Informasi Saham KRAS PT Krakatau Steel (Persero) Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera 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	2022-12-31
40002	Enterprise Value	1	26,872,278,726,445	35,368,913,408,987
14008	Pe Ratio	5	7	8
14010	Ps Ratio	7	0	0
102	Enterprises Value E B I T D A Ratio	11	121,533	203,118
40001	Market Cap	14	2,534,377,993,900	6,306,925,389,400
101	Enterprises Value Revenue Ratio	29	16,200	89,453
14012	Pb Ratio	39	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	26,872,278,726,445	31,130,061,633,408	27,743,392,804,456	33,547,698,216,883	35,368,913,408,987
14008	Pe Ratio	5	7	0	0	7	8
14010	Ps Ratio	7	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	11	121,533	1,667,206	1,803,627	2,595,165	203,118
40001	Market Cap	14	2,534,377,993,900	3,772,547,395,500	3,907,972,173,800	5,610,455,101,000	6,306,925,389,400
101	Enterprises Value Revenue Ratio	29	16,200	111,663	94,109	48,632	89,453
14012	Pb Ratio	39	0	0	0	1	1

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	213,311,000	377,752,000	191,701,000	144,773,000
20304	Write Off	0	0	0	2,057,000
20091	Net Income	-122,091,000	19,474,000	44,434,000	23,675,000
29004	Basic E P S	0	0	0	0
20190	E B I T D A	221,111,000	386,180,000	197,106,000	150,290,000
20046	Gross Profit	118,282,000	202,468,000	202,021,000	138,783,000
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	58,470,000	212,252,000	61,326,000	6,425,000
20145	Tax Provision	173,923,000	186,155,000	14,296,000	-16,210,000
20100	Total Revenue	1,658,808,000	2,238,533,000	2,116,752,000	1,353,657,000
20164	Total Expenses	1,692,899,000	2,180,608,000	2,042,695,000	1,219,618,000
20013	Cost Of Revenue	1,540,526,000	2,036,065,000	1,914,731,000	1,214,874,000
20177	Interest Income	2,858,000	4,509,000	5,262,000	6,602,000
20057	Interest Expense	154,841,000	165,500,000	130,375,000	138,348,000
20109	Operating Income	-34,091,000	57,925,000	74,057,000	134,039,000
20316	Normalized Income	-250,238,040	-108,970,220	52,585,586	-141,250
20108	Operating Expense	152,373,000	144,543,000	127,964,000	4,744,000
20112	Operating Revenue	1,658,808,000	2,238,533,000	2,116,752,000	1,353,657,000
20087	Minority Interests	-3,185,000	-3,170,000	692,000	1,040,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-157,341,000	-167,148,000	-132,999,000	-131,746,000
20416	Total Unusual Items	168,718,000	169,099,000	-6,342,000	31,755,000
29010	Basic Average Shares	19,346,397,000	19,346,397,000	19,346,397,000	19,346,397,000
20269	Other Special Charges	0	-18,459,000	-6,291,000	-36,542,000
29011	Diluted Average Shares	30,368,584,250	26,094,863,000	24,686,203,000	19,360,441,000
20420	Normalized E B I T D A	52,393,000	217,081,000	203,448,000	118,535,000
20162	Special Income Charges	-5,541,000	-5,160,000	-2,208,000	32,618,000
20315	Reconciled Depreciation	7,800,000	8,428,000	5,405,000	5,517,000
20312	Other Operating Expenses	0	23,777,000	14,961,000	6,656,000
20368	Total Other Finance Cost	5,358,000	6,157,000	7,886,000	0
20314	Reconciled Cost Of Revenue	1,540,526,000	2,036,065,000	1,914,731,000	1,214,874,000
20419	Tax Effect Of Unusual Items	37,117,960	37,201,780	-1,478,414	7,938,750
20225	Impairment Of Capital Assets	0	23,619,000	2,208,000	3,924,000
20018	Depreciation Income Statement	7,800,000	8,428,000	5,405,000	5,517,000
20075	Interest Income Non Operating	2,858,000	4,509,000	5,262,000	6,602,000
20158	Selling And Marketing Expense	22,578,000	29,942,000	30,499,000	19,308,000
20064	Interest Expense Non Operating	154,841,000	165,500,000	130,375,000	138,348,000
20093	Net Income Common Stockholders	-122,091,000	19,474,000	44,434,000	23,675,000
20094	Net Income Continuous Operations	-115,453,000	26,097,000	47,030,000	22,635,000
20045	General And Administrative Expense	27,412,000	23,162,000	20,864,000	27,427,000
20159	Selling General And Administration	49,990,000	53,104,000	51,363,000	46,735,000
20435	Total Operating Income As Reported	-59,110,000	34,306,000	71,849,000	166,657,000
20022	Net Income Discontinuous Operations	0	-3,453,000	-3,288,000	0
20412	Other Non Operating Income Expenses	34,954,000	36,723,000	-2,443,000	-1,742,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-122,091,000	19,474,000	44,434,000	23,675,000
20417	Total Unusual Items Excluding Goodwill	168,718,000	169,099,000	-6,342,000	31,755,000
20077	Net Non Operating Interest Income Expense	-157,341,000	-167,148,000	-132,999,000	-131,746,000
20346	Net Income Including Noncontrolling Interests	-118,906,000	22,644,000	43,742,000	22,635,000
20019	Depreciation And Amortization In Income Statement	7,800,000	8,428,000	5,405,000	5,517,000
20309	Net Income From Continuing And Discontinued Operation	-122,091,000	19,474,000	44,434,000	23,675,000
20331	Net Income From Continuing Operation Net Minority Interest	-118,638,000	22,927,000	47,722,000	23,675,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	213,311,000	16,294,000	13,247,000	11,505,000	377,752,000	191,701,000	144,773,000
20304	Write Off	0	0	0	0	0	0	2,057,000
20091	Net Income	-122,091,000	-24,522,000	-18,624,000	-18,263,000	19,474,000	44,434,000	23,675,000
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	221,111,000	18,672,000	15,382,000	12,927,000	386,180,000	197,106,000	150,290,000
20046	Gross Profit	118,282,000	28,737,000	25,615,000	52,440,000	202,468,000	202,021,000	138,783,000
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	58,470,000	-19,165,000	-14,527,000	-17,583,000	212,252,000	61,326,000	6,425,000
20145	Tax Provision	173,923,000	2,819,000	3,006,000	2,276,000	186,155,000	14,296,000	-16,210,000
20100	Total Revenue	1,658,808,000	278,787,000	294,800,000	689,832,000	2,238,533,000	2,116,752,000	1,353,657,000
20164	Total Expenses	1,692,899,000	282,107,000	306,119,000	669,219,000	2,180,608,000	2,042,695,000	1,219,618,000
20013	Cost Of Revenue	1,540,526,000	250,050,000	269,185,000	637,392,000	2,036,065,000	1,914,731,000	1,214,874,000
20177	Interest Income	2,858,000	872,000	465,000	683,000	4,509,000	5,262,000	6,602,000
20057	Interest Expense	154,841,000	35,459,000	27,774,000	29,088,000	165,500,000	130,375,000	138,348,000
20109	Operating Income	-34,091,000	-3,320,000	-11,319,000	20,613,000	57,925,000	74,057,000	134,039,000
20316	Normalized Income	-250,238,040	-24,522,780	-17,726,220	-18,862,820	-108,970,220	52,585,586	-141,250
20108	Operating Expense	152,373,000	32,057,000	36,934,000	31,827,000	144,543,000	127,964,000	4,744,000
20112	Operating Revenue	1,658,808,000	278,787,000	294,800,000	689,832,000	2,238,533,000	2,116,752,000	1,353,657,000
20087	Minority Interests	-3,185,000	-2,539,000	-1,090,000	1,596,000	-3,170,000	692,000	1,040,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-157,341,000	-36,517,000	-29,773,000	-28,405,000	-167,148,000	-132,999,000	-131,746,000
20416	Total Unusual Items	168,718,000	1,000	-1,151,000	769,000	169,099,000	-6,342,000	31,755,000
29010	Basic Average Shares	19,346,397,000	19,346,397,000	0	19,346,397,000	19,346,397,000	19,346,397,000	19,346,397,000
20269	Other Special Charges	0	-1,000	1,151,000	-769,000	-18,459,000	-6,291,000	-36,542,000
29011	Diluted Average Shares	30,368,584,250	30,368,584,250	0	26,094,863,000	26,094,863,000	24,686,203,000	19,360,441,000
20420	Normalized E B I T D A	52,393,000	18,671,000	16,533,000	12,158,000	217,081,000	203,448,000	118,535,000
20162	Special Income Charges	-5,541,000	1,000	-1,151,000	769,000	-5,160,000	-2,208,000	32,618,000
20315	Reconciled Depreciation	7,800,000	2,378,000	2,135,000	1,422,000	8,428,000	5,405,000	5,517,000
20312	Other Operating Expenses	0	-1,223,000	3,519,000	1,544,000	23,777,000	14,961,000	6,656,000
20368	Total Other Finance Cost	5,358,000	1,930,000	0	0	6,157,000	7,886,000	0
20314	Reconciled Cost Of Revenue	1,540,526,000	250,050,000	269,185,000	637,392,000	2,036,065,000	1,914,731,000	1,214,874,000
20419	Tax Effect Of Unusual Items	37,117,960	220	-253,220	169,180	37,201,780	-1,478,414	7,938,750
20225	Impairment Of Capital Assets	0	0	0	0	23,619,000	2,208,000	3,924,000
20018	Depreciation Income Statement	7,800,000	2,378,000	2,135,000	1,422,000	8,428,000	5,405,000	5,517,000
20075	Interest Income Non Operating	2,858,000	872,000	465,000	683,000	4,509,000	5,262,000	6,602,000
20158	Selling And Marketing Expense	22,578,000	3,929,000	5,244,000	5,713,000	29,942,000	30,499,000	19,308,000
20064	Interest Expense Non Operating	154,841,000	35,459,000	27,774,000	29,088,000	165,500,000	130,375,000	138,348,000
20093	Net Income Common Stockholders	-122,091,000	-24,522,000	-18,624,000	-18,263,000	19,474,000	44,434,000	23,675,000
20094	Net Income Continuous Operations	-115,453,000	-21,984,000	-17,533,000	-19,859,000	26,097,000	47,030,000	22,635,000
20045	General And Administrative Expense	27,412,000	14,235,000	11,404,000	7,013,000	23,162,000	20,864,000	27,427,000
20159	Selling General And Administration	49,990,000	18,164,000	16,648,000	12,726,000	53,104,000	51,363,000	46,735,000
20435	Total Operating Income As Reported	-59,110,000	-3,222,000	-11,990,000	21,863,000	34,306,000	71,849,000	166,657,000
20022	Net Income Discontinuous Operations	0	0	0	0	-3,453,000	-3,288,000	0
20412	Other Non Operating Income Expenses	34,954,000	-462,000	-600,000	-230,000	36,723,000	-2,443,000	-1,742,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-122,091,000	-24,522,000	-18,624,000	-18,263,000	19,474,000	44,434,000	23,675,000
20417	Total Unusual Items Excluding Goodwill	168,718,000	1,000	-1,151,000	769,000	169,099,000	-6,342,000	31,755,000
20077	Net Non Operating Interest Income Expense	-157,341,000	-36,517,000	-29,773,000	-28,405,000	-167,148,000	-132,999,000	-131,746,000
20346	Net Income Including Noncontrolling Interests	-118,906,000	-21,984,000	-17,533,000	-19,859,000	22,644,000	43,742,000	22,635,000
20019	Depreciation And Amortization In Income Statement	7,800,000	2,378,000	2,135,000	1,422,000	8,428,000	5,405,000	5,517,000
20309	Net Income From Continuing And Discontinued Operation	-122,091,000	-24,522,000	-18,624,000	-18,263,000	19,474,000	44,434,000	23,675,000
20331	Net Income From Continuing Operation Net Minority Interest	-118,638,000	-24,522,000	-18,624,000	-18,263,000	22,927,000	47,722,000	23,675,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,760,749,000	2,164,632,000	2,093,220,000
23165	Payables	316,296,000	308,459,000	192,286,000
23139	Net P P E	1,512,772,000	2,220,639,000	2,191,019,000
23351	Properties	0	0	0
23386	Total Debt	1,845,234,000	2,257,919,000	2,214,655,000
23100	Gross P P E	3,459,849,000	4,278,021,000	3,811,955,000
23038	Common Stock	987,573,000	987,573,000	987,573,000
23045	Current Debt	1,819,967,000	846,697,000	322,648,000
23532	Share Issued	19,346,396,900	19,346,396,900	19,346,396,900
23220	Total Assets	3,162,434,000	3,773,676,000	3,486,349,000
23027	Capital Stock	987,573,000	987,573,000	987,573,000
23382	Other Payable	23,209,000	41,989,000	16,287,000
23028	Cash Financial	72,855,000	71,480,000	102,485,000
23123	Long Term Debt	19,648,000	1,402,949,000	1,883,398,000
23179	Prepaid Assets	47,849,000	30,460,000	27,472,000
23385	Working Capital	-1,327,100,000	-513,697,000	7,846,000
23000	Accounts Payable	278,472,000	242,558,000	161,137,000
23029	Cash Equivalents	6,011,000	13,534,000	10,341,000
23245	Invested Capital	2,433,980,000	2,881,523,000	2,782,410,000
23132	Minority Interest	-41,779,000	-44,683,000	-44,155,000
23342	Other Receivables	163,829,000	42,134,000	11,181,000
23204	Retained Earnings	-2,188,660,000	-2,205,625,000	-2,256,576,000
23217	Total Tax Payable	14,615,000	23,912,000	14,862,000
23001	Accounts Receivable	209,941,000	239,394,000	230,153,000
23280	Common Stock Equity	594,365,000	631,877,000	576,364,000
23403	Net Tangible Assets	591,554,000	628,551,000	573,579,000
23215	Stockholders Equity	594,365,000	631,877,000	576,364,000
23383	Tangible Book Value	591,554,000	628,551,000	573,579,000
23374	Total Capitalization	614,013,000	2,034,826,000	2,459,762,000
23312	Land And Improvements	1,310,502,000	1,456,276,000	1,441,941,000
23469	Other Equity Interest	0	0	0
23393	Ordinary Shares Number	19,346,396,900	19,346,396,900	19,346,396,900
23155	Other Intangible Assets	2,811,000	3,326,000	2,785,000
23008	Accumulated Depreciation	-1,947,077,000	-2,057,382,000	-2,010,521,000
23282	Construction In Progress	435,001,000	860,592,000	428,298,000
23380	Capital Lease Obligations	5,619,000	8,273,000	8,609,000
23030	Cash And Cash Equivalents	78,866,000	85,014,000	112,826,000
23262	Gross Accounts Receivable	249,209,000	280,327,000	230,153,000
23012	Additional Paid In Capital	175,020,000	175,020,000	175,020,000
23275	Buildings And Improvements	375,564,000	390,132,000	390,367,000
23126	Long Term Equity Investment	365,281,000	172,423,000	55,241,000
23062	Non Current Deferred Revenue	0	0	0
23020	Available For Sale Securities	10,485,000	9,880,000	8,670,000
23319	Machinery Furniture Equipment	1,338,782,000	1,571,021,000	1,551,349,000
23048	Current Capital Lease Obligation	1,737,000	5,066,000	4,379,000
23127	Long Term Capital Lease Obligation	3,882,000	3,207,000	4,230,000
23098	Goodwill And Other Intangible Assets	2,811,000	3,326,000	2,785,000
23261	Total Equity Gross Minority Interest	552,586,000	587,194,000	532,209,000
23067	Non Current Deferred Taxes Liabilities	1,424,000	3,505,000	4,272,000
23259	Total Liabilities Net Minority Interest	2,609,848,000	3,186,482,000	2,954,140,000
23046	Current Debt And Capital Lease Obligation	1,821,704,000	851,763,000	327,027,000
23266	Allowance For Doubtful Accounts Receivable	-39,268,000	-40,933,000	-29,120,000
23124	Long Term Debt And Capital Lease Obligation	23,530,000	1,406,156,000	1,887,628,000
23344	Non Current Pension And Other Postretirement Benefit Plans	94,905,000	116,925,000	113,140,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,492,375,000	1,450,292,000	1,578,813,000	1,760,749,000	2,164,632,000	2,093,220,000
23165	Payables	296,372,000	343,692,000	400,601,000	316,296,000	308,459,000	192,286,000
23139	Net P P E	1,517,631,000	1,536,203,000	1,563,084,000	1,512,772,000	2,220,639,000	2,191,019,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	1,600,338,000	1,597,825,000	1,699,551,000	1,845,234,000	2,257,919,000	2,214,655,000
23100	Gross P P E	3,484,192,000	3,501,149,000	3,509,485,000	3,459,849,000	4,278,021,000	3,811,955,000
23038	Common Stock	987,573,000	987,573,000	987,573,000	987,573,000	987,573,000	987,573,000
23045	Current Debt	1,528,022,000	1,569,920,000	1,553,612,000	1,819,967,000	846,697,000	322,648,000
23532	Share Issued	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900
23220	Total Assets	2,922,908,000	3,021,803,000	3,248,698,000	3,162,434,000	3,773,676,000	3,486,349,000
23027	Capital Stock	987,573,000	987,573,000	987,573,000	987,573,000	987,573,000	987,573,000
23382	Other Payable	26,312,000	39,967,000	21,583,000	23,209,000	41,989,000	16,287,000
23028	Cash Financial	97,249,000	127,998,000	112,198,000	72,855,000	71,480,000	102,485,000
23123	Long Term Debt	70,193,000	25,508,000	143,944,000	19,648,000	1,402,949,000	1,883,398,000
23179	Prepaid Assets	94,997,000	87,673,000	78,094,000	47,849,000	30,460,000	27,472,000
23385	Working Capital	-1,363,256,000	-1,398,217,000	-1,126,912,000	-1,327,100,000	-513,697,000	7,846,000
23000	Accounts Payable	260,095,000	286,694,000	347,421,000	278,472,000	242,558,000	161,137,000
23029	Cash Equivalents	8,592,000	17,138,000	6,546,000	6,011,000	13,534,000	10,341,000
23245	Invested Capital	2,143,972,000	2,182,380,000	2,292,577,000	2,433,980,000	2,881,523,000	2,782,410,000
23132	Minority Interest	11,491,000	14,300,000	13,222,000	-41,779,000	-44,683,000	-44,155,000
23342	Other Receivables	43,217,000	8,683,000	166,192,000	163,829,000	42,134,000	11,181,000
23204	Retained Earnings	-2,250,069,000	-2,225,547,000	-2,213,432,000	-2,188,660,000	-2,205,625,000	-2,256,576,000
23217	Total Tax Payable	9,965,000	17,031,000	31,597,000	14,615,000	23,912,000	14,862,000
23001	Accounts Receivable	182,537,000	246,159,000	302,911,000	209,941,000	239,394,000	230,153,000
23280	Common Stock Equity	545,757,000	586,952,000	595,021,000	594,365,000	631,877,000	576,364,000
23403	Net Tangible Assets	542,754,000	584,014,000	591,977,000	591,554,000	628,551,000	573,579,000
23215	Stockholders Equity	545,757,000	586,952,000	595,021,000	594,365,000	631,877,000	576,364,000
23383	Tangible Book Value	542,754,000	584,014,000	591,977,000	591,554,000	628,551,000	573,579,000
23374	Total Capitalization	615,950,000	612,460,000	738,965,000	614,013,000	2,034,826,000	2,459,762,000
23312	Land And Improvements	1,314,876,000	1,331,905,000	1,326,456,000	1,310,502,000	1,456,276,000	1,441,941,000
23469	Other Equity Interest	0	1,000	1,000	0	0	0
23393	Ordinary Shares Number	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900	19,346,396,900
23155	Other Intangible Assets	3,003,000	2,938,000	3,044,000	2,811,000	3,326,000	2,785,000
23008	Accumulated Depreciation	-1,966,561,000	-1,964,946,000	-1,946,401,000	-1,947,077,000	-2,057,382,000	-2,010,521,000
23282	Construction In Progress	444,556,000	439,660,000	456,463,000	435,001,000	860,592,000	428,298,000
23380	Capital Lease Obligations	2,123,000	2,397,000	1,995,000	5,619,000	8,273,000	8,609,000
23030	Cash And Cash Equivalents	105,840,000	145,136,000	118,743,000	78,866,000	85,014,000	112,826,000
23262	Gross Accounts Receivable	208,046,000	267,283,000	337,299,000	249,209,000	280,327,000	230,153,000
23012	Additional Paid In Capital	175,020,000	175,020,000	175,020,000	175,020,000	175,020,000	175,020,000
23275	Buildings And Improvements	378,363,000	380,714,000	388,284,000	375,564,000	390,132,000	390,367,000
23126	Long Term Equity Investment	464,852,000	460,957,000	446,887,000	365,281,000	172,423,000	55,241,000
23062	Non Current Deferred Revenue	0	0	74,194,000	0	0	0
23020	Available For Sale Securities	10,485,000	10,485,000	10,565,000	10,485,000	9,880,000	8,670,000
23319	Machinery Furniture Equipment	1,346,397,000	1,348,870,000	1,338,282,000	1,338,782,000	1,571,021,000	1,551,349,000
23048	Current Capital Lease Obligation	1,125,000	1,025,000	1,101,000	1,737,000	5,066,000	4,379,000
23127	Long Term Capital Lease Obligation	998,000	1,372,000	894,000	3,882,000	3,207,000	4,230,000
23098	Goodwill And Other Intangible Assets	3,003,000	2,938,000	3,044,000	2,811,000	3,326,000	2,785,000
23261	Total Equity Gross Minority Interest	557,248,000	601,252,000	608,243,000	552,586,000	587,194,000	532,209,000
23067	Non Current Deferred Taxes Liabilities	2,362,000	1,997,000	1,442,000	1,424,000	3,505,000	4,272,000
23259	Total Liabilities Net Minority Interest	2,365,660,000	2,420,551,000	2,640,455,000	2,609,848,000	3,186,482,000	2,954,140,000
23046	Current Debt And Capital Lease Obligation	1,529,147,000	1,570,945,000	1,554,713,000	1,821,704,000	851,763,000	327,027,000
23266	Allowance For Doubtful Accounts Receivable	-25,509,000	-21,124,000	-34,388,000	-39,268,000	-40,933,000	-29,120,000
23124	Long Term Debt And Capital Lease Obligation	71,191,000	26,880,000	144,838,000	23,530,000	1,406,156,000	1,887,628,000
23344	Non Current Pension And Other Postretirement Benefit Plans	99,625,000	101,641,000	109,223,000	94,905,000	116,925,000	113,140,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	201,685,000	201,671,000	4,688,000	972,000
26185	Free Cash Flow	336,497,000	273,888,000	42,313,000	44,418,000
26027	Changes In Cash	20,048,000	4,721,000	-27,010,000	-13,589,000
26182	Issuance Of Debt	4,904,000	19,752,000	64,227,000	272,442,000
26123	Sale Of Business	0	0	0	4,268,000
26016	End Cash Position	97,540,000	78,866,000	85,014,000	112,826,000
26112	Purchase Of P P E	-35,228,000	-32,687,000	-77,572,000	-26,409,000
26183	Repayment Of Debt	-532,424,000	-278,936,000	-260,602,000	-41,131,000
26125	Sale Of Investment	0	8,996,000	3,332,000	0
26005	Capital Expenditure	-35,228,000	-32,687,000	-77,572,000	-26,409,000
26012	Financing Cash Flow	-729,197,000	-470,685,000	-72,217,000	119,464,000
26253	Interest Paid C F F	-67,926,000	-74,457,000	-67,738,000	-69,694,000
26013	Investing Cash Flow	377,520,000	168,831,000	-74,678,000	-203,880,000
26115	Purchase Of Business	-24,000	-1,014,000	-7,471,000	-760,000
26110	Purchase Of Investment	0	-10,828,000	-221,000	-760,000
26015	Beginning Cash Position	77,492,000	85,014,000	112,826,000	130,249,000
26223	Classesof Cash Payments	-1,317,329,000	-1,918,698,000	-2,255,639,000	-1,303,580,000
26099	Long Term Debt Issuance	4,904,000	19,752,000	64,227,000	185,160,000
26090	Long Term Debt Payments	-532,424,000	-278,936,000	-260,602,000	-41,131,000
26246	Dividends Received C F I	349,000	2,693,000	2,566,000	1,016,000
26101	Short Term Debt Issuance	0	0	198,403,000	87,282,000
26091	Short Term Debt Payments	0	-128,859,000	-214,954,000	0
26073	Net Long Term Debt Issuance	-527,520,000	-259,184,000	-196,375,000	144,029,000
26164	Net Other Financing Charges	0	0	0	-35,969,000
26165	Net Other Investing Changes	-2,250,000	-1,832,000	3,111,000	-182,967,000
26119	Net P P E Purchase And Sale	166,457,000	168,984,000	-72,884,000	-25,437,000
26075	Net Short Term Debt Issuance	-121,122,000	-128,859,000	198,403,000	87,282,000
26072	Net Issuance Payments Of Debt	-648,642,000	-388,043,000	2,028,000	231,311,000
26226	Paymentson Behalfof Employees	-72,794,000	-88,755,000	-136,201,000	-160,060,000
26116	Net Business Purchase And Sale	212,574,000	-1,014,000	-7,471,000	3,508,000
26063	Effect Of Exchange Rate Changes	12,779,000	-6,390,000	-802,000	-2,437,000
26118	Net Investment Purchase And Sale	0	-1,832,000	3,111,000	-760,000
26304	Other Cash Adjustment Outside Changein Cash	0	-4,479,000	0	-1,397,000
26228	Other Cash Paymentsfrom Operating Activities	-28,854,000	-23,610,000	-7,886,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	-17,453,000	24,733,000	47,420,000
26220	Cash Flowsfromusedin Operating Activities Direct	371,725,000	306,575,000	119,885,000	70,827,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,712,557,000	2,241,770,000	2,381,257,000	1,379,051,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	201,685,000	201,685,000	0	0	201,671,000	4,688,000	972,000
26185	Free Cash Flow	336,497,000	-5,689,000	115,554,000	81,602,000	273,888,000	42,313,000	44,418,000
26027	Changes In Cash	20,048,000	-37,822,000	40,445,000	24,640,000	4,721,000	-27,010,000	-13,589,000
26182	Issuance Of Debt	4,904,000	348,000	160,000	362,000	19,752,000	64,227,000	272,442,000
26123	Sale Of Business	0	0	-3,734,000	216,332,000	0	0	4,268,000
26016	End Cash Position	97,540,000	105,840,000	145,136,000	118,743,000	78,866,000	85,014,000	112,826,000
26112	Purchase Of P P E	-35,228,000	-7,587,000	-527,000	-3,934,000	-32,687,000	-77,572,000	-26,409,000
26183	Repayment Of Debt	-532,424,000	-59,363,000	-25,000	-254,499,000	-278,936,000	-260,602,000	-41,131,000
26125	Sale Of Investment	0	0	0	0	8,996,000	3,332,000	0
26005	Capital Expenditure	-35,228,000	-7,587,000	-527,000	-3,934,000	-32,687,000	-77,572,000	-26,409,000
26012	Financing Cash Flow	-729,197,000	-32,352,000	-72,197,000	-273,320,000	-470,685,000	-72,217,000	119,464,000
26253	Interest Paid C F F	-67,926,000	-3,686,000	-7,142,000	-12,683,000	-74,457,000	-67,738,000	-69,694,000
26013	Investing Cash Flow	377,520,000	-7,368,000	-3,439,000	212,424,000	168,831,000	-74,678,000	-203,880,000
26115	Purchase Of Business	-24,000	-24,000	0	0	-1,014,000	-7,471,000	-760,000
26110	Purchase Of Investment	0	0	0	0	-10,828,000	-221,000	-760,000
26015	Beginning Cash Position	77,492,000	145,136,000	118,743,000	92,411,000	85,014,000	112,826,000	130,249,000
26223	Classesof Cash Payments	-1,317,329,000	-354,836,000	-219,056,000	-378,619,000	-1,918,698,000	-2,255,639,000	-1,303,580,000
26099	Long Term Debt Issuance	4,904,000	348,000	160,000	362,000	19,752,000	64,227,000	185,160,000
26090	Long Term Debt Payments	-532,424,000	-59,363,000	-25,000	-254,499,000	-278,936,000	-260,602,000	-41,131,000
26246	Dividends Received C F I	349,000	-8,000	822,000	26,000	2,693,000	2,566,000	1,016,000
26101	Short Term Debt Issuance	0	0	0	0	0	198,403,000	87,282,000
26091	Short Term Debt Payments	0	0	0	0	-128,859,000	-214,954,000	0
26073	Net Long Term Debt Issuance	-527,520,000	-59,015,000	135,000	-254,137,000	-259,184,000	-196,375,000	144,029,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-35,969,000
26165	Net Other Investing Changes	-2,250,000	-2,250,000	0	0	-1,832,000	3,111,000	-182,967,000
26119	Net P P E Purchase And Sale	166,457,000	-7,573,000	-527,000	-3,934,000	168,984,000	-72,884,000	-25,437,000
26075	Net Short Term Debt Issuance	-121,122,000	34,794,000	-65,190,000	-6,500,000	-128,859,000	198,403,000	87,282,000
26072	Net Issuance Payments Of Debt	-648,642,000	-24,221,000	-65,055,000	-260,637,000	-388,043,000	2,028,000	231,311,000
