Informasi Saham MAIN PT Malindo Feedmill Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri 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
14012	Pb Ratio	1	1	1
14008	Pe Ratio	5	19	0
102	Enterprises Value E B I T D A Ratio	12	10	25
40001	Market Cap	15	1,175,343,750,000	1,096,987,500,000
14020	Forward Pe Ratio	19	10	0
14010	Ps Ratio	20	0	0
101	Enterprises Value Revenue Ratio	27	0	1
40002	Enterprise Value	37	3,010,701,478,000	3,344,656,492,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	0	1
14008	Pe Ratio	5	19	0	0	37	0
102	Enterprises Value E B I T D A Ratio	12	10	11	30	-19	25
40001	Market Cap	15	1,175,343,750,000	1,056,690,000,000	958,185,000,000	998,482,500,000	1,096,987,500,000
14020	Forward Pe Ratio	19	10	0	12	0	0
14010	Ps Ratio	20	0	0	0	0	0
101	Enterprises Value Revenue Ratio	27	0	1	1	1	1
40002	Enterprise Value	37	3,010,701,478,000	3,340,134,076,000	3,237,963,884,000	3,234,634,643,000	3,344,656,492,000

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	379,714,616,000	191,897,762,000	235,944,391,000	201,245,765,000
20304	Write Off	2,303,467,000	32,725,394,000	-136,728,020,000	2,617,917,000
20091	Net Income	123,020,820,000	26,239,995,000	60,376,085,000	-38,838,675,000
29004	Basic E P S	55	12	27	-17
20190	E B I T D A	393,094,508,000	204,814,619,000	248,283,868,000	214,566,944,000
20046	Gross Profit	903,666,726,000	693,878,963,000	557,880,190,000	653,513,939,000
29009	Diluted E P S	55	12	27	-17
20136	Pretax Income	189,584,714,000	31,829,214,000	76,257,016,000	20,070,557,000
20145	Tax Provision	66,745,183,000	5,611,557,000	15,880,531,000	59,023,599,000
20100	Total Revenue	11,701,047,023,000	11,101,647,275,000	9,130,618,395,000	7,000,570,412,000
20164	Total Expenses	11,320,778,071,000	10,919,640,306,000	9,028,973,271,000	6,786,841,196,000
20013	Cost Of Revenue	10,797,380,297,000	10,407,768,312,000	8,572,738,205,000	6,347,056,473,000
20177	Interest Income	419,249,000	359,910,000	335,887,000	317,433,000
20057	Interest Expense	190,129,902,000	160,068,548,000	159,687,375,000	181,175,208,000
20109	Operating Income	380,268,952,000	182,006,969,000	101,645,124,000	213,729,216,000
20316	Normalized Income	121,248,127,917	45,044,668,179	-50,705,541,967	-43,623,271,500
20108	Operating Expense	523,397,774,000	511,871,994,000	456,235,066,000	439,784,723,000
20112	Operating Revenue	11,701,047,023,000	11,101,647,275,000	9,130,618,395,000	7,000,570,412,000
20087	Minority Interests	181,289,000	22,338,000	-400,000	114,367,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-192,467,724,000	-162,810,860,000	-163,174,538,000	-187,305,314,000
20416	Total Unusual Items	2,735,889,000	-22,829,575,000	140,298,883,000	6,379,462,000
29010	Basic Average Shares	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
20269	Other Special Charges	-12,226,526,000	-9,352,179,000	-2,605,404,000	-8,557,263,000
20287	Rent And Landing Fees	1,211,572,000	1,137,501,000	1,008,562,000	687,637,000
29011	Diluted Average Shares	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
20420	Normalized E B I T D A	390,358,619,000	227,644,194,000	107,984,985,000	208,187,482,000
20162	Special Income Charges	9,923,059,000	-23,373,215,000	139,333,424,000	5,939,346,000
20315	Reconciled Depreciation	13,379,892,000	12,916,857,000	12,339,477,000	13,321,179,000
20312	Other Operating Expenses	519,491,000	7,678,845,000	6,434,831,000	21,169,906,000
20368	Total Other Finance Cost	2,757,071,000	3,102,222,000	3,823,050,000	6,447,539,000
20440	Rent Expense Supplemental	21,289,638,000	25,915,394,000	26,295,110,000	29,174,221,000
20314	Reconciled Cost Of Revenue	10,797,380,297,000	10,407,768,312,000	8,572,738,205,000	6,347,056,473,000
20419	Tax Effect Of Unusual Items	963,196,917	-4,024,901,821	29,217,256,033	1,594,865,500
20018	Depreciation Income Statement	13,379,892,000	12,916,857,000	12,339,477,000	13,321,179,000
20075	Interest Income Non Operating	419,249,000	359,910,000	335,887,000	317,433,000
20158	Selling And Marketing Expense	231,615,796,000	213,345,762,000	159,801,559,000	148,455,836,000
20064	Interest Expense Non Operating	190,129,902,000	160,068,548,000	159,687,375,000	181,175,208,000
20093	Net Income Common Stockholders	123,020,820,000	26,239,995,000	60,376,085,000	-38,838,675,000
20094	Net Income Continuous Operations	122,839,531,000	26,217,657,000	60,376,485,000	-38,953,042,000
20045	General And Administrative Expense	61,891,205,000	59,790,307,000	54,718,101,000	48,317,323,000
20159	Selling General And Administration	293,507,001,000	273,136,069,000	214,519,660,000	196,773,159,000
20412	Other Non Operating Income Expenses	0	-32,725,394,000	136,728,020,000	566,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	123,020,820,000	26,239,995,000	60,376,085,000	-38,838,675,000
20417	Total Unusual Items Excluding Goodwill	2,735,889,000	-22,829,575,000	140,298,883,000	6,379,462,000
20077	Net Non Operating Interest Income Expense	-192,467,724,000	-162,810,860,000	-163,174,538,000	-187,305,314,000
20346	Net Income Including Noncontrolling Interests	122,839,531,000	26,217,657,000	60,376,485,000	-38,953,042,000
20019	Depreciation And Amortization In Income Statement	13,379,892,000	12,916,857,000	12,339,477,000	13,321,179,000
20309	Net Income From Continuing And Discontinued Operation	123,020,820,000	26,239,995,000	60,376,085,000	-38,838,675,000
20331	Net Income From Continuing Operation Net Minority Interest	123,020,820,000	26,239,995,000	60,376,085,000	-38,838,675,000

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	379,714,616,000	313,438,417,000	104,905,948,000	-169,508,078,000	191,897,762,000	235,944,391,000	201,245,765,000
20304	Write Off	2,303,467,000	-57,109,912,000	26,167,716,000	63,224,601,000	32,725,394,000	-136,728,020,000	2,617,917,000
20091	Net Income	123,020,820,000	176,418,612,000	42,257,632,000	-172,862,532,000	26,239,995,000	60,376,085,000	-38,838,675,000
29004	Basic E P S	55	55	0	-77	12	27	-17
20190	E B I T D A	393,094,508,000	316,622,715,000	108,142,811,000	-166,262,370,000	204,814,619,000	248,283,868,000	214,566,944,000
20046	Gross Profit	903,666,726,000	404,051,384,000	279,088,184,000	62,445,202,000	693,878,963,000	557,880,190,000	653,513,939,000
29009	Diluted E P S	55	55	0	-77	12	27	-17
20136	Pretax Income	189,584,714,000	266,182,052,000	54,156,084,000	-217,088,302,000	31,829,214,000	76,257,016,000	20,070,557,000
20145	Tax Provision	66,745,183,000	89,930,911,000	11,897,999,000	-44,213,648,000	5,611,557,000	15,880,531,000	59,023,599,000
20100	Total Revenue	11,701,047,023,000	3,319,426,379,000	2,971,627,248,000	2,679,247,832,000	11,101,647,275,000	9,130,618,395,000	7,000,570,412,000
20164	Total Expenses	11,320,778,071,000	3,075,089,267,000	2,835,501,828,000	2,755,887,074,000	10,919,640,306,000	9,028,973,271,000	6,786,841,196,000
20013	Cost Of Revenue	10,797,380,297,000	2,915,374,995,000	2,692,539,064,000	2,616,802,630,000	10,407,768,312,000	8,572,738,205,000	6,347,056,473,000
20177	Interest Income	419,249,000	98,989,000	115,705,000	118,692,000	359,910,000	335,887,000	317,433,000
20057	Interest Expense	190,129,902,000	47,256,365,000	50,749,864,000	47,580,224,000	160,068,548,000	159,687,375,000	181,175,208,000
20109	Operating Income	380,268,952,000	244,337,112,000	136,125,420,000	-76,639,242,000	182,006,969,000	101,645,124,000	213,729,216,000
20316	Normalized Income	121,248,127,917	136,176,676,771	55,481,197,534	-117,294,028,755	45,044,668,179	-50,705,541,967	-43,623,271,500
20108	Operating Expense	523,397,774,000	159,714,272,000	142,962,764,000	139,084,444,000	511,871,994,000	456,235,066,000	439,784,723,000
20112	Operating Revenue	11,701,047,023,000	3,319,426,379,000	2,971,627,248,000	2,679,247,832,000	11,101,647,275,000	9,130,618,395,000	7,000,570,412,000
20087	Minority Interests	181,289,000	167,471,000	-453,000	12,122,000	22,338,000	-400,000	114,367,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-192,467,724,000	-48,029,183,000	-50,981,702,000	-47,679,318,000	-162,810,860,000	-163,174,538,000	-187,305,314,000
20416	Total Unusual Items	2,735,889,000	60,775,101,000	-16,946,734,000	-69,780,455,000	-22,829,575,000	140,298,883,000	6,379,462,000
29010	Basic Average Shares	2,238,750,000	2,238,750,000	0	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
20269	Other Special Charges	-12,226,526,000	-1,536,944,000	378,231,000	440,071,000	-9,352,179,000	-2,605,404,000	-8,557,263,000
20287	Rent And Landing Fees	1,211,572,000	277,978,000	379,288,000	357,626,000	1,137,501,000	1,008,562,000	687,637,000
29011	Diluted Average Shares	2,238,750,000	2,238,750,000	0	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
20420	Normalized E B I T D A	390,358,619,000	255,847,614,000	125,089,545,000	-96,481,915,000	227,644,194,000	107,984,985,000	208,187,482,000
20162	Special Income Charges	9,923,059,000	58,646,856,000	-26,545,947,000	-63,664,672,000	-23,373,215,000	139,333,424,000	5,939,346,000
20315	Reconciled Depreciation	13,379,892,000	3,184,298,000	3,236,863,000	3,245,708,000	12,916,857,000	12,339,477,000	13,321,179,000
20312	Other Operating Expenses	519,491,000	9,605,135,000	161,939,000	-864,117,000	7,678,845,000	6,434,831,000	21,169,906,000
20368	Total Other Finance Cost	2,757,071,000	871,807,000	347,543,000	217,786,000	3,102,222,000	3,823,050,000	6,447,539,000
20440	Rent Expense Supplemental	21,289,638,000	5,339,864,000	4,866,162,000	4,837,328,000	25,915,394,000	26,295,110,000	29,174,221,000
20314	Reconciled Cost Of Revenue	10,797,380,297,000	2,915,374,995,000	2,692,539,064,000	2,616,802,630,000	10,407,768,312,000	8,572,738,205,000	6,347,056,473,000
20419	Tax Effect Of Unusual Items	963,196,917	20,533,165,771	-3,723,168,466	-14,211,951,755	-4,024,901,821	29,217,256,033	1,594,865,500
20018	Depreciation Income Statement	13,379,892,000	3,184,298,000	3,236,863,000	3,245,708,000	12,916,857,000	12,339,477,000	13,321,179,000
20075	Interest Income Non Operating	419,249,000	98,989,000	115,705,000	118,692,000	359,910,000	335,887,000	317,433,000
20158	Selling And Marketing Expense	231,615,796,000	60,671,772,000	53,947,378,000	58,413,337,000	213,345,762,000	159,801,559,000	148,455,836,000
20064	Interest Expense Non Operating	190,129,902,000	47,256,365,000	50,749,864,000	47,580,224,000	160,068,548,000	159,687,375,000	181,175,208,000
20093	Net Income Common Stockholders	123,020,820,000	176,418,612,000	42,257,632,000	-172,862,532,000	26,239,995,000	60,376,085,000	-38,838,675,000
20094	Net Income Continuous Operations	122,839,531,000	176,251,141,000	42,258,085,000	-172,874,654,000	26,217,657,000	60,376,485,000	-38,953,042,000
20045	General And Administrative Expense	61,891,205,000	18,026,688,000	13,616,741,000	14,560,099,000	59,790,307,000	54,718,101,000	48,317,323,000
20159	Selling General And Administration	293,507,001,000	78,698,460,000	67,564,119,000	72,973,436,000	273,136,069,000	214,519,660,000	196,773,159,000
20412	Other Non Operating Income Expenses	0	120,000,000	120,000,000	170,000,000	-32,725,394,000	136,728,020,000	566,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	123,020,820,000	176,418,612,000	42,257,632,000	-172,862,532,000	26,239,995,000	60,376,085,000	-38,838,675,000
20417	Total Unusual Items Excluding Goodwill	2,735,889,000	60,775,101,000	-16,946,734,000	-69,780,455,000	-22,829,575,000	140,298,883,000	6,379,462,000
20077	Net Non Operating Interest Income Expense	-192,467,724,000	-48,029,183,000	-50,981,702,000	-47,679,318,000	-162,810,860,000	-163,174,538,000	-187,305,314,000
20346	Net Income Including Noncontrolling Interests	122,839,531,000	176,251,141,000	42,258,085,000	-172,874,654,000	26,217,657,000	60,376,485,000	-38,953,042,000
20019	Depreciation And Amortization In Income Statement	13,379,892,000	3,184,298,000	3,236,863,000	3,245,708,000	12,916,857,000	12,339,477,000	13,321,179,000
20309	Net Income From Continuing And Discontinued Operation	123,020,820,000	176,418,612,000	42,257,632,000	-172,862,532,000	26,239,995,000	60,376,085,000	-38,838,675,000
20331	Net Income From Continuing Operation Net Minority Interest	123,020,820,000	176,418,612,000	42,257,632,000	-172,862,532,000	26,239,995,000	60,376,085,000	-38,838,675,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,229,293,712,000	2,213,183,106,000	1,783,803,520,000
23165	Payables	300,086,563,000	293,995,419,000	236,809,865,000
23139	Net P P E	1,873,990,709,000	1,879,782,144,000	1,881,124,538,000
23351	Properties	0	0	0
23386	Total Debt	2,713,550,547,000	2,404,731,885,000	1,970,809,116,000
23100	Gross P P E	4,287,795,772,000	4,032,590,296,000	3,770,566,790,000
23038	Common Stock	44,775,000,000	44,775,000,000	44,775,000,000
23045	Current Debt	1,992,525,450,000	1,612,666,234,000	1,254,286,674,000
23532	Share Issued	2,238,750,000	2,238,750,000	2,238,750,000
23220	Total Assets	5,746,998,087,000	5,436,745,210,000	4,674,206,873,000
23027	Capital Stock	44,775,000,000	44,775,000,000	44,775,000,000
23382	Other Payable	0	3,236,161,000	3,838,093,000
23028	Cash Financial	292,398,404,000	179,657,572,000	177,544,265,000
23123	Long Term Debt	714,166,666,000	780,174,444,000	707,061,111,000
23179	Prepaid Assets	300,825,666,000	112,835,338,000	46,757,953,000
23385	Working Capital	427,299,546,000	542,969,648,000	329,691,562,000
23000	Accounts Payable	292,993,062,000	280,047,975,000	223,577,909,000
23029	Cash Equivalents	185,000,000,000	0	0
23245	Invested Capital	4,784,032,940,000	4,442,902,118,000	3,947,286,158,000
23340	Other Properties	711,571,236,000	671,191,712,000	625,346,432,000
23132	Minority Interest	-2,202,354,000	-2,021,607,000	-2,022,667,000
23342	Other Receivables	0	0	1,655,069,000
23204	Retained Earnings	1,250,298,681,000	1,223,250,818,000	1,160,069,729,000
23217	Total Tax Payable	7,093,501,000	13,947,444,000	9,393,863,000
23001	Accounts Receivable	525,527,363,000	505,103,864,000	401,138,597,000
23280	Common Stock Equity	2,077,340,824,000	2,050,061,440,000	1,985,938,373,000
23403	Net Tangible Assets	1,397,033,741,000	1,458,312,907,000	1,419,337,023,000
23215	Stockholders Equity	2,077,340,824,000	2,050,061,440,000	1,985,938,373,000
23383	Tangible Book Value	1,397,033,741,000	1,458,312,907,000	1,419,337,023,000
23374	Total Capitalization	2,791,507,490,000	2,830,235,884,000	2,692,999,484,000
23312	Land And Improvements	0	0	566,601,350,000
23393	Ordinary Shares Number	2,238,750,000	2,238,750,000	2,238,750,000
23155	Other Intangible Assets	680,307,083,000	591,748,533,000	566,601,350,000
23008	Accumulated Depreciation	-2,413,805,063,000	-2,152,808,152,000	-1,889,442,252,000
23282	Construction In Progress	12,144,904,000	117,214,288,000	35,126,948,000
23380	Capital Lease Obligations	6,858,431,000	11,891,207,000	9,461,331,000
23030	Cash And Cash Equivalents	477,398,404,000	179,657,572,000	177,544,265,000
23262	Gross Accounts Receivable	646,736,949,000	618,524,335,000	510,881,318,000
23012	Additional Paid In Capital	765,667,143,000	765,435,622,000	764,493,644,000
23275	Buildings And Improvements	2,401,149,305,000	2,207,846,940,000	2,128,648,426,000
23319	Machinery Furniture Equipment	1,162,930,327,000	1,036,337,356,000	981,444,984,000
23048	Current Capital Lease Obligation	1,822,221,000	4,290,999,000	3,508,045,000
23127	Long Term Capital Lease Obligation	5,036,210,000	7,600,208,000	5,953,286,000
23098	Goodwill And Other Intangible Assets	680,307,083,000	591,748,533,000	566,601,350,000
23261	Total Equity Gross Minority Interest	2,075,138,470,000	2,048,039,833,000	1,983,915,706,000
23259	Total Liabilities Net Minority Interest	3,671,859,617,000	3,388,705,377,000	2,690,291,167,000
23046	Current Debt And Capital Lease Obligation	1,994,347,671,000	1,616,957,233,000	1,257,794,719,000
23266	Allowance For Doubtful Accounts Receivable	-121,209,586,000	-113,420,471,000	-109,742,721,000
23124	Long Term Debt And Capital Lease Obligation	719,202,876,000	787,774,652,000	713,014,397,000
23344	Non Current Pension And Other Postretirement Benefit Plans	104,720,317,000	136,159,218,000	151,866,007,000

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	1,777,480,135,000	2,278,360,088,000	2,274,122,540,000	2,229,293,712,000	2,213,183,106,000	1,783,803,520,000
23165	Payables	478,326,328,000	314,607,455,000	358,705,243,000	300,086,563,000	293,995,419,000	236,809,865,000
23139	Net P P E	1,736,487,808,000	1,783,494,849,000	1,824,603,148,000	1,873,990,709,000	1,879,782,144,000	1,881,124,538,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	2,067,693,782,000	2,592,226,088,000	2,621,225,818,000	2,713,550,547,000	2,404,731,885,000	1,970,809,116,000
23100	Gross P P E	4,352,411,131,000	4,333,761,462,000	4,307,171,013,000	4,287,795,772,000	4,032,590,296,000	3,770,566,790,000
23038	Common Stock	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000
23045	Current Debt	1,518,374,712,000	2,011,665,910,000	1,932,652,807,000	1,992,525,450,000	1,612,666,234,000	1,254,286,674,000
23532	Share Issued	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
23220	Total Assets	5,438,677,202,000	5,574,826,016,000	5,565,784,828,000	5,746,998,087,000	5,436,745,210,000	4,674,206,873,000
23027	Capital Stock	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000	44,775,000,000
23382	Other Payable	0	0	0	0	3,236,161,000	3,838,093,000
23028	Cash Financial	285,219,974,000	308,782,012,000	341,446,934,000	292,398,404,000	179,657,572,000	177,544,265,000
23123	Long Term Debt	544,325,397,000	575,476,190,000	682,916,667,000	714,166,666,000	780,174,444,000	707,061,111,000
23179	Prepaid Assets	136,509,753,000	256,222,854,000	133,925,611,000	300,825,666,000	112,835,338,000	46,757,953,000
23385	Working Capital	511,232,852,000	289,238,889,000	211,421,788,000	427,299,546,000	542,969,648,000	329,691,562,000
23000	Accounts Payable	472,486,039,000	308,668,428,000	351,077,751,000	292,993,062,000	280,047,975,000	223,577,909,000
23029	Cash Equivalents	0	0	0	185,000,000,000	0	0
23245	Invested Capital	4,185,854,645,000	4,533,878,024,000	4,520,047,766,000	4,784,032,940,000	4,442,902,118,000	3,947,286,158,000
23340	Other Properties	726,608,431,000	721,197,622,000	715,485,907,000	711,571,236,000	671,191,712,000	625,346,432,000
23132	Minority Interest	-2,381,494,000	-2,214,023,000	-2,214,476,000	-2,202,354,000	-2,021,607,000	-2,022,667,000
23342	Other Receivables	0	0	0	0	0	1,655,069,000
23204	Retained Earnings	1,296,112,393,000	1,119,693,781,000	1,077,436,149,000	1,250,298,681,000	1,223,250,818,000	1,160,069,729,000
23217	Total Tax Payable	5,840,289,000	5,939,027,000	7,627,492,000	7,093,501,000	13,947,444,000	9,393,863,000
23001	Accounts Receivable	589,921,112,000	511,382,250,000	533,952,260,000	525,527,363,000	505,103,864,000	401,138,597,000
23280	Common Stock Equity	2,123,154,536,000	1,946,735,924,000	1,904,478,292,000	2,077,340,824,000	2,050,061,440,000	1,985,938,373,000
23403	Net Tangible Assets	1,440,131,650,000	1,264,515,594,000	1,224,171,209,000	1,397,033,741,000	1,458,312,907,000	1,419,337,023,000
23215	Stockholders Equity	2,123,154,536,000	1,946,735,924,000	1,904,478,292,000	2,077,340,824,000	2,050,061,440,000	1,985,938,373,000
23383	Tangible Book Value	1,440,131,650,000	1,264,515,594,000	1,224,171,209,000	1,397,033,741,000	1,458,312,907,000	1,419,337,023,000
23374	Total Capitalization	2,667,479,933,000	2,522,212,114,000	2,587,394,959,000	2,791,507,490,000	2,830,235,884,000	2,692,999,484,000
23312	Land And Improvements	0	0	0	0	0	566,601,350,000
23393	Ordinary Shares Number	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000	2,238,750,000
23155	Other Intangible Assets	683,022,886,000	682,220,330,000	680,307,083,000	680,307,083,000	591,748,533,000	566,601,350,000
23008	Accumulated Depreciation	-2,615,923,323,000	-2,550,266,613,000	-2,482,567,865,000	-2,413,805,063,000	-2,152,808,152,000	-1,889,442,252,000
23282	Construction In Progress	12,421,466,000	17,607,164,000	12,163,634,000	12,144,904,000	117,214,288,000	35,126,948,000
23380	Capital Lease Obligations	4,993,673,000	5,083,988,000	5,656,344,000	6,858,431,000	11,891,207,000	9,461,331,000
23030	Cash And Cash Equivalents	285,219,974,000	308,782,012,000	341,446,934,000	477,398,404,000	179,657,572,000	177,544,265,000
23262	Gross Accounts Receivable	709,611,069,000	630,396,906,000	655,115,986,000	646,736,949,000	618,524,335,000	510,881,318,000
23012	Additional Paid In Capital	765,667,143,000	765,667,143,000	765,667,143,000	765,667,143,000	765,435,622,000	764,493,644,000
23275	Buildings And Improvements	2,425,380,428,000	2,414,226,545,000	2,407,838,236,000	2,401,149,305,000	2,207,846,940,000	2,128,648,426,000
23319	Machinery Furniture Equipment	1,188,000,806,000	1,180,730,131,000	1,171,683,236,000	1,162,930,327,000	1,036,337,356,000	981,444,984,000
23048	Current Capital Lease Obligation	1,252,916,000	1,280,936,000	1,725,267,000	1,822,221,000	4,290,999,000	3,508,045,000
23127	Long Term Capital Lease Obligation	3,740,757,000	3,803,052,000	3,931,077,000	5,036,210,000	7,600,208,000	5,953,286,000
23098	Goodwill And Other Intangible Assets	683,022,886,000	682,220,330,000	680,307,083,000	680,307,083,000	591,748,533,000	566,601,350,000
23261	Total Equity Gross Minority Interest	2,120,773,042,000	1,944,521,901,000	1,902,263,816,000	2,075,138,470,000	2,048,039,833,000	1,983,915,706,000
23259	Total Liabilities Net Minority Interest	3,317,904,160,000	3,630,304,115,000	3,663,521,012,000	3,671,859,617,000	3,388,705,377,000	2,690,291,167,000
23046	Current Debt And Capital Lease Obligation	1,519,627,628,000	2,012,946,846,000	1,934,378,074,000	1,994,347,671,000	1,616,957,233,000	1,257,794,719,000
23266	Allowance For Doubtful Accounts Receivable	-119,689,957,000	-119,014,656,000	-121,163,726,000	-121,209,586,000	-113,420,471,000	-109,742,721,000
23124	Long Term Debt And Capital Lease Obligation	548,066,154,000	579,279,242,000	686,847,744,000	719,202,876,000	787,774,652,000	713,014,397,000
23344	Non Current Pension And Other Postretirement Benefit Plans	119,094,951,000	113,523,110,000	110,095,958,000	104,720,317,000	136,159,218,000	151,866,007,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,424,582,000	808,229,000	1,633,259,000	9,961,815,000
26185	Free Cash Flow	421,395,844,000	-7,622,917,000	-608,237,456,000	-38,837,359,000
26027	Changes In Cash	31,684,897,000	296,819,415,000	-14,367,647,000	45,214,652,000
26182	Issuance Of Debt	255,000,000,000	648,099,500,000	726,230,000,000	371,530,000,000
26016	End Cash Position	243,855,866,000	445,997,732,000	130,895,505,000	143,431,348,000
26112	Purchase Of P P E	-127,310,345,000	-276,576,111,000	-334,679,529,000	-323,341,356,000
26183	Repayment Of Debt	-302,302,857,000	-316,886,667,000	-309,386,257,000	-370,683,333,000
26005	Capital Expenditure	-127,310,345,000	-276,576,111,000	-334,679,529,000	-323,341,356,000
26012	Financing Cash Flow	-392,135,529,000	303,634,103,000	592,236,550,000	74,090,196,000
26013	Investing Cash Flow	-124,885,763,000	-275,767,882,000	-333,046,270,000	-313,379,541,000
26015	Beginning Cash Position	212,170,969,000	130,895,505,000	143,431,348,000	96,780,835,000
26223	Classesof Cash Payments	-10,694,541,794,000	-10,544,328,564,000	-9,086,834,683,000	-6,504,875,250,000
26099	Long Term Debt Issuance	255,000,000,000	200,000,000,000	400,000,000,000	300,000,000,000
26090	Long Term Debt Payments	-302,302,857,000	-316,886,667,000	-309,386,257,000	-370,683,333,000
26101	Short Term Debt Issuance	0	448,099,500,000	326,230,000,000	71,530,000,000
26091	Short Term Debt Payments	0	0	0	0
26073	Net Long Term Debt Issuance	-102,302,857,000	-116,886,667,000	90,613,743,000	-70,683,333,000
26164	Net Other Financing Charges	-53,134,921,000	-21,111,111,000	179,119,642,000	78,888,889,000
26119	Net P P E Purchase And Sale	-124,885,763,000	-275,767,882,000	-333,046,270,000	-313,379,541,000
26075	Net Short Term Debt Issuance	-233,047,000,000	448,099,500,000	326,230,000,000	71,530,000,000
26072	Net Issuance Payments Of Debt	-335,349,857,000	331,212,833,000	416,843,743,000	846,667,000
26063	Effect Of Exchange Rate Changes	2,564,253,000	18,282,812,000	1,831,804,000	1,435,861,000
26228	Other Cash Paymentsfrom Operating Activities	-436,616,844,000	-473,168,767,000	-425,902,800,000	-435,869,885,000
26222	Other Cash Receiptsfrom Operating Activities	730,000,000	880,000,000	566,000,000	566,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	548,706,189,000	268,953,194,000	-273,557,927,000	284,503,997,000
26221	Classesof Cash Receiptsfrom Operating Activities	11,582,091,406,000	11,074,314,661,000	9,023,541,378,000	7,019,591,944,000

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	2,424,582,000	2,195,565,000	44,119,000	4,054,000	808,229,000	1,633,259,000	9,961,815,000
26185	Free Cash Flow	421,395,844,000	521,578,515,000	-87,497,173,000	-32,153,328,000	-7,622,917,000	-608,237,456,000	-38,837,359,000
26027	Changes In Cash	31,684,897,000	-34,249,493,000	-17,076,415,000	-144,792,200,000	296,819,415,000	-14,367,647,000	45,214,652,000
26182	Issuance Of Debt	255,000,000,000	0	0	0	648,099,500,000	726,230,000,000	371,530,000,000
26016	End Cash Position	243,855,866,000	246,420,119,000	285,444,927,000	302,339,238,000	445,997,732,000	130,895,505,000	143,431,348,000
26112	Purchase Of P P E	-127,310,345,000	-24,041,636,000	-30,856,647,000	-17,392,674,000	-276,576,111,000	-334,679,529,000	-323,341,356,000
26183	Repayment Of Debt	-302,302,857,000	-70,404,761,000	-50,721,763,000	-98,829,666,000	-316,886,667,000	-309,386,257,000	-370,683,333,000
26005	Capital Expenditure	-127,310,345,000	-24,041,636,000	-30,856,647,000	-17,392,674,000	-276,576,111,000	-334,679,529,000	-323,341,356,000
26012	Financing Cash Flow	-392,135,529,000	-558,023,573,000	70,376,639,000	-112,642,926,000	303,634,103,000	592,236,550,000	74,090,196,000
26013	Investing Cash Flow	-124,885,763,000	-21,846,071,000	-30,812,528,000	-17,388,620,000	-275,767,882,000	-333,046,270,000	-313,379,541,000
26015	Beginning Cash Position	212,170,969,000	285,444,927,000	302,339,238,000	445,997,732,000	130,895,505,000	143,431,348,000	96,780,835,000
26223	Classesof Cash Payments	-10,694,541,794,000	-2,627,016,774,000	-2,991,084,304,000	-2,611,824,503,000	-10,544,328,564,000	-9,086,834,683,000	-6,504,875,250,000
26099	Long Term Debt Issuance	255,000,000,000	0	0	0	200,000,000,000	400,000,000,000	300,000,000,000
26090	Long Term Debt Payments	-302,302,857,000	-70,404,761,000	-70,404,763,000	-79,146,666,000	-316,886,667,000	-309,386,257,000	-370,683,333,000
26101	Short Term Debt Issuance	0	0	0	0	448,099,500,000	326,230,000,000	71,530,000,000
26091	Short Term Debt Payments	0	0	0	-19,683,000,000	0	0	0
26073	Net Long Term Debt Issuance	-102,302,857,000	-70,404,761,000	-70,404,763,000	-79,146,666,000	-116,886,667,000	90,613,743,000	-70,683,333,000
26164	Net Other Financing Charges	-53,134,921,000	-17,539,683,000	-17,539,682,000	-12,777,778,000	-21,111,111,000	179,119,642,000	78,888,889,000
26119	Net P P E Purchase And Sale	-124,885,763,000	-21,846,071,000	-30,812,528,000	-17,388,620,000	-275,767,882,000	-333,046,270,000	-313,379,541,000
26075	Net Short Term Debt Issuance	-233,047,000,000	-469,500,000,000	157,748,000,000	-19,683,000,000	448,099,500,000	326,230,000,000	71,530,000,000
26072	Net Issuance Payments Of Debt	-335,349,857,000	-539,904,761,000	87,343,237,000	-98,829,666,000	331,212,833,000	416,843,743,000	846,667,000
26063	Effect Of Exchange Rate Changes	2,564,253,000	-4,775,315,000	182,104,000	1,133,706,000	18,282,812,000	1,831,804,000	1,435,861,000
26228	Other Cash Paymentsfrom Operating Activities	-436,616,844,000	-87,685,556,000	-197,208,987,000	-117,392,531,000	-473,168,767,000	-425,902,800,000	-435,869,885,000
26222	Other Cash Receiptsfrom Operating Activities	730,000,000	120,000,000	120,000,000	170,000,000	880,000,000	566,000,000	566,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	548,706,189,000	545,620,151,000	-56,640,526,000	-14,760,654,000	268,953,194,000	-273,557,927,000	284,503,997,000
26221	Classesof Cash Receiptsfrom Operating Activities	11,582,091,406,000	3,240,332,217,000	2,996,466,328,000	2,671,038,795,000	11,074,314,661,000	9,023,541,378,000	7,019,591,944,000

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)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
MAIN	PT Malindo Feedmill Tbk	2024-04-15	At close: 04:08PM WIB	525	535	525	530	525.00 - 545.00	525	545	402.00 - 595.00	402	595	1,520,500	1,603,145	1,175,000,000,000	1	19	28	Apr 29, 2024 - Apr 30, 2024	N/A (N/A)	Jul 01, 2019	640
MAIN	PT Malindo Feedmill Tbk	2024-04-12	At close: 04:08PM WIB	525	535	525	530	525.00 - 545.00	525	545	402.00 - 595.00	402	595	1,520,500	1,591,550	1,187,000,000,000	1	10	54	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	Jul 01, 2019	640
MAIN	PT Malindo Feedmill Tbk	2024-04-11	At close: 04:08PM WIB	525	535	525	530	525.00 - 545.00	525	545	402.00 - 595.00	402	595	1,520,500	1,592,281	1,187,000,000,000	1	10	54	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	Jul 01, 2019	640
MAIN	PT Malindo Feedmill Tbk	2024-04-10	At close: 04:08PM WIB	525	535	525	530	525.00 - 545.00	525	545	402.00 - 595.00	402	595	1,520,500	1,597,455	1,187,000,000,000	1	10	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	640
MAIN	PT Malindo Feedmill Tbk	2024-04-05	At close: 04:08PM WIB	525	535	535	525	525.00 - 545.00	525	545	402.00 - 595.00	402	595	1,520,500	1,792,051	1,187,000,000,000	1	10	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	590
MAIN	PT Malindo Feedmill Tbk	2024-04-04	At close: 04:11PM WIB	510	510	535	500	505.00 - 560.00	505	560	402.00 - 595.00	402	595	3,659,800	1,753,236	1,187,000,000,000	1	10	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	590
MAIN	PT Malindo Feedmill Tbk	2024-04-03	At close: 04:02PM WIB	515	515	535	510	505.00 - 520.00	505	520	402.00 - 595.00	402	595	426,500	1,753,013	1,153,000,000,000	1	9	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	590
MAIN	PT Malindo Feedmill Tbk	2024-04-02	At close: 04:07PM WIB	515	515	515	500	500.00 - 525.00	500	525	402.00 - 595.00	402	595	456,900	1,760,705	1,164,000,000,000	1	9	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-04-01	At close: 04:00PM WIB	505	510	520	510	488.00 - 520.00	488	520	402.00 - 595.00	402	595	3,625,600	1,721,272	1,164,000,000,000	1	9	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-29	At close: 04:11PM WIB	510	505	500	505	498.00 - 510.00	498	510	402.00 - 595.00	402	595	704,700	1,721,272	1,142,000,000,000	1	9	54	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-28	At close: 04:11PM WIB	510	505	500	505	498.00 - 510.00	498	510	402.00 - 595.00	402	595	704,700	1,777,379	1,131,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-27	At close: 04:13PM WIB	505	505	0	0	500.00 - 515.00	500	515	402.00 - 595.00	402	595	901,300	1,758,756	1,142,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-26	At close: 04:05PM WIB	520	525	505	510	505.00 - 525.00	505	525	402.00 - 595.00	402	595	1,237,200	1,766,120	1,131,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-25	At close: 04:12PM WIB	525	520	515	520	515.00 - 535.00	515	535	402.00 - 595.00	402	595	991,600	1,797,105	1,164,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-22	At close: 04:00PM WIB	535	530	525	530	515.00 - 540.00	515	540	402.00 - 595.00	402	595	759,200	1,815,639	1,175,000,000,000	1	10	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-21	At close: 04:00PM WIB	540	0	0	0	0.0000 - 0.0000	0	0		0		0	1,812,051	0	1	0	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-14	As of 02:04PM WIB. Market open.	530	530	540	545	530.00 - 545.00	530	545	402.00 - 595.00	402	595	1,888,900	1,827,071	1,220,000,000,000	1	10	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-13	At close: 04:14PM WIB	530	525	530	535	520.00 - 535.00	520	535	402.00 - 595.00	402	595	1,492,300	1,818,133	1,187,000,000,000	1	10	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-11	At close: 04:08PM WIB	520	525	525	535	510.00 - 540.00	510	540	402.00 - 595.00	402	595	3,501,700	1,810,934	1,187,000,000,000	1	10	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-08	At close: 04:08PM WIB	520	525	525	535	510.00 - 540.00	510	540	402.00 - 595.00	402	595	3,501,700	1,784,139	1,187,000,000,000	1	10	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-05	At close: 04:04PM WIB	520	525	505	510	500.00 - 525.00	500	525	402.00 - 595.00	402	595	1,705,500	1,792,079	1,131,000,000,000	1	9	56	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-04	At close: 04:03PM WIB	510	515	515	520	510.00 - 525.00	510	525	402.00 - 595.00	402	595	3,149,600	1,807,694	1,164,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-03-01	At close: 04:05PM WIB	500	500	510	520	496.00 - 540.00	496	540	402.00 - 595.00	402	595	3,933,000	1,800,675	1,142,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-02-28	At close: 04:00PM WIB	500	505	500	505	498.00 - 505.00	498	505	402.00 - 595.00	402	595	1,556,700	1,785,566	1,119,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-02-27	At close: 04:08PM WIB	496	505	500	505	496.00 - 510.00	496	510	402.00 - 595.00	402	595	3,329,000	1,743,940	1,119,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	610
MAIN	PT Malindo Feedmill Tbk	2024-02-26	At close: 04:09PM WIB	488	490	496	498	488.00 - 505.00	488	505	402.00 - 595.00	402	595	4,023,100	1,693,055	1,110,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	710
MAIN	PT Malindo Feedmill Tbk	2024-02-23	At close: 04:00PM WIB	486	486	486	488	484.00 - 490.00	484	490	402.00 - 595.00	402	595	478,600	1,698,296	1,093,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	710
MAIN	PT Malindo Feedmill Tbk (MAIN.JK)	2024-02-22	At close: 04:00PM WIB	484	488	486	490	482.00 - 488.00	482	488	402.00 - 595.00	402	595	3,377,500	1,688,320	1,088,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	710
MAIN	PT Malindo Feedmill Tbk (MAIN.JK)	2024-02-21	At close: 04:00PM WIB	490	490	484	490	480.00 - 492.00	480	492	402.00 - 595.00	402	595	487,000	1,707,266	1,084,000,000,000	1	9	55	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jul 01, 2019	710

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Book (mrq)	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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MAIN	PT Malindo Feedmill Tbk	2024-04-15	1,180,000,000,000	3,010,000,000,000	19	0	1	10	1	0	0	595	402	511	495	1,590,000	1,940,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2023	Dec 31, 2023	1	1	3	3	12,060,000,000,000	5,386	13	577,360,000,000	63,370,000,000	28	-77	287,550,000,000	128	2,480,000,000,000	116	1	957	461,820,000,000	441,740,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-12	1,180,000,000,000	3,010,000,000,000	19	0	1	10	1	17	24	595	402	509	494	1,590,000	1,610,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-11	1,180,000,000,000	3,010,000,000,000	19	0	1	10	1	15	27	595	402	509	494	1,600,000	1,610,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-10	1,180,000,000,000	3,010,000,000,000	19	0	1	10	1	15	27	595	402	509	494	1,600,000	1,610,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-05	1,140,000,000,000	2,980,000,000,000	9	0	1	8	1	10	27	595	0	507	491	1,750,000	1,160,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-04	1,150,000,000,000	2,940,000,000,000	9	0	1	7	1	11	27	595	0	507	491	1,750,000	1,220,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-03	1,150,000,000,000	2,940,000,000,000	9	0	1	7	1	11	28	595	0	506	491	1,760,000	1,240,000	2,240,000,000	2,260,000,000	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-02	1,150,000,000,000	2,940,000,000,000	9	0	1	7	1	0	0	595	0	506	490	1,720,000	1,160,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-04-01	1,130,000,000,000	2,910,000,000,000	9	0	1	7	1	0	0	595	0	506	490	1,720,000	1,160,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-29	1,130,000,000,000	2,910,000,000,000	9	0	1	7	1	0	0	595	402	505	490	1,780,000	1,400,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	54	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-28	1,140,000,000,000	2,920,000,000,000	9	0	1	7	1	0	0	595	0	505	490	1,760,000	1,230,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-27	1,180,000,000,000	2,960,000,000,000	10	0	1	8	1	0	0	595	0	504	489	1,770,000	1,370,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-26	1,180,000,000,000	2,960,000,000,000	10	0	1	8	1	0	0	595	0	503	489	1,800,000	1,540,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-25	1,180,000,000,000	2,960,000,000,000	10	0	1	8	1	0	0	595	402	503	489	1,800,000	1,540,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-22	1,200,000,000,000	2,980,000,000,000	10	0	1	8	1	0	0	595	0	501	488	1,810,000	2,140,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-21	1,210,000,000,000	2,990,000,000,000	10	0	1	8	1	0	0	595	402	501	488	1,810,000	2,140,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-14	1,190,000,000,000	2,970,000,000,000	10	0	1	8	1	0	0	595	0	498	484	1,820,000	2,430,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-13	1,190,000,000,000	2,970,000,000,000	10	0	1	8	1	0	0	595	0	498	483	1,810,000	2,680,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-11	1,190,000,000,000	2,970,000,000,000	10	0	1	8	1	0	0	595	402	498	483	1,810,000	2,680,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-08	1,160,000,000,000	2,950,000,000,000	9	0	1	8	1	0	0	595	402	498	483	1,780,000	2,380,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-05	1,140,000,000,000	2,920,000,000,000	9	10	1	7	1	0	0	595	0	500	481	1,810,000	1,980,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	56	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-04	1,140,000,000,000	2,920,000,000,000	9	10	1	7	1	0	0	595	402	500	481	1,810,000	1,980,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-03-01	1,120,000,000,000	2,900,000,000,000	9	9	1	7	1	0	0	595	402	501	481	1,800,000	1,620,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-02-28	1,120,000,000,000	2,900,000,000,000	9	9	1	7	1	0	0	595	402	502	480	1,790,000	1,460,000	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-02-27	1,110,000,000,000	2,890,000,000,000	9	9	1	7	1	0	0	595	0	503	479	1,690,000	799	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk	2024-02-26	1,090,000,000,000	2,870,000,000,000	9	9	1	7	1	0	0	595	0	503	479	1,690,000	799	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk (MAIN.JK)	2024-02-23	1,090,000,000,000	2,870,000,000,000	9	9	1	7	1	0	0	595	0	505	478	1,690,000	592	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk (MAIN.JK)	2024-02-22	1,080,000,000,000	2,870,000,000,000	9	9	1	7	1	0	0	595	402	505	478	1,690,000	592	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000
MAIN	PT Malindo Feedmill Tbk (MAIN.JK)	2024-02-21	1,100,000,000,000	2,880,000,000,000	9	9	1	7	1	0	0	595	402	506	478	1,710,000	582	2,240,000,000	0	937,050,000	58	1	N/A	Jul 01, 2019	5:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	1	9	4	6	11,700,000,000,000	5,227	16	650,580,000,000	123,020,000,000	55	1,030	285,220,000,000	127	2,440,000,000,000	115	1	948	548,710,000,000	441,760,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	510	510	510	510	200
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	505	505	505	505	200
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	15:43:00	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:47	505	505	505	505	0
2024-03-05	15:35:00	505	505	505	505	1,100
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	505	505	505	505	1,100

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	510	510	510	510	200
2024-03-05	15:46:00	505	505	505	505	200
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:47	505	505	505	505	0
2024-03-05	15:34:00	505	505	505	505	1,100
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	505	505	505	505	1,100
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	500	505	500	505	6,200
2024-03-05	15:24:00	505	505	505	505	78,300
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	505	505	505	505	50,000
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	505	505	505	505	1,500
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	505	505	505	505	500
2024-03-05	15:02:00	0	0	0	0	0

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	505	505	505	505	200
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:47	505	505	505	505	0
2024-03-05	15:35:00	505	505	505	505	1,100
2024-03-05	15:30:00	505	505	505	505	1,100
2024-03-05	15:25:00	500	505	500	505	6,200
2024-03-05	15:20:00	505	505	505	505	128,300
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	505	505	505	505	1,500
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	505	505	505	505	500
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	505	505	505	505	1,500
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:34:02	505	505	505	505	0
2024-03-05	14:30:00	510	510	505	505	100,900
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	505	505	505	505	400
2024-03-05	14:15:00	505	505	505	505	2,500
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	505	510	505	510	2,500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	505	505	505	505	300
2024-03-05	13:50:00	505	505	505	505	165,900
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:42:08	505	505	505	505	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	505	505	505	505	200
2024-03-05	15:35:47	505	505	505	505	0
2024-03-05	15:30:00	505	505	505	505	2,200
2024-03-05	15:15:00	505	505	500	505	134,500
2024-03-05	15:00:00	505	505	505	505	2,000
2024-03-05	14:45:00	505	505	505	505	1,500
2024-03-05	14:34:02	505	505	505	505	0
2024-03-05	14:30:00	510	510	505	505	100,900
2024-03-05	14:15:00	505	505	505	505	2,900
2024-03-05	14:00:00	505	510	505	510	2,500
2024-03-05	13:45:00	505	505	505	505	166,200
2024-03-05	13:42:08	505	505	505	505	0
2024-03-05	13:30:00	510	510	505	505	65,500
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:54	505	505	505	505	0
2024-03-05	11:45:00	505	505	505	505	72,000
2024-03-05	11:30:00	510	510	505	505	300
2024-03-05	11:15:00	510	510	510	510	2,100
2024-03-05	11:05:06	510	510	510	510	0
2024-03-05	11:00:00	510	510	510	510	75,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	505	505	505	505	251,000
2024-03-05	10:15:00	505	510	505	510	126,200
2024-03-05	10:11:41	510	510	510	510	0
2024-03-05	10:00:00	505	510	505	510	51,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:47	505	505	505	505	0
2024-03-05	15:30:00	505	505	505	505	2,400
2024-03-05	15:00:00	505	505	500	505	136,500
2024-03-05	14:34:02	505	505	505	505	0
2024-03-05	14:30:00	510	510	505	505	102,400
2024-03-05	14:00:00	505	510	505	505	5,400
2024-03-05	13:42:08	505	505	505	505	0
2024-03-05	13:30:00	510	510	505	505	231,700
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:54	505	505	505	505	0
2024-03-05	11:30:00	510	510	505	505	72,300
2024-03-05	11:05:06	510	510	510	510	0
2024-03-05	11:00:00	510	510	510	510	77,100
2024-03-05	10:30:00	505	505	505	505	251,000
2024-03-05	10:11:41	510	510	510	510	0
2024-03-05	10:00:00	505	510	505	510	177,500
2024-03-05	09:30:00	515	515	505	510	405,200
2024-03-05	09:25:00	515	515	515	515	0
2024-03-05	09:00:00	525	525	515	515	158,100
2024-03-04	15:30:00	520	520	515	520	85,200
2024-03-04	15:24:07	520	520	520	520	0
2024-03-04	15:00:00	520	525	515	520	433,900
2024-03-04	14:31:22	520	520	520	520	0
2024-03-04	14:30:00	520	525	520	520	61,300
2024-03-04	14:00:00	520	520	515	520	427,100
2024-03-04	13:33:17	520	520	520	520	0
2024-03-04	13:30:00	520	520	520	520	88,200
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	15:35:47	505	505	505	505	0
2024-03-05	15:00:00	505	505	500	505	138,900
2024-03-05	14:34:02	505	505	505	505	0
2024-03-05	14:00:00	505	510	505	505	107,800
2024-03-05	13:42:08	505	505	505	505	0
2024-03-05	13:00:00	510	510	505	505	231,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:54	505	505	505	505	0
2024-03-05	11:05:06	510	510	510	510	0
2024-03-05	11:00:00	510	510	505	505	149,400
2024-03-05	10:11:41	510	510	510	510	0
2024-03-05	10:00:00	505	510	505	505	378,200
2024-03-05	09:25:00	515	515	515	515	0
2024-03-05	09:00:00	525	525	505	510	0
2024-03-04	15:24:07	520	520	520	520	0
2024-03-04	15:00:00	520	525	515	520	514,800
2024-03-04	14:31:22	520	520	520	520	0
2024-03-04	14:00:00	520	525	515	520	475,400
2024-03-04	13:33:17	520	520	520	520	0
2024-03-04	13:00:00	520	520	520	520	88,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:18	520	520	520	520	0
2024-03-04	11:07:24	525	525	525	525	0
2024-03-04	11:00:00	525	525	515	520	761,400
2024-03-04	10:15:58	525	525	525	525	0
2024-03-04	10:00:00	520	525	515	520	978,600
2024-03-04	09:27:03	515	515	515	515	0
2024-03-04	09:00:00	515	520	510	520	0
2024-03-01	15:00:00	515	520	510	515	70,600
2024-03-01	14:57:31	515	515	515	515	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:14:30	545	545	545	545	0
2024-05-03	15:00:00	540	545	535	535	219,600
2024-05-03	14:38:21	540	540	540	540	0
2024-05-03	14:01:22	535	535	535	535	0
2024-05-03	13:30:00	535	540	535	540	287,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:23:14	535	535	535	535	0
2024-05-03	11:06:44	535	535	535	535	0
2024-05-03	10:34:37	535	535	535	535	0
2024-05-03	10:30:00	540	540	535	535	274,300
2024-05-03	09:57:37	530	530	530	530	0
2024-05-03	09:28:53	530	530	530	530	0
2024-05-03	09:00:00	525	545	520	540	971,600
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:10:14	525	525	525	525	0
2024-05-02	15:00:00	525	530	520	525	176,300
2024-05-02	14:23:40	515	515	515	515	0
2024-05-02	13:49:15	530	530	530	530	0
2024-05-02	13:30:00	530	530	515	525	1,093,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:43:30	535	535	535	535	0
2024-05-02	11:15:06	530	530	530	530	0
2024-05-02	10:39:12	535	535	535	535	0
2024-05-02	10:30:00	535	535	530	535	518,100
2024-05-02	09:57:41	540	540	540	540	0
2024-05-02	09:35:16	530	530	530	530	0
2024-05-02	09:03:38	540	540	540	540	0
2024-05-02	09:00:00	550	560	525	540	686,600
2024-04-30	15:13:18	545	545	545	545	0
2024-04-30	15:00:00	540	550	535	535	576,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	550	560	515	525	2,326,300
2024-04-30	09:00:00	505	560	500	535	5,286,000
2024-04-29	09:00:00	496	510	494	505	492,600
2024-04-26	09:00:00	515	515	496	496	417,900
2024-04-25	09:00:00	496	530	490	515	734,500
2024-04-24	09:00:00	498	500	494	496	217,800
2024-04-23	09:00:00	496	505	492	500	358,100
2024-04-22	09:00:00	500	500	490	492	521,300
2024-04-19	09:00:00	510	510	490	498	2,162,500
2024-04-18	09:00:00	515	515	505	510	1,004,400
2024-04-17	09:00:00	505	525	505	515	2,487,200
2024-04-16	09:00:00	525	525	500	505	3,254,600
2024-04-05	09:00:00	535	545	525	525	1,520,500
2024-04-04	09:00:00	510	560	505	525	3,654,900
2024-04-03	09:00:00	515	520	505	510	426,500
2024-04-02	09:00:00	515	525	500	515	456,900
2024-04-01	09:00:00	510	520	488	515	3,625,600
2024-03-28	09:00:00	505	510	498	505	704,700
2024-03-27	09:00:00	505	515	500	510	901,300
2024-03-26	09:00:00	525	525	505	505	1,237,200
2024-03-25	09:00:00	535	535	515	520	991,600
2024-03-22	09:00:00	530	540	515	525	759,200
2024-03-21	09:00:00	540	550	525	535	1,528,200
2024-03-20	09:00:00	550	555	530	540	945,300
2024-03-19	09:00:00	535	550	530	550	1,062,100
2024-03-18	09:00:00	555	560	535	535	687,600
2024-03-15	09:00:00	540	555	530	550	2,742,700
2024-03-14	09:00:00	530	550	530	540	3,104,100
2024-03-13	09:00:00	525	535	520	530	1,492,300
2024-03-08	09:00:00	525	540	510	530	3,501,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	550	560	515	525	2,326,300
2024-04-29	09:00:00	496	510	494	505	492,600
2024-04-26	09:00:00	515	515	496	496	417,900
2024-04-25	09:00:00	496	530	490	515	734,500
2024-04-24	09:00:00	498	500	494	496	217,800
2024-04-23	09:00:00	496	505	492	500	358,100
2024-04-22	09:00:00	500	500	490	492	521,300
2024-04-19	09:00:00	510	510	490	498	2,162,500
2024-04-18	09:00:00	515	515	505	510	1,004,400
2024-04-17	09:00:00	505	525	505	515	2,487,200
2024-04-16	09:00:00	525	525	500	505	3,254,600
2024-04-05	09:00:00	535	545	525	525	1,520,500
2024-04-04	09:00:00	510	560	505	525	3,654,900
2024-04-03	09:00:00	515	520	505	510	426,500
2024-04-02	09:00:00	515	525	500	515	456,900
2024-04-01	09:00:00	510	520	488	515	3,625,600
2024-03-28	09:00:00	505	510	498	505	704,700
2024-03-27	09:00:00	505	515	500	510	901,300
2024-03-26	09:00:00	525	525	505	505	1,237,200
2024-03-25	09:00:00	535	535	515	520	991,600
2024-03-22	09:00:00	530	540	515	525	759,200
2024-03-21	09:00:00	540	550	525	535	1,528,200
2024-03-20	09:00:00	550	555	530	540	945,300
2024-03-19	09:00:00	535	550	530	550	1,062,100
2024-03-18	09:00:00	555	560	535	535	687,600
2024-03-15	09:00:00	540	555	530	550	2,742,700
2024-03-14	09:00:00	530	550	530	540	3,104,100
2024-03-13	09:00:00	525	535	520	530	1,492,300
2024-03-08	09:00:00	525	540	510	530	3,501,700
2024-03-07	09:00:00	505	530	505	520	3,595,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	496	510	494	505	492,600
2024-04-21	00:00:00	500	530	490	496	2,249,600
2024-04-14	00:00:00	525	525	490	498	8,908,700
2024-04-07	00:00:00	525	525	525	525	0
2024-03-31	00:00:00	510	560	488	525	9,684,400
2024-03-24	00:00:00	535	535	498	505	3,834,800
2024-03-17	00:00:00	555	560	515	525	4,982,400
2024-03-10	00:00:00	530	555	520	550	7,339,100
2024-03-03	00:00:00	515	540	500	530	12,551,700
2024-02-25	00:00:00	490	540	488	510	14,265,400
2024-02-18	00:00:00	492	494	480	488	5,514,000
2024-02-11	00:00:00	490	498	480	494	2,032,500
2024-02-04	00:00:00	488	496	482	490	2,230,600
2024-01-28	00:00:00	492	498	476	486	8,221,900
2024-01-21	00:00:00	505	530	490	492	4,025,900
2024-01-14	00:00:00	474	515	470	510	11,261,000
2024-01-07	00:00:00	510	510	470	474	19,515,800
2023-12-31	00:00:00	515	530	510	515	4,058,700
2023-12-24	00:00:00	540	545	500	515	6,436,000
2023-12-17	00:00:00	535	560	525	540	8,932,500
2023-12-10	00:00:00	540	540	515	535	7,935,800
2023-12-03	00:00:00	520	545	510	525	13,942,100
2023-11-26	00:00:00	535	550	510	520	5,783,500
2023-11-19	00:00:00	520	555	510	535	7,206,900
2023-11-12	00:00:00	545	575	500	525	10,126,300
2023-11-05	00:00:00	492	565	486	545	30,471,700
2023-10-29	00:00:00	442	545	440	488	23,000,800
2023-10-22	00:00:00	454	454	434	444	4,533,200
2023-10-15	00:00:00	470	476	444	450	5,660,700
2023-10-08	00:00:00	482	482	468	472	8,629,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	550	560	515	525	2,326,300
2024-03-31	00:00:00	510	560	488	535	26,621,300
2024-02-29	00:00:00	500	560	496	505	32,641,000
2024-01-31	00:00:00	496	510	476	500	26,980,000
2023-12-31	00:00:00	515	530	470	496	40,212,800
2023-11-30	00:00:00	520	560	500	515	38,068,600
2023-10-31	00:00:00	466	575	466	515	74,394,500
2023-09-30	00:00:00	474	486	434	444	33,369,300
2023-08-31	00:00:00	464	595	458	472	59,705,100
2023-07-31	00:00:00	466	496	448	466	43,420,300
2023-06-30	00:00:00	430	492	430	462	40,694,600
2023-05-31	00:00:00	428	450	420	428	23,214,700
2023-04-30	00:00:00	418	458	402	428	29,404,000
2023-03-31	00:00:00	434	446	434	438	362,700
2023-02-28	00:00:00	444	450	442	446	56,600
2023-01-31	00:00:00	468	474	468	470	358,600
2022-12-31	00:00:00	492	498	466	482	17,712,400
2022-11-30	00:00:00	545	555	478	490	21,025,800
2022-10-31	00:00:00	540	570	535	545	6,935,600
2022-09-30	00:00:00	605	610	515	545	18,596,700
2022-08-31	00:00:00	615	625	595	605	22,178,200
2022-07-31	00:00:00	610	660	600	610	41,694,600
2022-06-30	00:00:00	610	640	600	610	23,230,900
2022-05-31	00:00:00	1,525	1,525	595	610	25,539,200
2022-04-30	00:00:00	1,525	1,525	1,525	1,525	0
2022-03-31	00:00:00	1,525	1,525	1,525	1,525	0
2022-02-28	00:00:00	1,525	1,525	1,525	1,525	0
2022-01-31	00:00:00	1,525	1,525	1,525	1,525	0
2021-12-31	00:00:00	1,525	1,525	1,525	1,525	0
2021-11-30	00:00:00	1,525	1,525	1,525	1,525	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	550	560	515	525	2,326,300
2024-03-31	00:00:00	510	560	488	505	21,335,300
2024-02-29	00:00:00	500	560	496	505	32,641,000
2024-01-31	00:00:00	496	560	476	535	86,242,300
2023-12-31	00:00:00	515	560	470	505	99,833,800
2023-11-30	00:00:00	520	560	470	500	105,261,400
2023-10-31	00:00:00	466	575	466	496	152,675,900
2023-09-30	00:00:00	474	575	434	515	145,832,400
2023-08-31	00:00:00	464	595	434	515	167,468,900
2023-07-31	00:00:00	466	595	434	444	136,494,700
2023-06-30	00:00:00	430	595	430	472	143,820,000
2023-05-31	00:00:00	428	496	420	466	107,329,600
2023-04-30	00:00:00	418	492	402	462	93,313,300
2023-03-31	00:00:00	438	458	402	428	53,797,500
2023-02-28	00:00:00	444	474	402	428	36,027,000
2023-01-31	00:00:00	468	484	414	438	20,612,000
2022-10-31	00:00:00	540	570	466	482	45,673,800
2022-07-31	00:00:00	610	660	515	545	82,469,500
2022-04-30	00:00:00	1,525	1,525	595	610	48,770,100
2022-01-31	00:00:00	1,525	1,525	1,525	1,525	0
2021-10-31	00:00:00	1,525	1,525	1,525	1,525	0
2021-07-31	00:00:00	1,525	1,525	1,525	1,525	0
2021-04-30	00:00:00	1,525	1,525	1,525	1,525	0
2021-01-31	00:00:00	1,525	1,525	1,525	1,525	0

Dividends Amount

Date	Time	Amount
2019-07-01	09:00:00	22
2018-10-18	09:00:00	16
2017-07-06	09:00:00	38
2014-11-12	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	22	1.44 %
2018	1	16	1.05 %
2017	1	38	2.49 %
2014	1	20	1.31 %

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