Informasi Saham KIAS PT Keramika Indonesia Assosiasi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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
101	Enterprises Value Revenue Ratio	1	0	1	5
14010	Ps Ratio	4	0	0	1
40002	Enterprise Value	8	165,209,473,522	212,170,654,389	798,691,394,299
14008	Pe Ratio	12	91	0	91
102	Enterprises Value E B I T D A Ratio	21	-5	-224	156
40001	Market Cap	28	194,078,300,000	223,936,500,000	746,455,000,000
14012	Pb Ratio	38	0	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	16	1	6	5
14010	Ps Ratio	4	0	0	0	0	1	1
40002	Enterprise Value	8	165,209,473,522	212,170,654,389	179,557,630,452	275,183,199,285	769,269,799,290	798,691,394,299
14008	Pe Ratio	12	91	0	0	0	116	91
102	Enterprises Value E B I T D A Ratio	21	-5	-224	36	-9	-111	156
40001	Market Cap	28	194,078,300,000	223,936,500,000	209,007,400,000	253,794,700,000	746,455,000,000	746,455,000,000
14012	Pb Ratio	38	0	0	0	0	1	1

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	-34,897,262,326	-1,098,394,221	1,814,294,604	2,850,169,724	-57,792,431,860
20091	Net Income	-36,221,524,997	6,416,288,834	6,447,774,055	-6,177,402,331	-54,338,310,202
29004	Basic E P S	-2	0	0	0	-4
20190	E B I T D A	-34,729,662,134	-948,646,458	2,019,225,320	3,752,190,675	-56,551,191,802
20046	Gross Profit	-15,317,836,733	7,490,841,341	32,199,673,082	19,668,857,410	-14,904,251,741
29009	Diluted E P S	-2	0	0	0	-4
20136	Pretax Income	-38,330,030,366	-471,418,444	1,043,659,853	2,572,572,044	-60,542,991,055
20145	Tax Provision	-4,408,844,168	-4,408,844,168	-5,510,210,719	8,127,299,430	-8,792,996,154
20100	Total Revenue	562,620,703,597	157,194,697,199	647,952,496,309	552,465,600,178	437,171,365,385
20164	Total Expenses	610,863,976,642	170,198,365,122	645,220,377,665	556,391,570,634	487,110,042,757
20013	Cost Of Revenue	577,938,540,330	149,703,855,858	615,752,823,227	532,796,742,768	452,075,617,126
20177	Interest Income	1,413,526,382	-565,063,691	82,490,712	241,580,837	355,191,509
20057	Interest Expense	3,432,768,040	-626,975,777	770,634,751	277,597,680	2,750,559,195
20109	Operating Income	-48,243,273,045	-13,003,667,923	2,732,118,644	-3,925,970,456	-49,938,677,372
20316	Normalized Income	-47,267,789,007	-3,319,657,112	6,192,969,404	-7,725,572,950	-42,356,493,005
20108	Operating Expense	32,925,436,312	20,494,509,264	29,467,554,438	23,594,827,866	35,034,425,631
20112	Operating Revenue	562,620,703,597	157,194,697,199	647,952,496,309	552,465,600,178	437,171,365,385
20087	Minority Interests	-2,300,338,799	2,478,863,110	-106,096,517	-622,674,945	-2,588,315,301
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,019,241,658	290,391,744	-688,144,039	-36,016,843	-2,486,716,446
20416	Total Unusual Items	12,481,981,982	12,481,981,982	326,672,629	1,984,834,127	-14,017,683,534
29010	Basic Average Shares	14,929,100,000	0	14,929,100,000	14,929,100,000	14,929,100,000
20269	Other Special Charges	-12,481,981,982	-12,481,981,982	-326,672,629	-1,984,834,127	-542,445,088
20287	Rent And Landing Fees	2,345,456,191	587,982,835	2,118,844,017	2,467,816,433	2,872,856,147
29011	Diluted Average Shares	14,929,100,000	0	14,929,100,000	14,929,100,000	14,929,100,000
20420	Normalized E B I T D A	-47,211,644,116	-13,430,628,440	1,692,552,691	1,767,356,548	-42,533,508,268
20162	Special Income Charges	12,481,981,982	12,481,981,982	326,672,629	1,984,834,127	-14,017,683,534
20315	Reconciled Depreciation	167,600,192	149,747,763	204,930,716	902,020,951	1,241,240,058
20312	Other Operating Expenses	1,174,399,963	271,483,349	1,116,645,056	1,322,825,434	936,568,722
20368	Total Other Finance Cost	0	0	0	190,613,283	91,348,760
20440	Rent Expense Supplemental	2,345,456,191	587,982,835	2,118,844,017	2,467,816,433	2,872,856,147
20314	Reconciled Cost Of Revenue	577,938,540,330	149,703,855,858	615,752,823,227	532,796,742,768	452,075,617,126
20419	Tax Effect Of Unusual Items	1,435,717,972	2,746,036,036	71,867,978	436,663,508	-2,035,866,337
20018	Depreciation Income Statement	167,600,192	149,747,763	204,930,716	902,020,951	1,241,240,058
20075	Interest Income Non Operating	1,413,526,382	-565,063,691	82,490,712	241,580,837	355,191,509
20158	Selling And Marketing Expense	0	0	0	0	324,515,909
20064	Interest Expense Non Operating	3,432,768,040	-626,975,777	770,634,751	277,597,680	2,750,559,195
20093	Net Income Common Stockholders	-36,221,524,997	6,416,288,834	6,447,774,055	-6,177,402,331	-54,338,310,202
20094	Net Income Continuous Operations	-33,921,186,198	3,937,425,724	6,553,870,572	-5,554,727,386	-51,749,994,901
20045	General And Administrative Expense	20,848,385,644	5,845,674,281	17,725,201,980	13,719,041,364	15,890,688,249
20159	Selling General And Administration	20,848,385,644	5,845,674,281	17,725,201,980	13,719,041,364	16,215,204,158
20435	Total Operating Income As Reported	-36,310,788,708	-533,330,530	1,731,803,892	2,608,588,887	-58,147,623,369
20412	Other Non Operating Income Expenses	0	0	1,953,191,593	4,753,878,465	6,596,193,022
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-36,221,524,997	6,416,288,834	6,447,774,055	-6,177,402,331	-54,338,310,202
20289	Restructuring And Mergern Acquisition	0	0	0	431,826,270	14,560,128,622
20417	Total Unusual Items Excluding Goodwill	12,481,981,982	12,481,981,982	326,672,629	1,984,834,127	-14,017,683,534
20077	Net Non Operating Interest Income Expense	-2,019,241,658	290,391,744	-688,144,039	-36,016,843	-2,486,716,446
20346	Net Income Including Noncontrolling Interests	-33,921,186,198	3,937,425,724	6,553,870,572	-5,554,727,386	-51,749,994,901
20019	Depreciation And Amortization In Income Statement	167,600,192	149,747,763	204,930,716	902,020,951	1,241,240,058
20309	Net Income From Continuing And Discontinued Operation	-36,221,524,997	6,416,288,834	6,447,774,055	-6,177,402,331	-54,338,310,202
20331	Net Income From Continuing Operation Net Minority Interest	-36,221,524,997	6,416,288,834	6,447,774,055	-6,177,402,331	-54,338,310,202

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	-34,897,262,326	-1,098,394,221	4,967,832,053	-31,824,592,776	-6,942,107,382	1,814,294,604	2,850,169,724	-57,792,431,860
20091	Net Income	-36,221,524,997	6,416,288,834	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,447,774,055	-6,177,402,331	-54,338,310,202
29004	Basic E P S	-2	0	-2	-2	0	0	0	-4
20190	E B I T D A	-34,729,662,134	-948,646,458	4,967,832,053	-31,801,451,536	-6,910,876,743	2,019,225,320	3,752,190,675	-56,551,191,802
20046	Gross Profit	-15,317,836,733	7,490,841,341	-15,915,777,265	-7,466,667,465	573,766,656	32,199,673,082	19,668,857,410	-14,904,251,741
29009	Diluted E P S	-2	0	-2	-2	0	0	0	-4
20136	Pretax Income	-38,330,030,366	-471,418,444	3,270,540,627	-33,534,966,799	-7,594,185,750	1,043,659,853	2,572,572,044	-60,542,991,055
20145	Tax Provision	-4,408,844,168	-4,408,844,168	0	0	0	-5,510,210,719	8,127,299,430	-8,792,996,154
20100	Total Revenue	562,620,703,597	157,194,697,199	11,119,117,721	258,046,726,625	136,260,162,052	647,952,496,309	552,465,600,178	437,171,365,385
20164	Total Expenses	610,863,976,642	170,198,365,122	7,619,395,430	290,113,200,026	142,933,016,064	645,220,377,665	556,391,570,634	487,110,042,757
20013	Cost Of Revenue	577,938,540,330	149,703,855,858	27,034,894,986	265,513,394,090	135,686,395,396	615,752,823,227	532,796,742,768	452,075,617,126
20177	Interest Income	1,413,526,382	-565,063,691	1,612,675,556	347,977,102	17,937,415	82,490,712	241,580,837	355,191,509
20057	Interest Expense	3,432,768,040	-626,975,777	1,697,291,426	1,710,374,023	652,078,368	770,634,751	277,597,680	2,750,559,195
20109	Operating Income	-48,243,273,045	-13,003,667,923	3,499,722,291	-32,066,473,401	-6,672,854,012	2,732,118,644	-3,925,970,456	-49,938,677,372
20316	Normalized Income	-47,267,789,007	-3,319,657,112	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,192,969,404	-7,725,572,950	-42,356,493,005
20108	Operating Expense	32,925,436,312	20,494,509,264	-19,415,499,556	24,599,805,936	7,246,620,668	29,467,554,438	23,594,827,866	35,034,425,631
20112	Operating Revenue	562,620,703,597	157,194,697,199	11,119,117,721	258,046,726,625	136,260,162,052	647,952,496,309	552,465,600,178	437,171,365,385
20087	Minority Interests	-2,300,338,799	2,478,863,110	-10,289,132,256	2,690,185,069	2,819,745,278	-106,096,517	-622,674,945	-2,588,315,301
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,019,241,658	290,391,744	71,654,420	-1,565,440,782	-815,847,040	-688,144,039	-36,016,843	-2,486,716,446
20416	Total Unusual Items	12,481,981,982	12,481,981,982	0	0	0	326,672,629	1,984,834,127	-14,017,683,534
29010	Basic Average Shares	14,929,100,000	0	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
20269	Other Special Charges	-12,481,981,982	-12,481,981,982	0	0	0	-326,672,629	-1,984,834,127	-542,445,088
20287	Rent And Landing Fees	2,345,456,191	587,982,835	254,563,322	1,062,177,356	440,732,678	2,118,844,017	2,467,816,433	2,872,856,147
29011	Diluted Average Shares	14,929,100,000	0	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
20420	Normalized E B I T D A	-47,211,644,116	-13,430,628,440	4,967,832,053	-31,801,451,536	-6,910,876,743	1,692,552,691	1,767,356,548	-42,533,508,268
20162	Special Income Charges	12,481,981,982	12,481,981,982	0	0	0	326,672,629	1,984,834,127	-14,017,683,534
20315	Reconciled Depreciation	167,600,192	149,747,763	-36,519,450	23,141,240	31,230,639	204,930,716	902,020,951	1,241,240,058
20312	Other Operating Expenses	1,174,399,963	271,483,349	-392,562,228	915,737,128	379,741,714	1,116,645,056	1,322,825,434	936,568,722
20368	Total Other Finance Cost	0	0	-156,270,290	203,043,861	181,706,087	0	190,613,283	91,348,760
20440	Rent Expense Supplemental	2,345,456,191	587,982,835	254,563,322	1,062,177,356	440,732,678	2,118,844,017	2,467,816,433	2,872,856,147
20314	Reconciled Cost Of Revenue	577,938,540,330	149,703,855,858	27,034,894,986	265,513,394,090	135,686,395,396	615,752,823,227	532,796,742,768	452,075,617,126
20419	Tax Effect Of Unusual Items	1,435,717,972	2,746,036,036	0	0	0	71,867,978	436,663,508	-2,035,866,337
20018	Depreciation Income Statement	167,600,192	149,747,763	-36,519,450	23,141,240	31,230,639	204,930,716	902,020,951	1,241,240,058
20075	Interest Income Non Operating	1,413,526,382	-565,063,691	1,612,675,556	347,977,102	17,937,415	82,490,712	241,580,837	355,191,509
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	324,515,909
20064	Interest Expense Non Operating	3,432,768,040	-626,975,777	1,697,291,426	1,710,374,023	652,078,368	770,634,751	277,597,680	2,750,559,195
20093	Net Income Common Stockholders	-36,221,524,997	6,416,288,834	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,447,774,055	-6,177,402,331	-54,338,310,202
20094	Net Income Continuous Operations	-33,921,186,198	3,937,425,724	3,270,540,627	-33,534,966,799	-7,594,185,750	6,553,870,572	-5,554,727,386	-51,749,994,901
20045	General And Administrative Expense	20,848,385,644	5,845,674,281	-4,599,608,210	15,440,701,631	4,161,617,942	17,725,201,980	13,719,041,364	15,890,688,249
20159	Selling General And Administration	20,848,385,644	5,845,674,281	-4,599,608,210	15,440,701,631	4,161,617,942	17,725,201,980	13,719,041,364	16,215,204,158
20435	Total Operating Income As Reported	-36,310,788,708	-533,330,530	3,355,156,497	-32,172,569,878	-6,960,044,797	1,731,803,892	2,608,588,887	-58,147,623,369
20412	Other Non Operating Income Expenses	0	0	0	0	0	1,953,191,593	4,753,878,465	6,596,193,022
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-36,221,524,997	6,416,288,834	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,447,774,055	-6,177,402,331	-54,338,310,202
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	431,826,270	14,560,128,622
20417	Total Unusual Items Excluding Goodwill	12,481,981,982	12,481,981,982	0	0	0	326,672,629	1,984,834,127	-14,017,683,534
20077	Net Non Operating Interest Income Expense	-2,019,241,658	290,391,744	71,654,420	-1,565,440,782	-815,847,040	-688,144,039	-36,016,843	-2,486,716,446
20346	Net Income Including Noncontrolling Interests	-33,921,186,198	3,937,425,724	3,270,540,627	-33,534,966,799	-7,594,185,750	6,553,870,572	-5,554,727,386	-51,749,994,901
20019	Depreciation And Amortization In Income Statement	167,600,192	149,747,763	-36,519,450	23,141,240	31,230,639	204,930,716	902,020,951	1,241,240,058
20309	Net Income From Continuing And Discontinued Operation	-36,221,524,997	6,416,288,834	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,447,774,055	-6,177,402,331	-54,338,310,202
20331	Net Income From Continuing Operation Net Minority Interest	-36,221,524,997	6,416,288,834	-7,018,591,629	-30,844,781,730	-4,774,440,472	6,447,774,055	-6,177,402,331	-54,338,310,202

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	21,216,296,104	0	0
23165	Payables	96,219,942,906	126,919,133,096	86,690,134,105	88,671,868,504
23139	Net P P E	646,551,954,921	665,522,179,042	720,783,624,800	748,754,655,621
23351	Properties	0	0	0	0
23386	Total Debt	927,299,449	31,895,752,161	2,827,362,867	690,652,732
23100	Gross P P E	1,578,616,383,110	2,071,277,510,754	2,086,744,391,469	2,089,281,921,376
23038	Common Stock	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000
23045	Current Debt	0	30,297,248,975	0	0
23532	Share Issued	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
23220	Total Assets	968,385,722,136	1,065,879,552,778	1,000,024,467,440	1,021,382,709,921
23027	Capital Stock	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000
23382	Other Payable	11,723,328,711	15,671,036,791	10,615,789,734	18,949,750,053
23028	Cash Financial	9,796,125,927	8,495,591,295	10,877,670,319	14,848,816,754
23179	Prepaid Assets	0	0	1,134,489,850	466,793,388
23385	Working Capital	136,680,510,963	158,253,636,865	156,493,009,645	85,946,677,567
23000	Accounts Payable	81,248,133,831	107,665,288,938	72,259,650,399	65,424,702,846
23029	Cash Equivalents	20,000,000,000	585,361,576	557,609,542	0
23245	Invested Capital	758,168,391,813	823,934,737,710	787,172,344,775	793,622,514,871
23340	Other Properties	2,881,888,373	4,392,450,580	4,739,250,580	3,584,724,612
23291	Dividends Payable	0	0	898,861,837	898,861,837
23132	Minority Interest	61,666,154,676	59,363,918,431	59,257,041,219	58,632,849,009
23342	Other Receivables	2,971,618,479	8,397,203,508	10,021,316,543	7,163,748,871
23204	Retained Earnings	-1,079,828,297,341	-1,044,359,200,419	-1,050,824,344,379	-1,044,374,174,283
23217	Total Tax Payable	3,248,480,364	3,582,807,367	3,814,693,972	4,297,415,605
23001	Accounts Receivable	148,061,370,541	247,309,624,818	187,529,953,327	141,510,069,330
23280	Common Stock Equity	758,168,391,813	793,637,488,735	787,172,344,775	793,622,514,871
23403	Net Tangible Assets	758,153,547,320	793,612,684,243	787,136,306,309	793,574,454,788
23215	Stockholders Equity	758,168,391,813	793,637,488,735	787,172,344,775	793,622,514,871
23383	Tangible Book Value	758,153,547,320	793,612,684,243	787,136,306,309	793,574,454,788
23374	Total Capitalization	758,168,391,813	793,637,488,735	787,172,344,775	793,622,514,871
23312	Land And Improvements	443,117,944,113	443,117,944,113	495,047,804,113	495,047,804,113
23393	Ordinary Shares Number	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
23008	Accumulated Depreciation	-932,064,428,189	-1,405,755,331,712	-1,365,960,766,669	-1,340,527,265,755
23282	Construction In Progress	18,807,749,792	49,123,918,978	15,489,809,058	4,447,816,372
23380	Capital Lease Obligations	927,299,449	1,598,503,186	2,827,362,867	690,652,732
23030	Cash And Cash Equivalents	29,796,125,927	9,080,952,871	11,435,279,861	14,848,816,754
23262	Gross Accounts Receivable	151,499,562,928	250,747,817,205	190,968,145,714	144,948,261,717
23012	Additional Paid In Capital	218,657,014,680	218,657,014,680	218,657,014,680	218,657,014,680
23275	Buildings And Improvements	449,967,048,074	442,984,380,574	442,566,380,574	442,566,380,574
23319	Machinery Furniture Equipment	663,841,752,758	1,131,658,816,509	1,128,901,147,144	1,143,635,195,705
23048	Current Capital Lease Obligation	776,970,799	727,079,042	1,198,110,001	655,757,594
23127	Long Term Capital Lease Obligation	150,328,650	871,424,144	1,629,252,866	34,895,138
23098	Goodwill And Other Intangible Assets	14,844,493	24,804,492	36,038,466	48,060,083
23261	Total Equity Gross Minority Interest	819,834,546,489	853,001,407,166	846,429,385,994	852,255,363,880
23067	Non Current Deferred Taxes Liabilities	5,684,418,141	9,880,503,830	15,385,595,149	8,014,646,517
23259	Total Liabilities Net Minority Interest	148,551,175,647	212,878,145,612	153,595,081,446	169,127,346,041
23046	Current Debt And Capital Lease Obligation	776,970,799	31,024,328,017	1,198,110,001	655,757,594
23266	Allowance For Doubtful Accounts Receivable	-3,438,192,387	-3,438,192,387	-3,438,192,387	-3,438,192,387
23124	Long Term Debt And Capital Lease Obligation	150,328,650	871,424,144	1,629,252,866	34,895,138
23344	Non Current Pension And Other Postretirement Benefit Plans	23,463,826,000	24,608,604,000	28,372,100,000	33,168,045,000

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	19,908,957,511	21,216,296,104	0	0
23165	Payables	96,219,942,906	102,128,211,278	88,994,693,263	102,303,817,576	126,919,133,096	86,690,134,105	88,671,868,504
23139	Net P P E	646,551,954,921	652,380,398,166	653,799,039,248	661,316,156,818	665,522,179,042	720,783,624,800	748,754,655,621
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	927,299,449	35,501,354,074	82,366,144,896	31,775,799,472	31,895,752,161	2,827,362,867	690,652,732
23100	Gross P P E	1,578,616,383,110	1,575,669,297,727	2,078,585,346,144	2,076,075,708,221	2,071,277,510,754	2,086,744,391,469	2,089,281,921,376
23038	Common Stock	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000
23045	Current Debt	0	34,496,143,375	81,064,312,646	30,296,257,698	30,297,248,975	0	0
23532	Share Issued	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
23220	Total Assets	968,385,722,136	1,018,797,788,600	1,056,502,747,953	1,038,863,153,143	1,065,879,552,778	1,000,024,467,440	1,021,382,709,921
23027	Capital Stock	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000	1,612,180,500,000
23382	Other Payable	11,723,328,711	7,200,295,583	8,505,681,248	15,939,444,950	15,671,036,791	10,615,789,734	18,949,750,053
23028	Cash Financial	9,796,125,927	27,267,199,685	111,815,914,444	10,387,300,187	8,495,591,295	10,877,670,319	14,848,816,754
23179	Prepaid Assets	0	726,796,090	385,139,160	0	0	1,134,489,850	466,793,388
23385	Working Capital	136,680,510,963	134,315,615,883	137,551,633,643	155,332,065,633	158,253,636,865	156,493,009,645	85,946,677,567
23000	Accounts Payable	81,248,133,831	92,613,852,228	77,436,592,507	83,558,833,212	107,665,288,938	72,259,650,399	65,424,702,846
23029	Cash Equivalents	20,000,000,000	20,000,000,000	0	0	585,361,576	557,609,542	0
23245	Invested Capital	758,168,391,813	785,495,818,279	843,857,019,651	819,159,305,961	823,934,737,710	787,172,344,775	793,622,514,871
23340	Other Properties	2,881,888,373	4,392,450,580	4,392,450,580	4,392,450,580	4,392,450,580	4,739,250,580	3,584,724,612
23291	Dividends Payable	0	0	0	0	0	898,861,837	898,861,837
23132	Minority Interest	61,666,154,676	64,143,120,340	56,673,733,362	56,544,173,153	59,363,918,431	59,257,041,219	58,632,849,009
23342	Other Receivables	2,971,618,479	1,505,825,482	470,331,846	4,475,035,442	8,397,203,508	10,021,316,543	7,163,748,871
23204	Retained Earnings	-1,079,828,297,341	-1,086,997,014,250	-1,075,203,982,149	-1,049,133,640,891	-1,044,359,200,419	-1,050,824,344,379	-1,044,374,174,283
23217	Total Tax Payable	3,248,480,364	2,314,063,467	3,052,419,508	2,805,539,414	3,582,807,367	3,814,693,972	4,297,415,605
23001	Accounts Receivable	148,061,370,541	172,240,121,673	146,753,027,242	218,864,633,685	247,309,624,818	187,529,953,327	141,510,069,330
23280	Common Stock Equity	758,168,391,813	750,999,674,904	762,792,707,005	788,863,048,263	793,637,488,735	787,172,344,775	793,622,514,871
23403	Net Tangible Assets	758,153,547,320	750,999,674,904	762,772,841,580	788,840,699,660	793,612,684,243	787,136,306,309	793,574,454,788
23215	Stockholders Equity	758,168,391,813	750,999,674,904	762,792,707,005	788,863,048,263	793,637,488,735	787,172,344,775	793,622,514,871
23383	Tangible Book Value	758,153,547,320	750,999,674,904	762,772,841,580	788,840,699,660	793,612,684,243	787,136,306,309	793,574,454,788
23374	Total Capitalization	758,168,391,813	750,999,674,904	762,792,707,005	788,863,048,263	793,637,488,735	787,172,344,775	793,622,514,871
23312	Land And Improvements	443,117,944,113	443,117,944,113	443,117,944,113	443,117,944,113	443,117,944,113	495,047,804,113	495,047,804,113
23393	Ordinary Shares Number	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000	14,929,100,000
23008	Accumulated Depreciation	-932,064,428,189	-923,288,899,561	-1,424,786,306,896	-1,414,759,551,403	-1,405,755,331,712	-1,365,960,766,669	-1,340,527,265,755
23282	Construction In Progress	18,807,749,792	44,548,351,164	52,666,617,285	53,565,816,445	49,123,918,978	15,489,809,058	4,447,816,372
23380	Capital Lease Obligations	927,299,449	1,005,210,699	1,301,832,250	1,479,541,774	1,598,503,186	2,827,362,867	690,652,732
23030	Cash And Cash Equivalents	29,796,125,927	47,267,199,685	111,815,914,444	10,387,300,187	9,080,952,871	11,435,279,861	14,848,816,754
23262	Gross Accounts Receivable	151,499,562,928	175,678,314,060	150,191,219,629	222,302,826,072	250,747,817,205	190,968,145,714	144,948,261,717
23012	Additional Paid In Capital	218,657,014,680	218,657,014,680	218,657,014,680	218,657,014,680	218,657,014,680	218,657,014,680	218,657,014,680
23275	Buildings And Improvements	449,967,048,074	443,610,342,174	442,984,380,574	442,984,380,574	442,984,380,574	442,566,380,574	442,566,380,574
23319	Machinery Furniture Equipment	663,841,752,758	640,000,209,696	1,135,423,953,592	1,132,015,116,509	1,131,658,816,509	1,128,901,147,144	1,143,635,195,705
23048	Current Capital Lease Obligation	776,970,799	988,832,258	497,571,604	654,371,138	727,079,042	1,198,110,001	655,757,594
23127	Long Term Capital Lease Obligation	150,328,650	16,378,441	804,260,646	825,170,636	871,424,144	1,629,252,866	34,895,138
23098	Goodwill And Other Intangible Assets	14,844,493	0	19,865,425	22,348,603	24,804,492	36,038,466	48,060,083
23261	Total Equity Gross Minority Interest	819,834,546,489	815,142,795,244	819,466,440,367	845,407,221,416	853,001,407,166	846,429,385,994	852,255,363,880
23067	Non Current Deferred Taxes Liabilities	5,684,418,141	9,880,503,831	9,880,503,831	9,880,503,830	9,880,503,830	15,385,595,149	8,014,646,517
23259	Total Liabilities Net Minority Interest	148,551,175,647	203,654,993,356	237,036,307,586	193,455,931,727	212,878,145,612	153,595,081,446	169,127,346,041
23046	Current Debt And Capital Lease Obligation	776,970,799	35,484,975,633	81,561,884,250	30,950,628,836	31,024,328,017	1,198,110,001	655,757,594
23266	Allowance For Doubtful Accounts Receivable	-3,438,192,387	-3,438,192,387	-3,438,192,387	-3,438,192,387	-3,438,192,387	-3,438,192,387	-3,438,192,387
23124	Long Term Debt And Capital Lease Obligation	150,328,650	16,378,441	804,260,646	825,170,636	871,424,144	1,629,252,866	34,895,138
23344	Non Current Pension And Other Postretirement Benefit Plans	23,463,826,000	25,733,884,204	25,311,304,924	24,994,042,719	24,608,604,000	28,372,100,000	33,168,045,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	12,481,981,982	0	193,693,694	2,059,090,908	1,441,945,455
26185	Free Cash Flow	39,201,643,786	52,192,416,729	-31,518,009,978	-4,197,463,624	25,129,682,651
26027	Changes In Cash	51,012,422,031	47,322,318,592	-32,651,575,965	-3,413,536,893	-16,656,288,054
26182	Issuance Of Debt	34,000,000,000	-60,636,101,922	36,000,000,000	0	0
26016	End Cash Position	29,796,125,927	29,796,125,927	-21,216,296,104	11,435,279,861	14,848,816,754
26112	Purchase Of P P E	-23,781,285,534	-8,183,516,597	-32,862,242,537	-11,399,488,019	-7,492,500
26183	Repayment Of Debt	-34,000,000,000	56,437,207,522	-36,000,000,000	0	-40,000,000,000
26005	Capital Expenditure	-23,781,285,534	-8,183,516,597	-32,862,242,537	-11,399,488,019	-7,492,500
26012	Financing Cash Flow	-671,203,737	-4,870,098,137	-1,327,259,681	-1,275,164,177	-43,227,916,160
26013	Investing Cash Flow	-11,299,303,552	-8,183,516,597	-32,668,548,843	-9,340,397,111	1,434,452,955
26015	Beginning Cash Position	-21,216,296,104	12,771,056,310	11,435,279,861	14,848,816,754	31,505,104,808
26223	Classesof Cash Payments	-615,690,841,504	205,196,390,258	-590,559,004,063	-507,808,942,923	-538,270,379,309
26099	Long Term Debt Issuance	34,000,000,000	-60,636,101,922	36,000,000,000	0	0
26090	Long Term Debt Payments	-34,000,000,000	56,437,207,522	-36,000,000,000	0	-40,000,000,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	-40,000,000,000
26073	Net Long Term Debt Issuance	0	-4,198,894,400	0	0	-40,000,000,000
26119	Net P P E Purchase And Sale	-11,299,303,552	-8,183,516,597	-32,668,548,843	-9,340,397,111	1,434,452,955
26075	Net Short Term Debt Issuance	0	0	0	0	-40,000,000,000
26072	Net Issuance Payments Of Debt	0	-4,198,894,400	0	0	-40,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	14,143,631,365	14,143,631,365	1,004,582,591	6,691,219,082	2,707,092,908
26220	Cash Flowsfromusedin Operating Activities Direct	62,982,929,320	60,375,933,326	1,344,232,559	7,202,024,395	25,137,175,151
26221	Classesof Cash Receiptsfrom Operating Activities	681,619,653,722	-141,995,589,786	590,801,520,444	510,161,384,768	564,881,851,925

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	12,481,981,982	0	12,590,189,340	0	0	193,693,694	2,059,090,908	1,441,945,455
26185	Free Cash Flow	39,201,643,786	52,192,416,729	15,124,365,051	-29,421,485,310	1,306,347,316	-31,518,009,978	-4,197,463,624	25,129,682,651
26027	Changes In Cash	51,012,422,031	47,322,318,592	-19,286,892,804	21,670,648,927	1,306,347,316	-32,651,575,965	-3,413,536,893	-16,656,288,054
26182	Issuance Of Debt	34,000,000,000	-60,636,101,922	43,543,967,685	51,092,134,237	0	36,000,000,000	0	0
26016	End Cash Position	29,796,125,927	29,796,125,927	12,771,056,310	30,751,601,798	10,387,300,187	-21,216,296,104	11,435,279,861	14,848,816,754
26112	Purchase Of P P E	-23,781,285,534	-8,183,516,597	-3,491,736,080	-7,307,835,390	-4,798,197,467	-32,862,242,537	-11,399,488,019	-7,492,500
26183	Repayment Of Debt	-34,000,000,000	56,437,207,522	-90,437,207,522	0	0	-36,000,000,000	0	-40,000,000,000
26005	Capital Expenditure	-23,781,285,534	-8,183,516,597	-3,491,736,080	-7,307,835,390	-4,798,197,467	-32,862,242,537	-11,399,488,019	-7,492,500
26012	Financing Cash Flow	-671,203,737	-4,870,098,137	-46,893,239,837	51,092,134,237	0	-1,327,259,681	-1,275,164,177	-43,227,916,160
26013	Investing Cash Flow	-11,299,303,552	-8,183,516,597	8,990,245,902	-7,307,835,390	-4,798,197,467	-32,668,548,843	-9,340,397,111	1,434,452,955
26015	Beginning Cash Position	-21,216,296,104	12,771,056,310	30,751,601,798	9,080,952,871	9,080,952,871	11,435,279,861	14,848,816,754	31,505,104,808
26223	Classesof Cash Payments	-615,690,841,504	205,196,390,258	40,479,553,654	-561,536,079,469	-299,830,705,947	-590,559,004,063	-507,808,942,923	-538,270,379,309
26099	Long Term Debt Issuance	34,000,000,000	-60,636,101,922	71,636,101,922	51,092,134,237	0	36,000,000,000	0	0
26090	Long Term Debt Payments	-34,000,000,000	56,437,207,522	-126,437,207,522	0	0	-36,000,000,000	0	-40,000,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-40,000,000,000
26073	Net Long Term Debt Issuance	0	-4,198,894,400	-54,801,105,600	51,092,134,237	0	0	0	-40,000,000,000
26119	Net P P E Purchase And Sale	-11,299,303,552	-8,183,516,597	8,990,245,902	-7,307,835,390	-4,798,197,467	-32,668,548,843	-9,340,397,111	1,434,452,955
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-40,000,000,000
26072	Net Issuance Payments Of Debt	0	-4,198,894,400	-46,893,239,837	51,092,134,237	0	0	0	-40,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	14,143,631,365	14,143,631,365	0	0	0	1,004,582,591	6,691,219,082	2,707,092,908
26220	Cash Flowsfromusedin Operating Activities Direct	62,982,929,320	60,375,933,326	18,616,101,131	-22,113,649,920	6,104,544,783	1,344,232,559	7,202,024,395	25,137,175,151
26221	Classesof Cash Receiptsfrom Operating Activities	681,619,653,722	-141,995,589,786	-22,805,946,288	539,909,549,807	306,511,639,989	590,801,520,444	510,161,384,768	564,881,851,925

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
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-15	At close: 04:07PM WIB	12	13	13	12	13.00 - 13.00	13	13	11.00 - 50.00	11	50	300,400	481,970	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-12	At close: 04:07PM WIB	12	13	13	12	13.00 - 13.00	13	13	11.00 - 50.00	11	50	300,400	481,970	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-11	At close: 04:07PM WIB	12	13	13	12	13.00 - 13.00	13	13	11.00 - 50.00	11	50	300,400	480,183	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-10	At close: 04:07PM WIB	12	13	13	12	13.00 - 13.00	13	13	11.00 - 50.00	11	50	300,400	471,950	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-05	At close: 04:07PM WIB	12	13	13	12	13.00 - 13.00	13	13	11.00 - 50.00	11	50	300,400	462,822	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-04	At close: 04:00PM WIB	13	13	13	12	12.00 - 13.00	12	13	11.00 - 50.00	11	50	792,400	449,182	179,149,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-03	At close: 04:00PM WIB	13	13	13	13	13.00 - 13.00	13	13	11.00 - 50.00	11	50	1,079,000	440,127	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-02	At close: 04:00PM WIB	14	13	14	13	13.00 - 14.00	13	14	11.00 - 50.00	11	50	1,563,900	413,329	194,078,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-01	At close: 02:55PM WIB	15	15	14	15	14.00 - 15.00	14	15	11.00 - 50.00	11	50	347,700	407,436	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-29	At close: 04:00PM WIB	14	14	15	15	14.00 - 15.00	14	15	11.00 - 50.00	11	50	703,700	407,436	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-28	At close: 04:00PM WIB	14	14	15	15	14.00 - 15.00	14	15	11.00 - 50.00	11	50	703,700	403,317	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-27	At close: 02:55PM WIB	14	14	0	0	0.00 - 0.00	0	0		0		810,300	373,565	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-26	At close: 04:07PM WIB	14	14	0	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	1,130,000	376,056	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-25	At close: 04:00PM WIB	15	14	0	0	14.00 - 15.00	14	15	11.00 - 50.00	11	50	47,800	382,654	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-22	At close: 04:09PM WIB	15	15	0	0	15.00 - 15.00	15	15	11.00 - 50.00	11	50	202,200	389,451	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-21	At close: 04:00PM WIB	15	0	0	0	0.0000 - 0.0000	0	0		0		0	408,441	0	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-14	As of 12:00PM WIB. Market open.	14	14	0	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	618,800	403,907	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-13	At close: 04:00PM WIB	14	14	14	14	14.00 - 14.00	14	14	11.00 - 50.00	11	50	1,635,700	394,008	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-11	At close: 04:00PM WIB	14	14	14	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	4,600	395,874	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-08	At close: 04:00PM WIB	14	14	14	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	4,600	399,684	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-05	At close: 04:00PM WIB	14	14	14	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	1,600	422,432	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-04	At close: 04:08PM WIB	15	14	0	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	339,400	420,403	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-01	At close: 04:00PM WIB	15	15	0	0	15.00 - 15.00	15	15	11.00 - 50.00	11	50	500,200	420,853	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-28	At close: 04:00PM WIB	15	15	0	0	15.00 - 15.00	15	15	11.00 - 50.00	11	50	255,200	426,850	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-27	At close: 04:00PM WIB	15	15	0	0	15.00 - 15.00	15	15	11.00 - 50.00	11	50	3,700	429,084	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-26	At close: 04:00PM WIB	14	15	14	0	15.00 - 15.00	15	15	11.00 - 50.00	11	50	173,100	440,876	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-23	At close: 04:00PM WIB	15	15	0	0	14.00 - 15.00	14	15	11.00 - 50.00	11	50	18,300	440,713	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)	2024-02-22	At close: 04:11PM WIB	14	14	14	0	14.00 - 15.00	14	15	11.00 - 50.00	11	50	206,000	450,328	223,936,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015
KIAS	PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)	2024-02-21	At close: 04:00PM WIB	14	14	14	0	14.00 - 14.00	14	14	11.00 - 50.00	11	50	339,700	444,711	209,007,000,000	-2	N/A	N/A (N/A)	Jul 06, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-15	194,080,000,000	165,210,000,000	91	-5	0	0	50	11	14	16	482	817	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-12	194,080,000,000	165,210,000,000	91	-5	0	0	50	11	14	16	480	800	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-11	194,080,000,000	182,310,000,000	91	-6	0	0	50	11	14	16	472	800	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-10	194,080,000,000	182,310,000,000	91	-6	0	0	50	11	14	16	472	800	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-05	194,080,000,000	182,310,000,000	91	-6	0	0	50	0	14	16	449	596	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-04	194,080,000,000	182,310,000,000	91	-6	0	0	50	0	14	16	440	516	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-03	194,080,000,000	182,310,000,000	91	-6	0	0	50	0	14	16	413	451	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-02	209,010,000,000	197,240,000,000	91	-7	0	0	50	0	14	16	407	417	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-04-01	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	16	407	417	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-29	223,940,000,000	212,170,000,000	91	-7	0	0	50	11	14	16	403	408	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-28	209,010,000,000	197,240,000,000	91	-7	0	0	50	0	14	16	374	373	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-27	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	16	376	374	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-26	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	17	383	463	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-25	223,940,000,000	212,170,000,000	91	-7	0	0	50	11	14	17	383	463	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-22	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	17	408	460	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-21	223,940,000,000	212,170,000,000	91	-7	0	0	50	11	14	17	408	460	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-14	209,010,000,000	197,240,000,000	91	-7	0	0	50	0	14	18	394	267	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-13	209,010,000,000	197,240,000,000	91	-7	0	0	50	0	14	18	389	267	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-11	209,010,000,000	197,240,000,000	91	-7	0	0	50	11	14	18	393	267	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-08	209,010,000,000	197,240,000,000	91	-7	-72	32	50	11	14	18	400	268	425,000,000	14,930,000,000	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-05	223,940,000,000	212,170,000,000	91	-7	-70	27	50	0	15	19	420	237	425,000,000	16,000,000,000	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-04	223,940,000,000	212,170,000,000	91	-7	-70	27	50	0	15	19	422	237	425,000,000	14,930,000,000	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-03-01	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	19	406	189	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-28	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	19	427	276	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-27	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	20	441	365	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk	2024-02-26	209,010,000,000	197,240,000,000	91	-7	0	0	50	0	14	20	441	365	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)	2024-02-23	223,940,000,000	212,170,000,000	91	-7	0	0	50	0	14	20	450	658	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)	2024-02-22	209,010,000,000	197,240,000,000	91	-7	0	0	50	11	14	20	450	658	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000
KIAS	PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)	2024-02-21	209,010,000,000	197,240,000,000	91	-7	0	0	50	11	14	20	445	634	425,000,000	0	136,900,000	94	N/A	Jul 06, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-2	-2	-3	574,610,000,000	38	-18	9,110,000,000	-35,430,000,000	-2	47,270,000,000	3	35,500,000,000	4	2	50	37,050,000,000	84,580,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	14	14	14	14
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	14	14	14	14
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	14	14	14	14
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
2024-03-05	16:00:00	14	14	14	14
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	14	14	14	14
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	16:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	14	14	14	14
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:00:00	14	14	14	14
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	16:00:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0
2024-03-04	12:00:00	14	14	14	14
2024-03-04	11:30:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:30:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:30:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	16:00:00	14	14	14	14
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:00:00	14	14	14	14
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	16:00:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:00:00	14	14	14	14
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	16:00:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0
2024-03-01	11:30:00	15	15	15	15
2024-03-01	11:00:00	15	15	15	15
2024-03-01	10:00:00	0	0	0	0
2024-03-01	09:00:00	0	0	0	0
2024-02-29	15:00:00	0	0	0	0
2024-02-29	14:00:00	0	0	0	0
2024-02-29	13:00:00	0	0	0	0
2024-02-29	12:00:00	15	15	15	15
2024-02-29	11:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	09:55:01	13	13	13	13	0
2024-05-03	09:00:00	13	13	13	13	0
2024-05-02	16:06:56	13	13	13	13	0
2024-05-02	15:00:00	13	13	13	13	64,100
2024-05-02	14:55:01	13	13	13	13	0
2024-05-02	13:30:00	13	13	13	13	100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	13	13	13	13	0
2024-05-02	10:55:01	12	12	12	12	0
2024-05-02	10:30:00	12	13	12	13	3,000
2024-05-02	09:55:01	13	13	13	13	0
2024-05-02	09:00:00	13	13	13	13	382,300
2024-04-30	16:02:32	12	12	12	12	0
2024-04-30	15:00:00	12	12	12	12	191,800
2024-04-30	14:55:01	12	12	12	12	0
2024-04-30	13:30:00	12	12	12	12	274,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	12	12	12	12	0
2024-04-30	10:55:01	12	12	12	12	0
2024-04-30	10:30:00	12	12	12	12	3,300
2024-04-30	09:55:01	12	12	12	12	0
2024-04-30	09:00:00	12	12	12	12	0
2024-04-29	16:00:02	12	12	12	12	0
2024-04-29	15:00:00	12	12	12	12	29,600
2024-04-29	14:55:01	12	12	12	12	0
2024-04-29	13:30:00	12	12	12	12	40,400
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	12	12	12	12	0
2024-04-29	10:55:01	12	12	12	12	0
2024-04-29	10:30:00	12	12	12	12	80,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	13	13	12	13	920,500
2024-04-30	09:00:00	12	12	12	12	471,000
2024-04-29	09:00:00	13	13	12	12	650,800
2024-04-26	09:00:00	12	12	12	12	555,000
2024-04-25	09:00:00	12	12	12	12	459,200
2024-04-24	09:00:00	13	13	13	13	391,200
2024-04-23	09:00:00	12	13	12	13	245,000
2024-04-22	09:00:00	12	13	12	13	228,300
2024-04-19	09:00:00	13	13	13	13	141,500
2024-04-18	09:00:00	13	13	13	13	210,700
2024-04-17	09:00:00	12	13	12	13	129,200
2024-04-16	09:00:00	13	13	12	13	285,200
2024-04-05	09:00:00	13	13	13	13	300,400
2024-04-04	09:00:00	13	13	12	12	792,400
2024-04-03	09:00:00	13	13	13	13	1,079,000
2024-04-02	09:00:00	13	14	13	13	1,563,900
2024-04-01	09:00:00	15	15	14	14	347,700
2024-03-28	09:00:00	14	15	14	15	703,700
2024-03-27	09:00:00	14	14	14	14	810,300
2024-03-26	09:00:00	14	14	14	14	1,130,000
2024-03-25	09:00:00	15	15	14	14	47,800
2024-03-22	09:00:00	15	15	15	15	2,000
2024-03-21	09:00:00	15	15	15	15	24,600
2024-03-20	09:00:00	15	15	15	15	248,500
2024-03-19	09:00:00	15	15	15	15	286,000
2024-03-18	09:00:00	15	15	15	15	904,900
2024-03-15	09:00:00	14	15	14	15	10,700
2024-03-14	09:00:00	14	14	14	14	619,500
2024-03-13	09:00:00	14	14	14	14	1,635,700
2024-03-08	09:00:00	14	14	14	14	4,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	13	13	12	13	920,500
2024-04-29	09:00:00	13	13	12	12	650,800
2024-04-26	09:00:00	12	12	12	12	555,000
2024-04-25	09:00:00	12	12	12	12	459,200
2024-04-24	09:00:00	13	13	13	13	391,200
2024-04-23	09:00:00	12	13	12	13	245,000
2024-04-22	09:00:00	12	13	12	13	228,300
2024-04-19	09:00:00	13	13	13	13	141,500
2024-04-18	09:00:00	13	13	13	13	210,700
2024-04-17	09:00:00	12	13	12	13	129,200
2024-04-16	09:00:00	13	13	12	13	285,200
2024-04-05	09:00:00	13	13	13	13	300,400
2024-04-04	09:00:00	13	13	12	12	792,400
2024-04-03	09:00:00	13	13	13	13	1,079,000
2024-04-02	09:00:00	13	14	13	13	1,563,900
2024-04-01	09:00:00	15	15	14	14	347,700
2024-03-28	09:00:00	14	15	14	15	703,700
2024-03-27	09:00:00	14	14	14	14	810,300
2024-03-26	09:00:00	14	14	14	14	1,130,000
2024-03-25	09:00:00	15	15	14	14	47,800
2024-03-22	09:00:00	15	15	15	15	2,000
2024-03-21	09:00:00	15	15	15	15	24,600
2024-03-20	09:00:00	15	15	15	15	248,500
2024-03-19	09:00:00	15	15	15	15	286,000
2024-03-18	09:00:00	15	15	15	15	904,900
2024-03-15	09:00:00	14	15	14	15	10,700
2024-03-14	09:00:00	14	14	14	14	619,500
2024-03-13	09:00:00	14	14	14	14	1,635,700
2024-03-08	09:00:00	14	14	14	14	4,600
2024-03-07	09:00:00	14	14	14	14	889,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	13	13	12	12	650,800
2024-04-21	00:00:00	12	13	12	12	1,878,700
2024-04-14	00:00:00	13	13	12	13	766,600
2024-04-07	00:00:00	13	13	13	13	0
2024-03-31	00:00:00	15	15	12	13	4,083,400
2024-03-24	00:00:00	15	15	14	15	2,691,800
2024-03-17	00:00:00	15	15	15	15	1,466,000
2024-03-10	00:00:00	14	15	14	15	2,265,900
2024-03-03	00:00:00	14	14	14	14	1,237,500
2024-02-25	00:00:00	15	15	15	15	1,433,400
2024-02-18	00:00:00	14	15	14	14	938,600
2024-02-11	00:00:00	14	14	14	14	1,912,900
2024-02-04	00:00:00	14	15	14	15	3,947,900
2024-01-28	00:00:00	14	15	14	14	2,222,400
2024-01-21	00:00:00	14	15	14	15	1,265,900
2024-01-14	00:00:00	14	15	14	15	2,560,700
2024-01-07	00:00:00	15	15	14	14	1,117,700
2023-12-31	00:00:00	15	15	14	15	570,600
2023-12-24	00:00:00	15	15	14	15	871,800
2023-12-17	00:00:00	15	15	14	15	2,873,600
2023-12-10	00:00:00	14	15	14	15	2,233,300
2023-12-03	00:00:00	15	15	14	14	2,960,900
2023-11-26	00:00:00	14	15	14	15	2,535,400
2023-11-19	00:00:00	15	15	14	14	904,400
2023-11-12	00:00:00	15	16	15	15	447,600
2023-11-05	00:00:00	16	16	15	15	2,460,100
2023-10-29	00:00:00	15	16	15	16	330,200
2023-10-22	00:00:00	15	16	15	15	1,395,000
2023-10-15	00:00:00	16	16	15	15	5,779,800
2023-10-08	00:00:00	15	16	14	16	4,123,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	12	13	920,500
2024-03-31	00:00:00	15	15	12	12	7,850,500
2024-02-29	00:00:00	15	15	14	15	8,161,400
2024-01-31	00:00:00	14	15	14	15	8,013,600
2023-12-31	00:00:00	15	15	14	14	7,456,300
2023-11-30	00:00:00	15	15	14	15	8,962,300
2023-10-31	00:00:00	15	16	14	15	6,480,000
2023-09-30	00:00:00	13	16	13	15	16,332,400
2023-08-31	00:00:00	19	19	14	14	17,465,000
2023-07-31	00:00:00	24	24	17	19	61,426,300
2023-06-30	00:00:00	16	28	11	26	73,621,500
2023-05-31	00:00:00	50	50	17	17	4,663,900
2023-04-30	00:00:00	50	50	50	50	40,300
2023-03-31	00:00:00	50	50	50	50	100
2023-02-28	00:00:00	50	50	50	50	0
2023-01-31	00:00:00	50	50	50	50	78,900
2022-12-31	00:00:00	50	50	50	50	46,200
2022-11-30	00:00:00	50	50	50	50	23,600
2022-10-31	00:00:00	50	50	50	50	537,000
2022-09-30	00:00:00	50	50	50	50	65,600
2022-08-31	00:00:00	50	50	50	50	784,900
2022-07-31	00:00:00	50	50	50	50	278,700
2022-06-30	00:00:00	50	50	50	50	274,500
2022-05-31	00:00:00	50	50	50	50	496,900
2022-04-30	00:00:00	50	50	50	50	1,541,500
2022-03-31	00:00:00	50	50	50	50	2,124,400
2022-02-28	00:00:00	50	50	50	50	615,600
2022-01-31	00:00:00	50	50	50	50	286,400
2021-12-31	00:00:00	50	50	50	50	1,373,800
2021-11-30	00:00:00	50	50	50	50	1,824,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	12	13	920,500
2024-03-31	00:00:00	15	15	12	12	7,379,500
2024-02-29	00:00:00	15	15	14	15	8,161,400
2024-01-31	00:00:00	14	15	12	12	24,025,500
2023-12-31	00:00:00	15	15	14	15	23,631,300
2023-11-30	00:00:00	15	15	14	15	24,432,200
2023-10-31	00:00:00	15	16	14	14	22,898,600
2023-09-30	00:00:00	13	16	13	15	31,774,700
2023-08-31	00:00:00	19	19	13	15	40,277,400
2023-07-31	00:00:00	24	24	13	15	95,223,700
2023-06-30	00:00:00	16	28	11	14	152,512,800
2023-05-31	00:00:00	50	50	11	19	139,711,700
2023-04-30	00:00:00	50	50	11	26	78,325,700
2023-03-31	00:00:00	50	50	17	17	4,704,200
2023-02-28	00:00:00	50	50	50	50	197,900
2023-01-31	00:00:00	50	50	50	50	279,700
2022-10-31	00:00:00	50	50	50	50	606,800
2022-07-31	00:00:00	50	50	50	50	1,129,200
2022-04-30	00:00:00	50	50	50	50	2,312,900
2022-01-31	00:00:00	50	50	50	50	3,026,400
2021-10-31	00:00:00	50	50	50	50	5,463,600
2021-07-31	00:00:00	50	67	50	50	1,191,272,100
2021-04-30	00:00:00	50	51	50	50	12,296,300
2021-01-31	00:00:00	50	103	50	50	967,423,800

Dividends Amount

Date	Time	Amount
2015-07-06	09:00:00	2
2014-08-13	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	2	3.10 %
2014	1	2	3.02 %

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