26226	Paymentson Behalfof Employees	-72,794,000	-28,218,000	-17,167,000	-22,827,000	-88,755,000	-136,201,000	-160,060,000
26116	Net Business Purchase And Sale	212,574,000	0	-3,734,000	216,332,000	-1,014,000	-7,471,000	3,508,000
26063	Effect Of Exchange Rate Changes	12,779,000	-1,474,000	-507,000	1,692,000	-6,390,000	-802,000	-2,437,000
26118	Net Investment Purchase And Sale	0	0	0	0	-1,832,000	3,111,000	-760,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-4,479,000	0	-1,397,000
26228	Other Cash Paymentsfrom Operating Activities	-28,854,000	2,107,000	-5,502,000	-7,535,000	-23,610,000	-7,886,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	-17,453,000	24,733,000	47,420,000
26220	Cash Flowsfromusedin Operating Activities Direct	371,725,000	1,898,000	116,081,000	85,536,000	306,575,000	119,885,000	70,827,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,712,557,000	383,509,000	329,918,000	464,532,000	2,241,770,000	2,381,257,000	1,379,051,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-15	At close: 04:02PM WIB	140	140	141	142	140.00 - 143.00	140	143	133.00 - 288.00	133	288	5,005,500	14,870,698	2,728,000,000,000	1	-97	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-12	At close: 04:02PM WIB	140	140	141	142	140.00 - 143.00	140	143	133.00 - 288.00	133	288	5,005,500	14,870,698	2,728,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-11	At close: 04:02PM WIB	140	140	141	142	140.00 - 143.00	140	143	133.00 - 288.00	133	288	5,005,500	14,621,505	2,728,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-10	At close: 04:02PM WIB	140	140	141	142	140.00 - 143.00	140	143	133.00 - 288.00	133	288	5,005,500	14,397,533	2,728,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-05	At close: 04:02PM WIB	140	140	150	116	140.00 - 143.00	140	143	133.00 - 288.00	133	288	5,005,500	13,979,806	2,728,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-04	At close: 04:00PM WIB	141	140	141	140	139.00 - 142.00	139	142	133.00 - 292.00	133	292	5,123,600	13,936,206	2,708,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-03	At close: 04:12PM WIB	143	143	141	138	140.00 - 143.00	140	143	133.00 - 292.00	133	292	3,659,900	14,104,605	2,728,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-02	At close: 04:10PM WIB	140	141	143	141	141.00 - 145.00	141	145	133.00 - 298.00	133	298	6,094,700	14,218,618	2,767,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-01	At close: 04:10PM WIB	143	143	141	140	140.00 - 143.00	140	143	133.00 - 302.00	133	302	8,172,300	14,163,455	2,708,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-29	At close: 04:06PM WIB	148	147	148	139	142.00 - 150.00	142	150	133.00 - 302.00	133	302	7,440,200	14,163,455	2,767,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-28	At close: 04:06PM WIB	148	147	148	139	142.00 - 150.00	142	150	133.00 - 302.00	133	302	7,440,200	14,073,458	2,767,000,000,000	1	-96	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-27	At close: 04:13PM WIB	149	150	148	149	147.00 - 151.00	147	151	133.00 - 302.00	133	302	5,745,200	13,714,681	2,863,000,000,000	1	-97	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-26	At close: 04:09PM WIB	151	152	149	150	149.00 - 153.00	149	153	133.00 - 302.00	133	302	6,933,900	13,835,746	2,883,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-25	At close: 04:09PM WIB	149	149	0	152	149.00 - 154.00	149	154	133.00 - 302.00	133	302	11,488,600	14,078,478	2,921,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-22	At close: 04:12PM WIB	149	149	149	150	148.00 - 151.00	148	151	133.00 - 302.00	133	302	5,386,000	14,233,964	2,883,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-21	At close: 04:09PM WIB	148	0	0	0	0.0000 - 0.0000	0	0		0		0	14,197,237	0	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-14	As of 01:34PM WIB. Market open.	153	154	155	156	147.00 - 160.00	147	160	133.00 - 302.00	133	302	34,963,900	13,141,375	2,999,000,000,000	1	-95	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-13	At close: 04:12PM WIB	144	145	153	154	144.00 - 166.00	144	166	133.00 - 302.00	133	302	144,567,300	10,903,546	2,960,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-11	At close: 04:14PM WIB	138	140	143	145	138.00 - 151.00	138	151	133.00 - 304.00	133	304	42,685,900	10,792,170	2,786,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-08	At close: 04:14PM WIB	138	140	143	145	138.00 - 151.00	138	151	133.00 - 306.00	133	306	42,685,900	10,153,812	2,786,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-05	At close: 04:14PM WIB	138	138	137	138	137.00 - 139.00	137	139	133.00 - 316.00	133	316	4,148,400	10,518,679	2,650,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-04	At close: 04:13PM WIB	138	140	137	138	137.00 - 140.00	137	140	133.00 - 322.00	133	322	4,448,700	10,571,729	2,670,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-01	At close: 04:00PM WIB	138	138	138	139	138.00 - 140.00	138	140	133.00 - 322.00	133	322	4,158,100	10,607,770	2,670,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-28	At close: 04:11PM WIB	139	139	139	140	139.00 - 142.00	139	142	133.00 - 322.00	133	322	3,180,000	10,525,871	2,689,000,000,000	1	-95	N/A	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-27	At close: 04:04PM WIB	140	140	139	140	139.00 - 141.00	139	141	133.00 - 322.00	133	322	2,114,100	10,570,633	2,689,000,000,000	1	-95	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-26	At close: 04:14PM WIB	141	142	139	140	139.00 - 143.00	139	143	133.00 - 322.00	133	322	4,464,000	10,570,005	2,708,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-23	At close: 04:01PM WIB	141	141	141	142	140.00 - 144.00	140	144	133.00 - 322.00	133	322	3,990,100	10,629,525	2,728,000,000,000	1	-96	N/A	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk (KRAS.JK)	2024-02-22	At close: 04:06PM WIB	140	140	140	142	140.00 - 145.00	140	145	133.00 - 322.00	133	322	5,439,100	10,756,645	2,728,000,000,000	1	-95	N/A	N/A (N/A)	Jul 06, 2012
KRAS	PT Krakatau Steel (Persero) Tbk (KRAS.JK)	2024-02-21	At close: 04:08PM WIB	142	142	141	142	140.00 - 144.00	140	144	133.00 - 322.00	133	322	6,449,700	10,928,401	2,708,000,000,000	1	-96	Oct 31, 2023	N/A (N/A)	Jul 06, 2012

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-15	2,730,000,000,000	26,560,000,000,000	7	16	120	1	0	0	288	133	143	172	14,870,000	5,610,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-97	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-12	2,730,000,000,000	26,560,000,000,000	7	16	120	1	0	0	288	133	143	173	14,620,000	5,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-11	2,730,000,000,000	26,560,000,000,000	7	16	120	1	0	0	288	133	143	173	14,400,000	5,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-10	2,730,000,000,000	26,560,000,000,000	7	16	120	1	0	0	288	133	143	173	14,400,000	5,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-05	2,730,000,000,000	26,590,000,000,000	7	16	120	1	0	0	292	0	143	174	13,940,000	7,440,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-04	2,770,000,000,000	26,470,000,000,000	7	16	120	1	0	0	292	0	143	175	14,100,000	8,050,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-03	2,770,000,000,000	26,470,000,000,000	7	16	120	1	0	0	298	0	143	175	14,220,000	8,680,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-02	2,710,000,000,000	26,460,000,000,000	7	16	120	1	0	0	302	0	143	175	14,160,000	9,480,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-04-01	2,770,000,000,000	26,440,000,000,000	7	16	120	1	0	0	302	0	143	175	14,160,000	9,480,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-29	2,770,000,000,000	26,440,000,000,000	7	16	120	1	0	0	302	133	143	176	14,070,000	12,770,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-28	2,860,000,000,000	26,490,000,000,000	7	16	120	1	0	0	302	0	143	176	13,710,000	24,810,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-27	2,880,000,000,000	26,530,000,000,000	7	16	120	1	0	0	302	0	143	176	13,840,000	29,080,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-97	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-26	2,880,000,000,000	26,390,000,000,000	7	16	119	1	0	0	302	0	143	177	14,080,000	29,510,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-25	2,880,000,000,000	26,350,000,000,000	7	16	119	1	0	0	302	133	143	177	14,080,000	29,510,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-22	2,880,000,000,000	26,390,000,000,000	7	16	119	1	0	0	302	0	143	178	14,200,000	29,510,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-21	2,860,000,000,000	26,430,000,000,000	7	16	120	1	0	0	302	133	143	178	14,200,000	29,510,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-14	2,960,000,000,000	26,170,000,000,000	7	16	118	1	0	0	302	0	142	180	10,900,000	7,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-95	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-13	2,790,000,000,000	26,220,000,000,000	7	16	119	1	0	0	302	0	142	180	10,830,000	7,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-11	2,790,000,000,000	26,220,000,000,000	7	16	119	1	0	0	304	133	142	180	10,710,000	7,890,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-08	2,670,000,000,000	26,230,000,000,000	7	16	119	1	0	0	306	133	142	180	10,150,000	4,020,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-05	2,670,000,000,000	26,160,000,000,000	7	16	118	1	0	0	322	0	142	182	10,570,000	5,700,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-04	2,670,000,000,000	26,160,000,000,000	7	16	118	1	0	0	322	133	142	182	10,570,000	5,700,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-03-01	2,670,000,000,000	26,080,000,000,000	7	16	118	1	0	0	322	133	142	182	10,610,000	8,020,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-28	2,690,000,000,000	26,000,000,000,000	7	16	118	1	0	0	322	133	143	183	10,530,000	25,730,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-95	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-27	2,710,000,000,000	26,020,000,000,000	7	16	118	1	0	0	322	0	143	184	10,570,000	25,340,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-95	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk	2024-02-26	2,730,000,000,000	26,040,000,000,000	7	16	118	1	0	0	322	0	143	184	10,570,000	25,340,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk (KRAS.JK)	2024-02-23	2,730,000,000,000	26,150,000,000,000	7	16	118	1	-54	24	322	0	143	185	10,760,000	25,350,000	19,350,000,000	19,350,000,000	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk (KRAS.JK)	2024-02-22	2,710,000,000,000	26,090,000,000,000	7	16	118	1	-54	24	322	133	143	185	10,760,000	25,350,000	19,350,000,000	19,350,000,000	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-95	105,840,000	1,600,000,000	288	371,720,000	-25,830,000
KRAS	PT Krakatau Steel (Persero) Tbk (KRAS.JK)	2024-02-21	2,750,000,000,000	26,130,000,000,000	7	16	118	1	0	0	322	133	143	186	10,930,000	25,250,000	19,350,000,000	0	3,860,000,000	80	N/A	Jul 06, 2012	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	-1	-1	-21	1,660,000,000	-45	-21,850,000	-118,640,000	-96	105,840,000	1,600,000,000	288	371,720,000	-25,830,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:43:00	138	138	138	138	300
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	137	137	137	137	5,900
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	137	137	137	137	0
2024-03-05	15:37:00	138	138	138	138	17,800
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	0	0	0	0	0
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	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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:42:00	138	138	138	138	300
2024-03-05	15:40:00	137	137	137	137	5,900
2024-03-05	15:38:00	137	137	137	137	0
2024-03-05	15:36:00	138	138	138	138	17,800
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	138	138	138	138	2,500
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	138	138	138	138	100
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	137	137	137	137	6,000
2024-03-05	15:08:00	138	138	138	138	9,600
2024-03-05	15:06:00	138	138	138	138	1,400
2024-03-05	15:04:00	138	138	138	138	400
2024-03-05	15:02:00	138	138	138	138	101,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:40:00	137	137	137	137	5,900
2024-03-05	15:35:00	138	138	137	137	14,000
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	138	138	138	138	2,600
2024-03-05	15:10:00	137	138	137	138	3,300
2024-03-05	15:05:00	138	138	138	138	11,000
2024-03-05	15:00:00	138	138	138	138	101,000
2024-03-05	14:55:00	138	138	137	138	17,300
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:46:35	138	138	138	138	0
2024-03-05	14:45:00	138	138	138	138	100
2024-03-05	14:40:00	137	137	137	137	200,600
2024-03-05	14:35:00	137	138	137	138	26,000
2024-03-05	14:30:00	137	137	137	137	9,600
2024-03-05	14:25:00	138	138	137	138	11,300
2024-03-05	14:20:00	137	139	137	138	5,800
2024-03-05	14:15:00	138	138	138	138	19,000
2024-03-05	14:10:00	138	138	138	138	2,500
2024-03-05	14:05:00	138	138	138	138	30,000
2024-03-05	14:00:00	138	138	138	138	11,000
2024-03-05	13:55:00	138	138	138	138	200
2024-03-05	13:50:00	137	137	137	137	340,000
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:30:00	138	138	137	137	19,900
2024-03-05	15:15:00	138	138	138	138	2,600
2024-03-05	15:00:00	138	138	137	138	115,300
2024-03-05	14:46:35	138	138	138	138	0
2024-03-05	14:45:00	138	138	137	138	17,400
2024-03-05	14:30:00	137	138	137	137	236,200
2024-03-05	14:15:00	138	139	137	138	36,100
2024-03-05	14:00:00	138	138	138	138	43,500
2024-03-05	13:45:00	137	138	137	138	340,200
2024-03-05	13:32:05	139	139	139	139	0
2024-03-05	13:30:00	137	139	137	139	12,100
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	11:50:25	137	137	137	137	0
2024-03-05	11:45:00	137	137	137	137	10,400
2024-03-05	11:30:00	138	138	137	138	293,000
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:04:29	139	139	139	139	0
2024-03-05	11:00:00	139	139	139	139	200
2024-03-05	10:45:00	139	139	138	138	132,400
2024-03-05	10:30:00	138	139	137	139	2,380,000
2024-03-05	10:15:00	139	139	138	138	200
2024-03-05	10:11:39	138	138	138	138	0
2024-03-05	10:00:00	137	138	137	138	23,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:30:00	138	138	137	137	19,900
2024-03-05	15:00:00	138	138	137	138	117,900
2024-03-05	14:46:35	138	138	138	138	0
2024-03-05	14:30:00	137	138	137	138	253,600
2024-03-05	14:00:00	138	139	137	138	79,600
2024-03-05	13:32:05	139	139	139	139	0
2024-03-05	13:30:00	137	139	137	138	352,300
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	11:50:25	137	137	137	137	0
2024-03-05	11:30:00	138	138	137	137	303,400
2024-03-05	11:04:29	139	139	139	139	0
2024-03-05	11:00:00	139	139	139	139	200
2024-03-05	10:30:00	138	139	137	138	2,512,400
2024-03-05	10:11:39	138	138	138	138	0
2024-03-05	10:00:00	137	139	137	138	23,600
2024-03-05	09:30:27	138	138	138	138	0
2024-03-05	09:30:00	138	138	138	138	328,500
2024-03-05	09:00:00	138	139	137	138	1,169,100
2024-03-04	15:30:00	138	138	137	138	317,800
2024-03-04	15:28:39	138	138	138	138	0
2024-03-04	15:00:00	138	139	137	138	429,400
2024-03-04	14:36:04	139	139	139	139	0
2024-03-04	14:30:00	138	139	138	138	304,700
2024-03-04	14:00:00	138	139	138	139	28,200
2024-03-04	13:36:58	138	138	138	138	0
2024-03-04	13:30:00	138	138	138	138	1,005,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:22	138	138	138	138	0
2024-03-05	15:00:00	138	138	137	137	137,800
2024-03-05	14:46:35	138	138	138	138	0
2024-03-05	14:00:00	138	139	137	138	333,200
2024-03-05	13:32:05	139	139	139	139	0
2024-03-05	13:00:00	137	139	137	138	352,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:25	137	137	137	137	0
2024-03-05	11:04:29	139	139	139	139	0
2024-03-05	11:00:00	139	139	137	137	288,700
2024-03-05	10:11:39	138	138	138	138	0
2024-03-05	10:00:00	137	139	137	138	1,027,400
2024-03-05	09:30:27	138	138	138	138	0
2024-03-05	09:00:00	138	139	137	138	1,485,000
2024-03-04	15:28:39	138	138	138	138	0
2024-03-04	15:00:00	138	139	137	138	747,200
2024-03-04	14:36:04	139	139	139	139	0
2024-03-04	14:00:00	138	139	138	138	319,700
2024-03-04	13:36:58	138	138	138	138	0
2024-03-04	13:00:00	138	138	138	138	1,005,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:43	139	139	139	139	0
2024-03-04	11:08:56	138	138	138	138	0
2024-03-04	11:00:00	138	139	138	139	179,200
2024-03-04	10:18:28	139	139	139	139	0
2024-03-04	10:00:00	139	139	138	139	1,018,000
2024-03-04	09:33:22	138	138	138	138	0
2024-03-04	09:00:00	140	140	138	139	0
2024-03-01	15:07:09	139	139	139	139	0
2024-03-01	15:00:00	138	140	138	139	1,763,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:14:11	127	127	127	127	0
2024-05-03	15:00:00	127	128	125	128	502,500
2024-05-03	14:36:34	126	126	126	126	0
2024-05-03	14:00:07	127	127	127	127	0
2024-05-03	13:30:00	127	127	126	126	1,131,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:07	127	127	127	127	0
2024-05-03	11:06:58	126	126	126	126	0
2024-05-03	10:33:59	127	127	127	127	0
2024-05-03	10:30:00	127	127	126	127	499,000
2024-05-03	10:00:58	127	127	127	127	0
2024-05-03	09:28:43	129	129	129	129	0
2024-05-03	09:00:00	131	131	124	126	4,559,900
2024-05-02	16:12:59	0	0	0	0	0
2024-05-02	15:07:35	132	132	132	132	0
2024-05-02	15:00:00	131	132	131	131	462,900
2024-05-02	14:27:02	132	132	132	132	0
2024-05-02	13:48:10	133	133	133	133	0
2024-05-02	13:30:00	133	133	131	131	2,705,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:51	133	133	133	133	0
2024-05-02	11:56:59	133	133	133	133	0
2024-05-02	11:14:40	134	134	134	134	0
2024-05-02	10:42:05	134	134	134	134	0
2024-05-02	10:30:00	134	135	133	133	240,500
2024-05-02	10:08:25	134	134	134	134	0
2024-05-02	09:35:59	134	134	134	134	0
2024-05-02	09:02:30	134	134	134	134	0
2024-05-02	09:00:00	134	135	132	134	916,700
2024-04-30	15:14:25	134	134	134	134	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	134	135	131	131	4,152,100
2024-04-30	09:00:00	125	135	125	134	2,138,400
2024-04-29	09:00:00	136	137	132	133	4,455,500
2024-04-26	09:00:00	140	140	136	136	4,325,900
2024-04-25	09:00:00	139	140	137	138	4,885,100
2024-04-24	09:00:00	140	142	138	139	3,027,400
2024-04-23	09:00:00	140	140	138	139	2,172,600
2024-04-22	09:00:00	139	140	137	140	4,735,900
2024-04-19	09:00:00	140	142	138	138	5,728,000
2024-04-18	09:00:00	143	144	140	140	4,036,900
2024-04-17	09:00:00	142	147	142	142	9,096,700
2024-04-16	09:00:00	141	144	140	142	3,199,000
2024-04-05	09:00:00	140	143	140	141	5,005,500
2024-04-04	09:00:00	140	142	139	140	5,123,500
2024-04-03	09:00:00	143	143	140	141	3,659,900
2024-04-02	09:00:00	141	145	141	143	6,094,700
2024-04-01	09:00:00	143	143	140	140	8,172,300
2024-03-28	09:00:00	147	150	142	143	7,440,200
2024-03-27	09:00:00	150	151	147	148	5,745,200
2024-03-26	09:00:00	153	153	149	149	6,933,900
2024-03-25	09:00:00	154	154	149	151	11,488,600
2024-03-22	09:00:00	149	151	148	149	5,371,300
2024-03-21	09:00:00	149	152	148	149	5,246,000
2024-03-20	09:00:00	148	153	147	148	14,262,000
2024-03-19	09:00:00	149	153	148	148	9,701,500
2024-03-18	09:00:00	152	153	147	149	12,467,900
2024-03-15	09:00:00	151	157	150	152	16,152,400
2024-03-14	09:00:00	154	160	147	151	40,376,600
2024-03-13	09:00:00	145	166	144	153	144,567,300
2024-03-08	09:00:00	140	151	138	144	42,685,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	134	135	131	131	4,152,100
2024-04-29	09:00:00	136	137	132	133	4,455,500
2024-04-26	09:00:00	140	140	136	136	4,325,900
2024-04-25	09:00:00	139	140	137	138	4,885,100
2024-04-24	09:00:00	140	142	138	139	3,027,400
2024-04-23	09:00:00	140	140	138	139	2,172,600
2024-04-22	09:00:00	139	140	137	140	4,735,900
2024-04-19	09:00:00	140	142	138	138	5,728,000
2024-04-18	09:00:00	143	144	140	140	4,036,900
2024-04-17	09:00:00	142	147	142	142	9,096,700
2024-04-16	09:00:00	141	144	140	142	3,199,000
2024-04-05	09:00:00	140	143	140	141	5,005,500
2024-04-04	09:00:00	140	142	139	140	5,123,500
2024-04-03	09:00:00	143	143	140	141	3,659,900
2024-04-02	09:00:00	141	145	141	143	6,094,700
2024-04-01	09:00:00	143	143	140	140	8,172,300
2024-03-28	09:00:00	147	150	142	143	7,440,200
2024-03-27	09:00:00	150	151	147	148	5,745,200
2024-03-26	09:00:00	153	153	149	149	6,933,900
2024-03-25	09:00:00	154	154	149	151	11,488,600
2024-03-22	09:00:00	149	151	148	149	5,371,300
2024-03-21	09:00:00	149	152	148	149	5,246,000
2024-03-20	09:00:00	148	153	147	148	14,262,000
2024-03-19	09:00:00	149	153	148	148	9,701,500
2024-03-18	09:00:00	152	153	147	149	12,467,900
2024-03-15	09:00:00	151	157	150	152	16,152,400
2024-03-14	09:00:00	154	160	147	151	40,376,600
2024-03-13	09:00:00	145	166	144	153	144,567,300
2024-03-08	09:00:00	140	151	138	144	42,685,900
2024-03-07	09:00:00	140	141	138	138	4,240,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	136	137	132	133	4,455,500
2024-04-21	00:00:00	139	142	136	136	19,146,900
2024-04-14	00:00:00	141	147	138	138	22,060,600
2024-04-07	00:00:00	141	141	141	141	0
2024-03-31	00:00:00	143	145	139	141	28,055,900
2024-03-24	00:00:00	154	154	142	143	31,607,900
2024-03-17	00:00:00	152	153	147	149	47,048,700
2024-03-10	00:00:00	145	166	144	152	201,096,300
2024-03-03	00:00:00	140	151	137	144	62,002,900
2024-02-25	00:00:00	142	143	138	138	16,918,700
2024-02-18	00:00:00	146	153	137	141	40,079,000
2024-02-11	00:00:00	138	179	136	146	211,994,800
2024-02-04	00:00:00	137	142	136	138	10,881,600
2024-01-28	00:00:00	141	146	134	136	57,863,700
2024-01-21	00:00:00	147	152	140	141	45,398,600
2024-01-14	00:00:00	142	159	140	147	50,069,600
2024-01-07	00:00:00	146	149	141	143	12,816,600
2023-12-31	00:00:00	142	153	142	146	33,702,000
2023-12-24	00:00:00	144	145	140	142	12,600,800
2023-12-17	00:00:00	145	147	133	144	32,178,100
2023-12-10	00:00:00	145	152	137	145	45,100,600
2023-12-03	00:00:00	153	155	143	145	49,804,700
2023-11-26	00:00:00	154	158	141	153	21,140,200
2023-11-19	00:00:00	168	170	150	153	42,995,700
2023-11-12	00:00:00	170	172	167	168	18,512,400
2023-11-05	00:00:00	166	176	166	170	22,884,100
2023-10-29	00:00:00	174	175	162	166	34,363,900
2023-10-22	00:00:00	176	180	168	174	56,061,900
2023-10-15	00:00:00	184	188	175	176	63,760,100
2023-10-08	00:00:00	183	190	182	184	26,370,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	134	135	131	131	4,152,100
2024-03-31	00:00:00	143	147	125	134	75,857,300
2024-02-29	00:00:00	138	166	137	143	345,913,900
2024-01-31	00:00:00	141	179	136	138	284,935,800
2023-12-31	00:00:00	142	159	134	141	190,630,700
2023-11-30	00:00:00	156	156	133	142	143,338,800
2023-10-31	00:00:00	170	176	141	156	123,059,100
2023-09-30	00:00:00	195	195	168	169	198,717,600
2023-08-31	00:00:00	208	216	188	195	289,743,900
2023-07-31	00:00:00	218	226	202	208	110,067,500
2023-06-30	00:00:00	202	244	202	218	143,543,400
2023-05-31	00:00:00	220	238	198	202	151,071,200
2023-04-30	00:00:00	272	276	218	220	129,140,700
2023-03-31	00:00:00	284	286	282	284	1,918,800
2023-02-28	00:00:00	290	292	288	290	2,258,300
2023-01-31	00:00:00	308	310	308	308	3,118,900
2022-12-31	00:00:00	328	340	292	316	222,885,800
2022-11-30	00:00:00	350	356	324	326	81,308,600
2022-10-31	00:00:00	374	376	334	350	182,586,200
2022-09-30	00:00:00	394	408	368	376	215,326,400
2022-08-31	00:00:00	442	474	378	394	666,472,900
2022-07-31	00:00:00	390	460	374	440	500,845,500
2022-06-30	00:00:00	356	410	324	388	224,661,300
2022-05-31	00:00:00	396	404	352	354	156,512,200
2022-04-30	00:00:00	380	402	350	396	158,200,200
2022-03-31	00:00:00	354	418	346	380	451,152,600
2022-02-28	00:00:00	364	372	330	352	169,824,100
2022-01-31	00:00:00	356	392	356	362	171,398,300
2021-12-31	00:00:00	412	420	348	356	178,216,400
2021-11-30	00:00:00	488	494	390	412	562,859,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	134	135	131	131	4,152,100
2024-03-31	00:00:00	143	147	132	133	73,718,900
2024-02-29	00:00:00	138	166	137	143	345,913,900
2024-01-31	00:00:00	141	179	125	134	706,707,000
2023-12-31	00:00:00	142	179	134	143	821,480,400
2023-11-30	00:00:00	156	179	133	138	618,905,300
2023-10-31	00:00:00	170	176	133	141	457,028,600
2023-09-30	00:00:00	195	195	133	142	465,115,500
2023-08-31	00:00:00	208	216	141	156	611,520,600
2023-07-31	00:00:00	218	226	168	169	598,529,000
2023-06-30	00:00:00	202	244	188	195	543,354,800
2023-05-31	00:00:00	220	244	198	208	404,682,100
2023-04-30	00:00:00	272	276	198	218	423,755,300
2023-03-31	00:00:00	284	288	198	202	307,857,900
2023-02-28	00:00:00	290	302	218	220	220,647,300
2023-01-31	00:00:00	308	322	270	284	163,305,500
2022-10-31	00:00:00	374	376	292	316	486,780,600
2022-07-31	00:00:00	390	474	368	376	1,382,644,800
2022-04-30	00:00:00	380	410	324	388	539,373,700
2022-01-31	00:00:00	356	418	330	380	792,375,000
2021-10-31	00:00:00	535	555	348	356	1,086,596,000
2021-07-31	00:00:00	486	585	472	525	2,245,649,100
2021-04-30	00:00:00	640	700	470	484	2,049,944,700
2021-01-31	00:00:00	710	745	585	630	2,242,843,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters