Informasi Saham KEEN PT Kencana Energi Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia 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
14012	Pb Ratio	1	1	1	1
40001	Market Cap	5	2,548,087,187,500	2,841,392,187,500	2,383,103,125,000
14010	Ps Ratio	9	3	4	4
14020	Forward Pe Ratio	12	4	5	6
14008	Pe Ratio	16	12	11	12
102	Enterprises Value E B I T D A Ratio	23	167,239	1,141,214	485,524
40002	Enterprise Value	26	4,179,140,094,169	4,276,550,758,324	3,705,051,170,281
101	Enterprises Value Revenue Ratio	40	87,030	318,446	259,787

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1
40001	Market Cap	5	2,548,087,187,500	2,841,392,187,500	3,134,697,187,500	2,731,402,812,500	2,016,471,875,000	2,383,103,125,000
14010	Ps Ratio	9	3	4	4	4	4	4
14020	Forward Pe Ratio	12	4	5	6	5	0	6
14008	Pe Ratio	16	12	11	13	13	10	12
102	Enterprises Value E B I T D A Ratio	23	167,239	1,141,214	770,261	555,947	406,375	485,524
40002	Enterprise Value	26	4,179,140,094,169	4,276,550,758,324	4,541,707,816,945	4,034,019,431,942	3,287,258,440,003	3,705,051,170,281
101	Enterprises Value Revenue Ratio	40	87,030	318,446	452,610	354,226	249,648	259,787

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	24,876,637	3,725,381	23,952,767	18,180,218	9,152,182
20304	Write Off	0	0	0	-786,586	760,855
20091	Net Income	12,911,120	208,814	12,556,830	6,674,778	6,719,182
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	24,989,048	3,747,370	24,119,406	18,365,106	9,353,120
20046	Gross Profit	27,912,328	4,275,777	27,098,613	21,032,886	14,242,028
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	18,285,389	1,244,715	18,039,444	12,458,344	3,730,500
20145	Tax Provision	3,462,040	885,432	3,558,105	4,458,876	-4,913,114
20100	Total Revenue	48,019,781	13,429,456	41,832,779	36,549,907	25,385,291
20164	Total Expenses	23,904,123	10,136,794	17,778,886	18,494,914	14,294,459
20013	Cost Of Revenue	20,107,453	9,153,679	14,734,166	15,517,021	11,143,263
20177	Interest Income	202,024	202,024	92,576	457,523	422,410
20057	Interest Expense	6,591,248	2,480,666	5,913,323	5,721,874	5,421,682
20109	Operating Income	24,115,658	3,292,662	24,053,893	18,054,993	11,090,832
20316	Normalized Income	12,911,120	208,814	12,556,830	6,169,713	7,289,823
20108	Operating Expense	3,796,670	983,115	3,044,720	2,977,893	3,151,196
20112	Operating Revenue	48,019,781	13,429,456	41,832,779	36,549,907	25,385,291
20087	Minority Interests	-1,912,229	-150,469	-1,924,509	-1,324,690	-1,924,432
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-6,602,921	-2,293,443	-5,933,318	-5,645,747	-5,615,270
20416	Total Unusual Items	1,052,617	0	0	786,586	-760,855
29010	Basic Average Shares	3,666,312,500	0	3,666,312,500	3,666,312,500	3,666,312,500
20269	Other Special Charges	0	0	0	-266,031	0
20287	Rent And Landing Fees	51,998	18,724	17,293	30,177	29,433
29011	Diluted Average Shares	3,666,312,500	0	3,666,312,500	3,666,312,500	3,666,312,500
20420	Normalized E B I T D A	24,989,048	3,747,370	24,119,406	17,578,520	10,113,975
20162	Special Income Charges	0	0	0	786,586	-760,855
20315	Reconciled Depreciation	112,411	21,989	166,639	184,888	200,938
20312	Other Operating Expenses	418,797	69,700	568,252	307,610	416,359
20368	Total Other Finance Cost	213,697	14,801	112,571	381,396	615,998
20440	Rent Expense Supplemental	55,400	22,126	31,210	96,102	39,710
20314	Reconciled Cost Of Revenue	20,107,453	9,153,679	14,734,166	15,517,021	11,143,263
20419	Tax Effect Of Unusual Items	0	0	0	281,521	-190,214
20018	Depreciation Income Statement	112,411	21,989	166,639	184,888	200,938
20075	Interest Income Non Operating	202,024	202,024	92,576	457,523	422,410
20064	Interest Expense Non Operating	6,591,248	2,480,666	5,913,323	5,721,874	5,421,682
20093	Net Income Common Stockholders	12,911,120	208,814	12,556,830	6,674,778	6,719,182
20094	Net Income Continuous Operations	14,823,349	359,283	14,481,339	7,999,468	8,643,614
20045	General And Administrative Expense	1,322,389	362,211	1,335,460	1,461,956	1,348,634
20159	Selling General And Administration	1,322,389	362,211	1,335,460	1,461,956	1,348,634
20435	Total Operating Income As Reported	24,115,658	3,292,662	24,053,893	18,841,579	10,525,054
20412	Other Non Operating Income Expenses	-59,326	-53,956	117,099	-948,656	-506,018
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,911,120	208,814	12,556,830	6,674,778	6,719,182
20417	Total Unusual Items Excluding Goodwill	1,052,617	0	0	786,586	-760,855
20077	Net Non Operating Interest Income Expense	-6,602,921	-2,293,443	-5,933,318	-5,645,747	-5,615,270
20346	Net Income Including Noncontrolling Interests	14,823,349	359,283	14,481,339	7,999,468	8,643,614
20019	Depreciation And Amortization In Income Statement	112,411	21,989	166,639	184,888	200,938
20309	Net Income From Continuing And Discontinued Operation	12,911,120	208,814	12,556,830	6,674,778	6,719,182
20331	Net Income From Continuing Operation Net Minority Interest	12,911,120	208,814	12,556,830	6,674,778	6,719,182

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	24,876,637	3,725,381	5,877,469	7,216,548	8,057,239	23,952,767	18,180,218	9,152,182
20304	Write Off	0	0	0	0	0	0	-786,586	760,855
20091	Net Income	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,674,778	6,719,182
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	24,989,048	3,747,370	5,896,327	7,256,125	8,089,226	24,119,406	18,365,106	9,353,120
20046	Gross Profit	27,912,328	4,275,777	6,793,724	8,305,277	8,537,550	27,098,613	21,032,886	14,242,028
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	18,285,389	1,244,715	4,509,174	5,913,576	6,617,924	18,039,444	12,458,344	3,730,500
20145	Tax Provision	3,462,040	885,432	958,318	672,692	945,598	3,558,105	4,458,876	-4,913,114
20100	Total Revenue	48,019,781	13,429,456	10,034,494	11,388,250	13,167,581	41,832,779	36,549,907	25,385,291
20164	Total Expenses	23,904,123	10,136,794	4,111,290	4,308,006	5,348,033	17,778,886	18,494,914	14,294,459
20013	Cost Of Revenue	20,107,453	9,153,679	3,240,770	3,082,973	4,630,031	14,734,166	15,517,021	11,143,263
20177	Interest Income	202,024	202,024	0	0	0	92,576	457,523	422,410
20057	Interest Expense	6,591,248	2,480,666	1,368,295	1,302,972	1,439,315	5,913,323	5,721,874	5,421,682
20109	Operating Income	24,115,658	3,292,662	5,923,204	7,080,244	7,819,548	24,053,893	18,054,993	11,090,832
20316	Normalized Income	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,169,713	7,289,823
20108	Operating Expense	3,796,670	983,115	870,520	1,225,033	718,002	3,044,720	2,977,893	3,151,196
20112	Operating Revenue	48,019,781	13,429,456	10,034,494	11,388,250	13,167,581	41,832,779	36,549,907	25,385,291
20087	Minority Interests	-1,912,229	-150,469	-432,307	-581,986	-747,467	-1,924,509	-1,324,690	-1,924,432
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-6,602,921	-2,293,443	-1,380,775	-1,489,388	-1,439,315	-5,933,318	-5,645,747	-5,615,270
20416	Total Unusual Items	1,052,617	0	0	0	0	0	786,586	-760,855
29010	Basic Average Shares	3,666,312,500	0	3,666,312,500	0	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
20269	Other Special Charges	0	0	0	0	0	0	-266,031	0
20287	Rent And Landing Fees	51,998	18,724	17,587	5,524	10,163	17,293	30,177	29,433
29011	Diluted Average Shares	3,666,312,500	0	3,666,312,500	0	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
20420	Normalized E B I T D A	24,989,048	3,747,370	5,896,327	7,256,125	8,089,226	24,119,406	17,578,520	10,113,975
20162	Special Income Charges	0	0	0	0	0	0	786,586	-760,855
20315	Reconciled Depreciation	112,411	21,989	18,858	39,577	31,987	166,639	184,888	200,938
20312	Other Operating Expenses	418,797	69,700	228,822	64,696	55,579	568,252	307,610	416,359
20368	Total Other Finance Cost	213,697	14,801	12,480	0	0	112,571	381,396	615,998
20440	Rent Expense Supplemental	55,400	22,126	17,587	5,524	10,163	31,210	96,102	39,710
20314	Reconciled Cost Of Revenue	20,107,453	9,153,679	3,240,770	3,082,973	4,630,031	14,734,166	15,517,021	11,143,263
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	281,521	-190,214
20018	Depreciation Income Statement	112,411	21,989	18,858	39,577	31,987	166,639	184,888	200,938
20075	Interest Income Non Operating	202,024	202,024	0	0	0	92,576	457,523	422,410
20064	Interest Expense Non Operating	6,591,248	2,480,666	1,368,295	1,302,972	1,439,315	5,913,323	5,721,874	5,421,682
20093	Net Income Common Stockholders	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,674,778	6,719,182
20094	Net Income Continuous Operations	14,823,349	359,283	3,550,856	5,240,884	5,672,326	14,481,339	7,999,468	8,643,614
20045	General And Administrative Expense	1,322,389	362,211	276,031	357,178	326,969	1,335,460	1,461,956	1,348,634
20159	Selling General And Administration	1,322,389	362,211	276,031	357,178	326,969	1,335,460	1,461,956	1,348,634
20435	Total Operating Income As Reported	24,115,658	3,292,662	5,923,204	7,080,244	7,819,548	24,053,893	18,841,579	10,525,054
20412	Other Non Operating Income Expenses	-59,326	-53,956	-73,672	72,342	-4,040	117,099	-948,656	-506,018
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,674,778	6,719,182
20417	Total Unusual Items Excluding Goodwill	1,052,617	0	0	0	0	0	786,586	-760,855
20077	Net Non Operating Interest Income Expense	-6,602,921	-2,293,443	-1,380,775	-1,489,388	-1,439,315	-5,933,318	-5,645,747	-5,615,270
20346	Net Income Including Noncontrolling Interests	14,823,349	359,283	3,550,856	5,240,884	5,672,326	14,481,339	7,999,468	8,643,614
20019	Depreciation And Amortization In Income Statement	112,411	21,989	18,858	39,577	31,987	166,639	184,888	200,938
20309	Net Income From Continuing And Discontinued Operation	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,674,778	6,719,182
20331	Net Income From Continuing Operation Net Minority Interest	12,911,120	208,814	3,118,549	4,658,898	4,924,859	12,556,830	6,674,778	6,719,182

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,362,996	1,362,996	410,183	410,183
23531	Net Debt	100,156,761	85,829,418	87,737,980	69,429,982
23165	Payables	15,334,763	6,246,319	7,771,114	24,457,583
23139	Net P P E	1,712,572	415,854	296,353	212,080
23351	Properties	0	0	0	0
23386	Total Debt	109,907,710	89,728,701	89,061,179	71,448,010
23100	Gross P P E	2,411,094	1,182,868	901,752	657,529
23038	Common Stock	28,583,019	28,583,019	28,583,019	28,583,019
23045	Current Debt	14,994,469	11,055,735	9,175,476	11,829,541
23532	Share Issued	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
23220	Total Assets	352,791,454	316,119,688	300,775,444	287,403,088
23027	Capital Stock	28,583,019	28,583,019	28,583,019	28,583,019
23382	Other Payable	8,595,763	1,734,850	4,313,848	12,345,365
23028	Cash Financial	4,107,463	3,835,715	1,323,199	1,844,423
23123	Long Term Debt	94,913,241	78,672,966	79,885,703	59,550,834
23179	Prepaid Assets	297,050	281,330	212,812	112,380
23385	Working Capital	12,250,130	15,069,184	12,139,823	-23,192,178
23000	Accounts Payable	6,385,813	4,138,692	3,323,328	9,373,737
23029	Cash Equivalents	5,643,486	63,568	0	105,970
23245	Invested Capital	274,348,257	242,799,984	231,361,315	208,159,592
23291	Dividends Payable	0	0	0	2,500,000
23132	Minority Interest	23,284,778	22,000,336	21,142,076	19,757,720
23342	Other Receivables	23,863,582	19,544,417	21,862,316	4,837,705
23204	Retained Earnings	75,972,380	64,655,743	53,475,001	47,754,979
23217	Total Tax Payable	353,187	372,777	133,938	238,481
23001	Accounts Receivable	3,084,203	4,937,195	3,155,392	3,189,351
23280	Common Stock Equity	164,440,547	153,071,283	142,300,136	136,779,217
23403	Net Tangible Assets	163,077,551	151,708,287	141,889,953	136,369,034
23215	Stockholders Equity	164,440,547	153,071,283	142,300,136	136,779,217
23383	Tangible Book Value	163,077,551	151,708,287	141,889,953	136,369,034
23374	Total Capitalization	259,353,788	231,744,249	222,185,839	196,330,051
23312	Land And Improvements	18,941	0	0	0
23469	Other Equity Interest	2,117,275	2,117,275	2,117,275	2,117,275
23393	Ordinary Shares Number	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
23008	Accumulated Depreciation	-698,522	-767,014	-605,399	-445,449
23282	Construction In Progress	0	0	0	0
23380	Capital Lease Obligations	0	0	0	67,635
23030	Cash And Cash Equivalents	9,750,949	3,899,283	1,323,199	1,950,393
23262	Gross Accounts Receivable	0	4,937,195	3,155,392	3,975,937
23012	Additional Paid In Capital	52,565,711	52,628,696	52,628,696	52,628,696
23275	Buildings And Improvements	269,586	343,173	266,508	266,508
23126	Long Term Equity Investment	204,736	54,661	42,335	0
23319	Machinery Furniture Equipment	2,122,567	839,695	635,244	391,021
23048	Current Capital Lease Obligation	0	0	0	67,635
23098	Goodwill And Other Intangible Assets	1,362,996	1,362,996	410,183	410,183
23261	Total Equity Gross Minority Interest	187,725,325	175,071,619	163,442,212	156,536,937
23067	Non Current Deferred Taxes Liabilities	39,152,779	36,220,114	33,662,997	29,459,011
23259	Total Liabilities Net Minority Interest	165,066,129	141,048,069	137,333,232	130,866,151
23046	Current Debt And Capital Lease Obligation	14,994,469	11,055,735	9,175,476	11,897,176
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-786,586
23124	Long Term Debt And Capital Lease Obligation	94,913,241	78,672,966	79,885,703	59,550,834
23344	Non Current Pension And Other Postretirement Benefit Plans	416,365	379,947	809,763	868,750

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	1,362,996	1,362,996	1,362,996	1,362,996	1,362,996	410,183	410,183
23531	Net Debt	100,156,761	93,270,812	90,845,189	86,535,297	85,829,418	87,737,980	69,429,982
23165	Payables	15,334,763	6,154,862	8,014,098	7,478,486	6,246,319	7,771,114	24,457,583
23139	Net P P E	1,712,572	1,536,175	719,250	604,621	415,854	296,353	212,080
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	109,907,710	95,958,198	96,482,165	90,170,545	89,728,701	89,061,179	71,448,010
23100	Gross P P E	2,411,094	2,181,157	1,319,835	1,254,143	1,182,868	901,752	657,529
23038	Common Stock	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019
23045	Current Debt	14,994,469	15,740,767	16,076,683	11,354,115	11,055,735	9,175,476	11,829,541
23532	Share Issued	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
23220	Total Assets	352,791,454	336,471,581	335,906,119	325,536,193	316,119,688	300,775,444	287,403,088
23027	Capital Stock	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019	28,583,019
23382	Other Payable	8,595,763	560,495	790,715	776,388	1,734,850	4,313,848	12,345,365
23028	Cash Financial	4,107,463	2,622,978	4,239,399	3,568,856	3,835,715	1,323,199	1,844,423
23123	Long Term Debt	94,913,241	80,217,431	80,405,482	78,816,430	78,672,966	79,885,703	59,550,834
23179	Prepaid Assets	297,050	384,968	364,593	250,574	281,330	212,812	112,380
23385	Working Capital	12,250,130	10,384,819	13,154,906	12,940,240	15,069,184	12,139,823	-23,192,178
23000	Accounts Payable	6,385,813	5,379,084	5,327,340	6,196,289	4,138,692	3,323,328	9,373,737
23029	Cash Equivalents	5,643,486	64,408	1,397,577	66,392	63,568	0	105,970
23245	Invested Capital	274,348,257	260,269,878	258,047,516	248,776,695	242,799,984	231,361,315	208,159,592
23291	Dividends Payable	0	0	1,600,000	0	0	0	2,500,000
23132	Minority Interest	23,284,778	23,310,788	23,509,729	22,962,897	22,000,336	21,142,076	19,757,720
23342	Other Receivables	23,863,582	20,474,618	21,114,565	19,343,810	19,544,417	21,862,316	4,837,705
23204	Retained Earnings	75,972,380	75,758,049	72,639,500	69,580,602	64,655,743	53,475,001	47,754,979
23217	Total Tax Payable	353,187	215,283	296,043	505,809	372,777	133,938	238,481
23001	Accounts Receivable	3,084,203	2,334,430	3,542,623	4,657,518	4,937,195	3,155,392	3,189,351
23280	Common Stock Equity	164,440,547	164,311,680	161,565,351	158,606,150	153,071,283	142,300,136	136,779,217
23403	Net Tangible Assets	163,077,551	162,948,684	160,202,355	157,243,154	151,708,287	141,889,953	136,369,034
23215	Stockholders Equity	164,440,547	164,311,680	161,565,351	158,606,150	153,071,283	142,300,136	136,779,217
23383	Tangible Book Value	163,077,551	162,948,684	160,202,355	157,243,154	151,708,287	141,889,953	136,369,034
23374	Total Capitalization	259,353,788	244,529,111	241,970,833	237,422,580	231,744,249	222,185,839	196,330,051
23312	Land And Improvements	18,941	0	0	0	0	0	0
23469	Other Equity Interest	2,117,275	2,117,275	2,117,275	2,117,275	2,117,275	2,117,275	2,117,275
23393	Ordinary Shares Number	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500	3,666,312,500
23008	Accumulated Depreciation	-698,522	-644,982	-600,585	-649,522	-767,014	-605,399	-445,449
23282	Construction In Progress	0	1,074,276	212,954	189,470	0	0	0
23380	Capital Lease Obligations	0	0	0	0	0	0	67,635
23030	Cash And Cash Equivalents	9,750,949	2,687,386	5,636,976	3,635,248	3,899,283	1,323,199	1,950,393
23262	Gross Accounts Receivable	0	0	0	0	4,937,195	3,155,392	3,975,937
23012	Additional Paid In Capital	52,565,711	52,628,696	52,628,696	52,628,696	52,628,696	52,628,696	52,628,696
23275	Buildings And Improvements	269,586	121,547	121,547	189,027	343,173	266,508	266,508
23126	Long Term Equity Investment	204,736	0	0	0	54,661	42,335	0
23319	Machinery Furniture Equipment	2,122,567	985,334	985,334	875,646	839,695	635,244	391,021
23048	Current Capital Lease Obligation	0	0	0	0	0	0	67,635
23098	Goodwill And Other Intangible Assets	1,362,996	1,362,996	1,362,996	1,362,996	1,362,996	410,183	410,183
23261	Total Equity Gross Minority Interest	187,725,325	187,622,468	185,075,080	181,569,047	175,071,619	163,442,212	156,536,937
23067	Non Current Deferred Taxes Liabilities	39,152,779	38,343,303	37,390,148	36,851,244	36,220,114	33,662,997	29,459,011
23259	Total Liabilities Net Minority Interest	165,066,129	148,849,113	150,831,039	143,967,146	141,048,069	137,333,232	130,866,151
23046	Current Debt And Capital Lease Obligation	14,994,469	15,740,767	16,076,683	11,354,115	11,055,735	9,175,476	11,897,176
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-786,586
23124	Long Term Debt And Capital Lease Obligation	94,913,241	80,217,431	80,405,482	78,816,430	78,672,966	79,885,703	59,550,834
23344	Non Current Pension And Other Postretirement Benefit Plans	416,365	328,906	390,775	386,012	379,947	809,763	868,750

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	7,026	7,026	0	0	0
26185	Free Cash Flow	8,797,451	-1,251,039	6,672,781	-857,545	3,538,937
26027	Changes In Cash	5,851,666	7,063,563	2,576,084	2,181,178	560,501
26182	Issuance Of Debt	76,876,842	46,550,515	9,625,536	51,501,420	37,111,742
26123	Sale Of Business	4,810	4,810	0	0	0
26016	End Cash Position	9,750,949	9,750,949	3,899,283	1,323,199	-857,979
26112	Purchase Of P P E	-559,634	603,034	-206,142	-70,770	-17,561
26183	Repayment Of Debt	-59,932,145	-35,291,511	-6,726,891	-35,423,449	-29,181,448
26005	Capital Expenditure	-559,634	-559,634	-206,142	-70,770	-17,561
26007	Cash Dividends Paid	-1,600,000	0	-1,350,000	-1,000,000	-729,651
26012	Financing Cash Flow	-2,957,621	8,302,766	-2,169,605	3,387,206	-2,694,522
26253	Interest Paid C F F	-5,618,945	-1,508,363	-5,349,255	-4,768,944	-3,860,175
26013	Investing Cash Flow	-547,798	614,870	-2,133,234	-419,253	-301,475
26115	Purchase Of Business	0	0	-1,690,530	0	0
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	3,899,283	2,687,386	1,323,199	-857,979	-1,418,480
26223	Classesof Cash Payments	-17,856,621	-5,709,436	-16,485,649	-21,603,796	-10,885,723
26099	Long Term Debt Issuance	74,207,396	46,550,515	8,277,464	49,398,960	37,111,742
26090	Long Term Debt Payments	-59,364,000	-34,723,366	-6,520,881	-35,423,449	-29,181,448
26101	Short Term Debt Issuance	2,669,446	0	1,348,072	2,102,460	0
26091	Short Term Debt Payments	-568,145	-568,145	-206,010	0	-8,622,420
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-1,600,000	0	-1,350,000	0	-729,651
26073	Net Long Term Debt Issuance	14,843,396	11,827,149	1,756,583	13,975,511	7,930,294
26164	Net Other Financing Charges	-11,282,364	-546,866	2,966,483	-3,596,821	-5,284,990
26119	Net P P E Purchase And Sale	-552,608	610,060	-206,142	-70,770	-17,561
26075	Net Short Term Debt Issuance	2,101,301	-568,145	1,142,062	2,102,460	0
26072	Net Issuance Payments Of Debt	16,944,697	11,259,004	2,898,645	16,077,971	7,930,294
26226	Paymentson Behalfof Employees	-2,197,743	-508,631	-1,756,573	-1,379,652	-1,256,709
26116	Net Business Purchase And Sale	4,810	4,810	-1,690,530	0	0
26301	Purchase Of Investment Properties	0	0	-236,562	-348,483	-283,914
26300	Net Investment Properties Purchase And Sale	0	0	-236,562	-348,483	-283,914
26222	Other Cash Receiptsfrom Operating Activities	264	264	134,363	110,189	487,415
26220	Cash Flowsfromusedin Operating Activities Direct	9,357,085	-1,854,073	6,878,923	-786,775	3,556,498
26221	Classesof Cash Receiptsfrom Operating Activities	27,799,339	4,066,544	23,532,591	20,991,214	14,226,272

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	7,026	7,026	0	0	0	0	0	0
26185	Free Cash Flow	8,797,451	-1,251,039	2,821,631	2,884,765	4,342,094	6,672,781	-857,545	3,538,937
26027	Changes In Cash	5,851,666	7,063,563	-2,949,590	2,001,728	-264,035	2,576,084	2,181,178	560,501
26182	Issuance Of Debt	76,876,842	46,550,515	2,521,144	26,566,165	1,239,018	9,625,536	51,501,420	37,111,742
26123	Sale Of Business	4,810	4,810	0	0	0	0	0	0
26016	End Cash Position	9,750,949	9,750,949	2,687,386	5,636,976	3,635,248	3,899,283	1,323,199	-857,979
26112	Purchase Of P P E	-559,634	603,034	-861,322	-74,417	-226,929	-206,142	-70,770	-17,561
26183	Repayment Of Debt	-59,932,145	-35,291,511	-2,421,162	-20,428,810	-1,790,662	-6,726,891	-35,423,449	-29,181,448
26005	Capital Expenditure	-559,634	-559,634	-861,322	-74,417	-226,929	-206,142	-70,770	-17,561
26007	Cash Dividends Paid	-1,600,000	0	-1,600,000	0	0	-1,350,000	-1,000,000	-729,651
26012	Financing Cash Flow	-2,957,621	8,302,766	-5,771,221	-883,037	-4,606,129	-2,169,605	3,387,206	-2,694,522
26253	Interest Paid C F F	-5,618,945	-1,508,363	-1,368,295	-1,302,972	-1,439,315	-5,349,255	-4,768,944	-3,860,175
26013	Investing Cash Flow	-547,798	614,870	-861,322	-74,417	-226,929	-2,133,234	-419,253	-301,475
26115	Purchase Of Business	0	0	0	0	0	-1,690,530	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	3,899,283	2,687,386	5,636,976	3,635,248	3,899,283	1,323,199	-857,979	-1,418,480
26223	Classesof Cash Payments	-17,856,621	-5,709,436	-1,001,338	-7,790,261	-3,355,586	-16,485,649	-21,603,796	-10,885,723
26099	Long Term Debt Issuance	74,207,396	46,550,515	2,513,750	23,904,113	1,239,018	8,277,464	49,398,960	37,111,742
26090	Long Term Debt Payments	-59,364,000	-34,723,366	-2,421,162	-20,428,810	-1,790,662	-6,520,881	-35,423,449	-29,181,448
26101	Short Term Debt Issuance	2,669,446	0	7,394	0	0	1,348,072	2,102,460	0
26091	Short Term Debt Payments	-568,145	-568,145	0	0	0	-206,010	0	-8,622,420
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-1,600,000	0	0	0	0	-1,350,000	0	-729,651
26073	Net Long Term Debt Issuance	14,843,396	11,827,149	92,588	3,475,303	-551,644	1,756,583	13,975,511	7,930,294
26164	Net Other Financing Charges	-11,282,364	-546,866	-2,402,908	-5,717,420	-2,615,170	2,966,483	-3,596,821	-5,284,990
26119	Net P P E Purchase And Sale	-552,608	610,060	-861,322	-74,417	-226,929	-206,142	-70,770	-17,561
26075	Net Short Term Debt Issuance	2,101,301	-568,145	7,394	0	0	1,142,062	2,102,460	0
26072	Net Issuance Payments Of Debt	16,944,697	11,259,004	99,982	6,137,355	-551,644	2,898,645	16,077,971	7,930,294
26226	Paymentson Behalfof Employees	-2,197,743	-508,631	-420,250	-882,178	-386,684	-1,756,573	-1,379,652	-1,256,709
26116	Net Business Purchase And Sale	4,810	4,810	0	0	0	-1,690,530	0	0
26301	Purchase Of Investment Properties	0	0	0	0	0	-236,562	-348,483	-283,914
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	-236,562	-348,483	-283,914
26222	Other Cash Receiptsfrom Operating Activities	264	264	0	0	0	134,363	110,189	487,415
26220	Cash Flowsfromusedin Operating Activities Direct	9,357,085	-1,854,073	3,682,953	2,959,182	4,569,023	6,878,923	-786,775	3,556,498
26221	Classesof Cash Receiptsfrom Operating Activities	27,799,339	4,066,544	5,009,437	10,716,924	8,006,434	23,532,591	20,991,214	14,226,272

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
KEEN	PT Kencana Energi Lestari Tbk	2024-04-15	At close: 04:12PM WIB	760	755	760	765	755.00 - 775.00	755	775	515.00 - 1,095.00	515	1,095	3,957,500	9,128,914	2,805,000,000,000	14	56	N/A	6.50 (0.85%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-12	At close: 04:12PM WIB	760	755	760	765	755.00 - 775.00	755	775	515.00 - 1,095.00	515	1,095	3,957,500	9,128,914	2,805,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-11	At close: 04:12PM WIB	760	755	760	765	755.00 - 775.00	755	775	515.00 - 1,095.00	515	1,095	3,957,500	9,013,280	2,805,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-10	At close: 04:12PM WIB	760	755	760	765	755.00 - 775.00	755	775	515.00 - 1,095.00	515	1,095	3,957,500	8,993,164	2,805,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-05	At close: 04:12PM WIB	760	755	780	750	755.00 - 770.00	755	770	515.00 - 1,095.00	515	1,095	3,957,500	8,842,060	2,805,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-04	At close: 04:12PM WIB	780	780	765	725	755.00 - 780.00	755	780	515.00 - 1,095.00	515	1,095	3,908,700	8,795,612	2,786,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-03	At close: 04:13PM WIB	790	790	785	645	770.00 - 790.00	770	790	515.00 - 1,095.00	515	1,095	4,722,300	8,746,050	2,860,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-02	At close: 04:09PM WIB	795	795	785	790	775.00 - 800.00	775	800	515.00 - 1,095.00	515	1,095	5,530,200	8,785,115	2,896,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-04-01	At close: 04:02PM WIB	805	805	800	755	770.00 - 815.00	770	815	515.00 - 1,095.00	515	1,095	8,230,000	8,716,574	2,915,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-29	At close: 04:05PM WIB	795	805	825	770	785.00 - 815.00	785	815	515.00 - 1,095.00	515	1,095	9,058,400	8,716,574	2,951,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-28	At close: 04:05PM WIB	795	805	825	770	785.00 - 815.00	785	815	515.00 - 1,095.00	515	1,095	9,058,400	8,618,308	2,951,000,000,000	11	71	N/A	6.50 (0.82%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-27	At close: 04:13PM WIB	750	750	0	790	745.00 - 795.00	745	795	515.00 - 1,095.00	515	1,095	14,954,300	7,715,441	2,915,000,000,000	11	71	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-26	At close: 04:09PM WIB	805	805	745	750	725.00 - 825.00	725	825	515.00 - 1,095.00	515	1,095	31,878,600	7,770,448	2,750,000,000,000	11	71	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-25	At close: 04:14PM WIB	815	815	810	815	805.00 - 820.00	805	820	515.00 - 1,095.00	515	1,095	7,948,600	7,906,771	2,951,000,000,000	11	71	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-22	At close: 04:13PM WIB	820	820	810	820	805.00 - 820.00	805	820	515.00 - 1,095.00	515	1,095	8,460,100	7,896,891	2,988,000,000,000	12	71	N/A	6.50 (0.79%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-21	At close: 04:06PM WIB	820	0	0	0	0.0000 - 0.0000	0	0		0		0	7,838,610	0	0	71	N/A	6.50 (0.79%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-14	As of 02:03PM WIB. Market open.	835	840	840	845	835.00 - 860.00	835	860	515.00 - 1,095.00	515	1,095	10,302,300	7,591,300	3,098,000,000,000	12	70	N/A	6.50 (0.78%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-13	At close: 04:14PM WIB	825	825	835	835	815.00 - 845.00	815	845	515.00 - 1,095.00	515	1,095	8,877,900	7,659,801	3,061,000,000,000	12	71	N/A	6.50 (0.79%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-11	At close: 04:10PM WIB	835	835	825	830	820.00 - 845.00	820	845	515.00 - 1,095.00	515	1,095	7,948,100	7,508,451	3,025,000,000,000	12	71	N/A	6.50 (0.79%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-08	At close: 04:10PM WIB	835	835	825	830	820.00 - 845.00	820	845	515.00 - 1,095.00	515	1,095	7,948,100	7,506,894	3,025,000,000,000	12	71	N/A	6.50 (0.78%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-05	At close: 04:11PM WIB	825	825	830	835	810.00 - 845.00	810	845	515.00 - 1,095.00	515	1,095	17,881,000	7,237,037	3,061,000,000,000	12	70	N/A	6.50 (0.77%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-04	At close: 04:14PM WIB	840	845	820	830	825.00 - 860.00	825	860	515.00 - 1,095.00	515	1,095	15,445,900	7,070,353	3,025,000,000,000	12	71	N/A	6.50 (0.77%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-03-01	At close: 04:13PM WIB	835	835	840	840	820.00 - 860.00	820	860	515.00 - 1,095.00	515	1,095	20,028,700	6,762,413	3,080,000,000,000	12	70	N/A	6.50 (0.78%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-02-28	At close: 04:14PM WIB	845	845	835	845	835.00 - 885.00	835	885	515.00 - 1,095.00	515	1,095	27,899,300	5,873,591	3,080,000,000,000	12	70	N/A	6.50 (0.77%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-02-27	At close: 04:13PM WIB	810	815	835	840	800.00 - 850.00	800	850	515.00 - 1,095.00	515	1,095	19,813,200	5,553,020	3,098,000,000,000	12	70	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-02-26	At close: 04:11PM WIB	815	815	810	815	810.00 - 830.00	810	830	515.00 - 1,095.00	515	1,095	8,777,900	5,466,379	2,970,000,000,000	11	71	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk	2024-02-23	At close: 04:12PM WIB	815	815	810	820	815.00 - 825.00	815	825	515.00 - 1,095.00	515	1,095	5,943,300	5,400,159	2,988,000,000,000	12	71	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk (KEEN.JK)	2024-02-22	At close: 04:05PM WIB	815	815	815	820	810.00 - 835.00	810	835	515.00 - 1,095.00	515	1,095	4,831,900	5,410,359	2,988,000,000,000	12	70	N/A	6.50 (0.80%)	7	1	Jun 27, 2023
KEEN	PT Kencana Energi Lestari Tbk (KEEN.JK)	2024-02-21	At close: 04:09PM WIB	825	825	815	0	815.00 - 840.00	815	840	515.00 - 1,095.00	515	1,095	7,975,300	5,358,400	2,988,000,000,000	12	70	N/A	6.50 (0.79%)	7	1	Jun 27, 2023

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 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KEEN	PT Kencana Energi Lestari Tbk	2024-04-15	2,800,000,000,000	4,400,000,000,000	14	5	4	1	92	176	0	0	1,095	515	806	802	9,130,000	5,270,000	3,670,000,000	0	419,870,000	73	7	1	12	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	39	5	8	48,020,000	-18	24,380,000	12,910,000	56	-55	9,750,000	117,970,000	63	1	9,360,000	8,810,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-12	2,800,000,000,000	4,400,000,000,000	14	5	4	1	92	176	0	0	1,095	515	807	801	9,010,000	10,020,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-11	2,800,000,000,000	4,400,000,000,000	14	5	4	1	92	176	0	0	1,095	515	807	801	8,990,000	10,020,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-10	2,800,000,000,000	4,400,000,000,000	14	5	4	1	92	176	0	0	1,095	515	807	801	8,990,000	10,020,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-05	2,860,000,000,000	4,460,000,000,000	14	5	4	1	93	178	0	0	1,095	0	806	801	8,800,000	10,290,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-04	2,900,000,000,000	4,490,000,000,000	14	5	4	1	93	179	0	0	1,095	0	806	800	8,750,000	11,020,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-03	2,900,000,000,000	4,490,000,000,000	14	5	4	1	93	179	0	0	1,095	0	805	800	8,790,000	11,160,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-02	2,910,000,000,000	4,400,000,000,000	11	5	4	1	90	152	0	0	1,095	0	805	799	8,720,000	11,000,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-04-01	2,950,000,000,000	4,430,000,000,000	11	5	4	1	91	153	0	0	1,095	0	805	799	8,720,000	11,000,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-29	2,950,000,000,000	4,430,000,000,000	11	5	4	1	91	153	0	0	1,095	515	804	799	8,620,000	11,300,000	3,670,000,000	0	231,720,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	27	25	5	8	48,020,000	-6	24,260,000	12,910,000	71	-94	9,750,000	109,910,000	59	1	9,360,000	16,600,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-28	2,910,000,000,000	4,390,000,000,000	11	5	4	1	90	152	0	0	1,095	0	805	799	7,720,000	6,710,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-27	2,990,000,000,000	4,460,000,000,000	11	5	4	1	91	155	0	0	1,095	0	805	798	7,770,000	7,510,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-26	2,990,000,000,000	4,460,000,000,000	12	5	4	1	91	154	0	0	1,095	0	804	798	7,910,000	8,120,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-25	2,990,000,000,000	4,450,000,000,000	12	5	4	1	91	154	0	0	1,095	515	804	798	7,910,000	8,120,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-22	3,010,000,000,000	4,470,000,000,000	12	5	4	1	92	155	0	0	1,095	0	803	796	7,840,000	9,220,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-21	3,010,000,000,000	4,480,000,000,000	12	5	4	1	92	155	0	0	1,095	515	803	796	7,840,000	9,220,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-14	3,060,000,000,000	4,510,000,000,000	12	0	4	1	92	156	0	0	1,095	0	795	791	7,660,000	15,710,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-13	3,020,000,000,000	4,490,000,000,000	12	0	4	1	92	155	0	0	1,095	0	795	791	7,590,000	15,710,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-11	3,020,000,000,000	4,490,000,000,000	12	0	4	1	92	155	0	0	1,095	515	795	791	7,510,000	15,710,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-08	3,060,000,000,000	4,530,000,000,000	12	0	4	1	93	157	58	32	1,095	515	794	790	7,510,000	15,510,000	3,670,000,000	3,730,000,000	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-05	3,080,000,000,000	4,550,000,000,000	12	0	4	1	93	158	60	27	1,095	0	788	788	7,070,000	14,550,000	3,670,000,000	3,730,000,000	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-04	3,080,000,000,000	4,550,000,000,000	12	0	4	1	93	158	60	27	1,095	0	788	788	6,990,000	14,550,000	3,670,000,000	3,690,000,000	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-03-01	3,060,000,000,000	4,520,000,000,000	12	0	4	1	93	157	0	0	1,095	0	785	786	6,270,000	11,820,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-02-28	3,100,000,000,000	4,550,000,000,000	12	0	4	1	93	158	0	0	1,095	515	783	786	5,870,000	9,610,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-02-27	2,970,000,000,000	4,420,000,000,000	12	0	4	1	91	153	0	0	1,095	0	779	785	5,470,000	9,100,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk	2024-02-26	2,990,000,000,000	4,450,000,000,000	12	0	4	1	91	154	0	0	1,095	0	779	785	5,470,000	9,100,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk (KEEN.JK)	2024-02-23	2,990,000,000,000	4,450,000,000,000	12	0	4	1	91	154	0	0	1,095	0	775	784	5,410,000	10,620,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	71	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk (KEEN.JK)	2024-02-22	2,990,000,000,000	4,450,000,000,000	12	0	4	1	91	154	0	0	1,095	515	775	784	5,410,000	10,620,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000
KEEN	PT Kencana Energi Lestari Tbk (KEEN.JK)	2024-02-21	3,020,000,000,000	4,490,000,000,000	12	0	4	1	92	155	0	0	1,095	515	773	784	5,360,000	10,420,000	3,670,000,000	0	407,130,000	73	7	1	10	N/A	Jun 27, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	34	59	5	10	48,850,000	39	27,850,000	16,380,000	70	51	2,690,000	103,980,000	55	1	14,100,000	12,240,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
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	830	830	830	830	8,100
2024-03-05	15:48:00	830	830	830	830	0
2024-03-05	15:47:00	830	830	830	830	24,400
2024-03-05	15:46:00	835	835	835	835	14,000
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	830	835	830	835	185,700
2024-03-05	15:43:00	825	830	825	830	141,100
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	825	825	825	825	3,900
2024-03-05	15:40:00	825	825	825	825	200
2024-03-05	15:39:00	825	825	825	825	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	825	825	825	825	60,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	825	825	825	825	1,600
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
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	830	830	830	830	8,100
2024-03-05	15:46:00	835	835	830	830	38,400
2024-03-05	15:44:00	830	835	830	835	185,700
2024-03-05	15:42:00	825	830	825	830	141,100
2024-03-05	15:40:00	825	825	825	825	4,100
2024-03-05	15:38:00	825	825	825	825	0
2024-03-05	15:36:00	825	825	825	825	60,000
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	825	825	825	825	1,600
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	825	825	825	825	0
2024-03-05	15:26:00	825	825	825	825	95,900
2024-03-05	15:24:00	815	825	815	825	268,300
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	815	815	815	815	600
2024-03-05	15:18:00	815	815	815	815	0
2024-03-05	15:16:00	815	815	815	815	69,200
2024-03-05	15:14:00	815	820	815	815	6,800
2024-03-05	15:12:00	815	815	815	815	1,700
2024-03-05	15:10:00	820	820	815	815	9,100
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:03	815	815	815	815	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
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	835	835	830	830	27,400
2024-03-05	15:40:00	825	835	825	835	330,900
2024-03-05	15:35:00	825	825	825	825	40,000
2024-03-05	15:30:00	825	825	825	825	1,600
2024-03-05	15:25:00	820	825	820	825	315,600
2024-03-05	15:20:00	815	815	815	815	1,100
2024-03-05	15:15:00	815	820	815	815	45,100
2024-03-05	15:10:00	820	820	815	815	10,600
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:02:03	815	815	815	815	0
2024-03-05	15:00:00	820	820	815	815	5,000
2024-03-05	14:55:00	820	820	820	820	100
2024-03-05	14:50:00	820	820	820	820	111,700
2024-03-05	14:45:00	815	815	815	815	4,000
2024-03-05	14:40:00	820	820	815	815	163,900
2024-03-05	14:35:00	820	820	820	820	29,000
2024-03-05	14:30:00	820	820	820	820	2,500
2024-03-05	14:25:00	825	825	825	825	1,000
2024-03-05	14:20:00	820	820	820	820	56,500
2024-03-05	14:15:00	820	820	820	820	5,900
2024-03-05	14:10:00	820	820	820	820	11,100
2024-03-05	14:05:00	820	820	820	820	9,800
2024-03-05	14:00:00	815	820	815	815	20,300
2024-03-05	13:57:46	815	815	815	815	0
2024-03-05	13:55:00	820	825	815	815	68,500
2024-03-05	13:50:00	820	820	815	820	21,800
2024-03-05	13:45:00	820	820	820	820	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
2024-03-05	15:45:00	835	835	830	830	27,400
2024-03-05	15:30:00	825	835	825	835	372,500
2024-03-05	15:15:00	815	825	815	825	361,800
2024-03-05	15:02:03	815	815	815	815	0
2024-03-05	15:00:00	820	820	815	815	15,600
2024-03-05	14:45:00	815	820	815	820	115,800
2024-03-05	14:30:00	820	820	815	815	195,400
2024-03-05	14:15:00	820	825	820	825	63,400
2024-03-05	14:00:00	815	820	815	820	41,200
2024-03-05	13:57:46	815	815	815	815	0
2024-03-05	13:45:00	820	825	815	815	90,300
2024-03-05	13:30:00	825	825	820	820	276,500
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	11:53:44	825	825	825	825	0
2024-03-05	11:45:00	825	830	820	825	57,300
2024-03-05	11:30:00	825	830	820	825	40,600
2024-03-05	11:19:47	825	825	825	825	0
2024-03-05	11:15:00	825	830	825	830	19,700
2024-03-05	11:00:00	820	825	820	825	34,000
2024-03-05	10:45:00	820	825	820	820	36,300
2024-03-05	10:30:00	825	825	820	825	28,400
2024-03-05	10:26:07	825	825	825	825	0
2024-03-05	10:15:00	820	825	820	825	38,400
2024-03-05	10:00:00	825	825	820	820	4,408,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
2024-03-05	15:30:00	825	835	825	830	399,900
2024-03-05	15:02:03	815	815	815	815	0
2024-03-05	15:00:00	820	825	815	825	377,400
2024-03-05	14:30:00	820	820	815	820	311,200
2024-03-05	14:00:00	815	825	815	825	104,600
2024-03-05	13:57:46	815	815	815	815	0
2024-03-05	13:30:00	825	825	815	815	366,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:53:44	825	825	825	825	0
2024-03-05	11:30:00	825	830	820	825	97,900
2024-03-05	11:19:47	825	825	825	825	0
2024-03-05	11:00:00	820	830	820	830	53,700
2024-03-05	10:30:00	825	825	820	820	64,700
2024-03-05	10:26:07	825	825	825	825	0
2024-03-05	10:00:00	825	825	820	825	4,446,600
2024-03-05	09:42:57	820	820	820	820	0
2024-03-05	09:30:00	815	825	810	825	7,491,500
2024-03-05	09:00:00	825	845	815	820	3,698,100
2024-03-04	16:00:00	0	0	0	0	0
2024-03-04	15:40:15	825	825	825	825	0
2024-03-04	15:30:00	835	840	825	825	1,120,700
2024-03-04	15:00:00	835	840	835	835	359,400
2024-03-04	14:44:02	835	835	835	835	0
2024-03-04	14:30:00	835	840	835	840	64,500
2024-03-04	14:00:00	840	845	830	835	1,002,400
2024-03-04	13:51:33	845	845	845	845	0
2024-03-04	13:30:00	840	855	840	840	2,169,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	835	835	835	835	0
2024-03-05	15:02:03	815	815	815	815	0
2024-03-05	15:00:00	820	835	815	830	777,300
2024-03-05	14:00:00	815	825	815	820	415,800
2024-03-05	13:57:46	815	815	815	815	0
2024-03-05	13:00:00	825	825	815	815	336,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:53:44	825	825	825	825	0
2024-03-05	11:19:47	825	825	825	825	0
2024-03-05	11:00:00	820	830	820	825	151,600
2024-03-05	10:26:07	825	825	825	825	0
2024-03-05	10:00:00	825	825	820	820	4,511,300
2024-03-05	09:42:57	820	820	820	820	0
2024-03-05	09:00:00	825	845	810	825	11,158,500
2024-03-04	16:00:00	0	0	0	0	0
2024-03-04	15:40:15	825	825	825	825	0
2024-03-04	15:00:00	835	840	825	825	1,390,300
2024-03-04	14:44:02	835	835	835	835	0
2024-03-04	14:00:00	840	845	830	840	1,066,900
2024-03-04	13:51:33	845	845	845	845	0
2024-03-04	13:00:00	840	855	840	840	2,169,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:22	840	840	840	840	0
2024-03-04	11:13:06	850	850	850	850	0
2024-03-04	11:00:00	850	850	840	840	353,400
2024-03-04	10:30:47	850	850	850	850	0
2024-03-04	10:00:00	855	855	840	850	551,900
2024-03-04	09:41:54	845	845	845	845	0
2024-03-04	09:00:00	845	860	830	855	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:19:59	700	700	700	700	0
2024-05-03	11:05:30	705	705	705	705	0
2024-05-03	10:30:00	700	710	690	700	2,491,800
2024-05-03	10:26:06	700	700	700	700	0
2024-05-03	10:00:14	695	695	695	695	0
2024-05-03	09:24:29	695	695	695	695	0
2024-05-03	09:00:00	695	700	690	700	204,200
2024-05-02	16:14:31	0	0	0	0	0
2024-05-02	15:07:18	690	690	690	690	0
2024-05-02	15:00:00	690	695	685	695	1,398,500
2024-05-02	14:24:57	690	690	690	690	0
2024-05-02	13:46:18	690	690	690	690	0
2024-05-02	13:30:00	690	700	685	685	946,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:26	690	690	690	690	0
2024-05-02	11:20:30	690	690	690	690	0
2024-05-02	10:43:33	685	685	685	685	0
2024-05-02	10:30:00	690	695	685	690	839,300
2024-05-02	10:09:57	690	690	690	690	0
2024-05-02	09:33:15	700	700	700	700	0
2024-05-02	09:00:31	705	705	705	705	0
2024-05-02	09:00:00	705	705	690	695	3,494,500
2024-04-30	15:04:06	700	700	700	700	0
2024-04-30	15:00:00	700	705	700	705	199,600
2024-04-30	14:32:24	700	700	700	700	0
2024-04-30	13:51:48	705	705	705	705	0
2024-04-30	13:30:00	705	710	700	705	496,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:17	710	710	710	710	0
2024-04-30	11:16:50	700	700	700	700	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	705	705	685	695	6,782,200
2024-04-30	09:00:00	690	710	685	705	2,518,200
2024-04-29	09:00:00	685	695	680	690	2,244,500
2024-04-26	09:00:00	680	690	665	685	7,798,300
2024-04-25	09:00:00	705	705	685	685	3,331,200
2024-04-24	09:00:00	710	715	700	705	2,845,400
2024-04-23	09:00:00	710	730	700	710	6,080,300
2024-04-22	09:00:00	710	735	700	710	5,469,400
2024-04-19	09:00:00	725	725	700	710	4,335,100
2024-04-18	09:00:00	725	730	720	725	4,920,300
2024-04-17	09:00:00	740	755	725	725	4,478,300
2024-04-16	09:00:00	765	765	740	740	5,633,000
2024-04-05	09:00:00	755	775	755	765	3,957,500
2024-04-04	09:00:00	780	780	755	760	3,905,200
2024-04-03	09:00:00	790	790	770	780	4,722,300
2024-04-02	09:00:00	795	800	775	790	5,530,200
2024-04-01	09:00:00	805	815	770	795	8,230,000
2024-03-28	09:00:00	805	815	785	805	9,058,400
2024-03-27	09:00:00	750	795	745	795	14,954,300
2024-03-26	09:00:00	825	825	725	750	31,878,600
2024-03-25	09:00:00	820	820	805	805	7,948,600
2024-03-22	09:00:00	820	820	805	815	8,460,100
2024-03-21	09:00:00	820	830	810	820	5,755,400
2024-03-20	09:00:00	825	825	805	820	6,319,400
2024-03-19	09:00:00	845	850	825	825	12,111,400
2024-03-18	09:00:00	845	850	835	845	6,863,900
2024-03-15	09:00:00	845	850	835	845	6,630,900
2024-03-14	09:00:00	840	860	835	845	12,120,900
2024-03-13	09:00:00	825	845	815	835	8,877,900
2024-03-08	09:00:00	835	845	820	825	7,948,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	705	705	685	695	6,782,200
2024-04-29	09:00:00	685	695	680	690	2,244,500
2024-04-26	09:00:00	680	690	665	685	7,798,300
2024-04-25	09:00:00	705	705	685	685	3,331,200
2024-04-24	09:00:00	710	715	700	705	2,845,400
2024-04-23	09:00:00	710	730	700	710	6,080,300
2024-04-22	09:00:00	710	735	700	710	5,469,400
2024-04-19	09:00:00	725	725	700	710	4,335,100
2024-04-18	09:00:00	725	730	720	725	4,920,300
2024-04-17	09:00:00	740	755	725	725	4,478,300
2024-04-16	09:00:00	765	765	740	740	5,633,000
2024-04-05	09:00:00	755	775	755	765	3,957,500
2024-04-04	09:00:00	780	780	755	760	3,905,200
2024-04-03	09:00:00	790	790	770	780	4,722,300
2024-04-02	09:00:00	795	800	775	790	5,530,200
2024-04-01	09:00:00	805	815	770	795	8,230,000
2024-03-28	09:00:00	805	815	785	805	9,058,400
2024-03-27	09:00:00	750	795	745	795	14,954,300
2024-03-26	09:00:00	825	825	725	750	31,878,600
2024-03-25	09:00:00	820	820	805	805	7,948,600
2024-03-22	09:00:00	820	820	805	815	8,460,100
2024-03-21	09:00:00	820	830	810	820	5,755,400
2024-03-20	09:00:00	825	825	805	820	6,319,400
2024-03-19	09:00:00	845	850	825	825	12,111,400
2024-03-18	09:00:00	845	850	835	845	6,863,900
2024-03-15	09:00:00	845	850	835	845	6,630,900
2024-03-14	09:00:00	840	860	835	845	12,120,900
2024-03-13	09:00:00	825	845	815	835	8,877,900
2024-03-08	09:00:00	835	845	820	825	7,948,100
2024-03-07	09:00:00	830	845	820	835	6,071,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	685	695	680	690	2,244,500
2024-04-21	00:00:00	710	735	665	685	25,524,600
2024-04-14	00:00:00	765	765	700	710	19,366,700
2024-04-07	00:00:00	765	765	765	765	0
2024-03-31	00:00:00	805	815	755	765	26,345,200
2024-03-24	00:00:00	820	825	725	805	63,839,900
2024-03-17	00:00:00	845	850	805	815	39,510,200
2024-03-10	00:00:00	825	860	815	845	27,629,700
2024-03-03	00:00:00	845	860	810	825	54,709,600
2024-02-25	00:00:00	815	885	800	840	102,381,500
2024-02-18	00:00:00	830	865	810	815	43,088,600
2024-02-11	00:00:00	830	850	800	830	38,515,400
2024-02-04	00:00:00	790	835	775	830	35,380,300
2024-01-28	00:00:00	750	810	730	785	24,159,000
2024-01-21	00:00:00	770	800	750	750	25,718,500
2024-01-14	00:00:00	770	785	755	770	11,683,500
2024-01-07	00:00:00	790	795	745	770	23,835,600
2023-12-31	00:00:00	775	810	760	790	15,109,500
2023-12-24	00:00:00	755	780	755	775	8,964,600
2023-12-17	00:00:00	750	805	730	755	29,428,100
2023-12-10	00:00:00	725	775	690	750	30,373,800
2023-12-03	00:00:00	765	770	720	725	23,610,300
2023-11-26	00:00:00	760	790	750	765	12,649,200
2023-11-19	00:00:00	785	805	750	765	21,761,500
2023-11-12	00:00:00	750	835	735	785	30,768,700
2023-11-05	00:00:00	840	870	750	750	38,557,400
2023-10-29	00:00:00	810	850	810	840	26,712,500
2023-10-22	00:00:00	840	845	780	810	20,477,000
2023-10-15	00:00:00	840	880	805	835	33,988,200
2023-10-08	00:00:00	880	900	840	845	31,047,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	705	705	685	695	6,782,200
2024-03-31	00:00:00	805	815	665	705	75,999,200
2024-02-29	00:00:00	835	860	725	805	205,718,100
2024-01-31	00:00:00	780	885	775	835	213,095,600
2023-12-31	00:00:00	775	810	730	780	86,747,600
2023-11-30	00:00:00	755	805	690	775	94,674,200
2023-10-31	00:00:00	850	870	735	755	114,458,500
2023-09-30	00:00:00	855	920	780	850	143,723,100
2023-08-31	00:00:00	830	1,095	810	855	371,366,200
2023-07-31	00:00:00	815	905	700	830	408,872,100
2023-06-30	00:00:00	745	840	715	815	316,894,200
2023-05-31	00:00:00	635	770	620	745	203,480,300
2023-04-30	00:00:00	550	785	540	635	467,390,100
2023-03-31	00:00:00	535	545	535	540	4,067,400
2023-02-28	00:00:00	555	565	545	550	2,729,500
2023-01-31	00:00:00	525	530	515	525	3,295,800
2022-12-31	00:00:00	650	650	510	525	118,834,200
2022-11-30	00:00:00	765	775	575	650	317,495,100
2022-10-31	00:00:00	700	840	690	765	667,771,800
2022-09-30	00:00:00	765	845	645	700	399,999,700
2022-08-31	00:00:00	710	910	620	770	617,825,700
2022-07-31	00:00:00	464	730	460	710	91,109,900
2022-06-30	00:00:00	456	484	430	472	25,211,900
2022-05-31	00:00:00	448	470	416	456	23,341,000
2022-04-30	00:00:00	458	470	410	448	17,537,800
2022-03-31	00:00:00	480	482	442	458	20,849,900
2022-02-28	00:00:00	480	500	452	478	33,882,600
2022-01-31	00:00:00	470	685	450	478	109,232,400
2021-12-31	00:00:00	446	478	440	470	31,434,300
2021-11-30	00:00:00	436	480	434	446	55,253,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	705	705	685	695	6,782,200
2024-03-31	00:00:00	805	815	665	690	73,481,000
2024-02-29	00:00:00	835	860	725	805	205,718,100
2024-01-31	00:00:00	780	885	665	705	494,812,900
2023-12-31	00:00:00	775	885	725	805	505,561,300
2023-11-30	00:00:00	755	885	690	835	394,517,400
2023-10-31	00:00:00	850	870	690	780	295,880,300
2023-09-30	00:00:00	855	920	690	775	352,855,800
2023-08-31	00:00:00	830	1,095	735	755	629,547,800
2023-07-31	00:00:00	815	1,095	700	850	923,961,400
2023-06-30	00:00:00	745	1,095	700	855	1,097,132,500
2023-05-31	00:00:00	635	905	620	830	929,246,600
2023-04-30	00:00:00	550	840	540	815	987,764,600
2023-03-31	00:00:00	540	785	530	745	684,443,100
2023-02-28	00:00:00	555	785	515	635	540,791,300
2023-01-31	00:00:00	525	570	515	540	155,403,200
2022-10-31	00:00:00	700	840	510	525	1,104,101,100
2022-07-31	00:00:00	464	910	460	700	1,108,935,300
2022-04-30	00:00:00	458	484	410	472	66,090,700
2022-01-31	00:00:00	470	685	442	458	163,964,900
2021-10-31	00:00:00	440	480	430	470	108,913,200
2021-07-31	00:00:00	396	456	392	440	69,408,400
2021-04-30	00:00:00	338	494	338	396	77,948,600
2021-01-31	00:00:00	326	380	296	338	130,765,800

Dividends Amount

Date	Time	Amount
2023-06-27	09:00:00	7
2022-07-08	09:00:00	5
2021-09-09	09:00:00	4
2020-08-10	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	7	1.92 %
2022	1	5	1.62 %
2021	1	4	1.15 %
2020	1	3	0.87 %

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