63	74	8,482,400
2022-10-31	00:00:00	158	160	85	85	30,160,900
2022-07-31	00:00:00	232	232	143	160	55,185,300
2022-04-30	00:00:00	218	342	185	232	277,482,900
2022-01-31	00:00:00	456	474	212	218	920,662,400
2021-10-31	00:00:00	695	1,675	454	456	572,522,200
2021-07-31	00:00:00	950	1,320	645	695	13,389,900
2021-04-30	00:00:00	500	1,080	400	850	37,528,500
2021-01-31	00:00:00	350	500	346	488	1,158,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters