Informasi Saham MDKA PT Merdeka Copper Gold Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	79	0	74
14012	Pb Ratio	5	4	5	6
14010	Ps Ratio	7	2	3	8
40001	Market Cap	9	62,969,515,803,180	64,920,571,391,700	99,055,322,360,520
14020	Forward Pe Ratio	13	323	43	44
40002	Enterprise Value	17	79,600,989,237,044	80,387,601,841,165	111,313,932,476,636
102	Enterprises Value E B I T D A Ratio	25	758,171	3,909,326	6,174,898
101	Enterprises Value Revenue Ratio	28	46,638	149,808	456,463

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	79	0	0	0	78	74
14012	Pb Ratio	5	4	5	5	5	7	6
14010	Ps Ratio	7	2	3	4	5	9	8
40001	Market Cap	9	62,969,515,803,180	64,920,571,391,700	69,248,609,484,480	73,576,647,577,260	100,747,108,937,490	99,055,322,360,520
14020	Forward Pe Ratio	13	323	43	47	58	50	44
40002	Enterprise Value	17	79,600,989,237,044	80,387,601,841,165	83,484,945,549,672	89,524,807,247,054	112,531,291,452,669	111,313,932,476,636
102	Enterprises Value E B I T D A Ratio	25	758,171	3,909,326	1,028,044	-3,069,169	3,450,772	6,174,898
101	Enterprises Value Revenue Ratio	28	46,638	149,808	128,410	292,738	525,319	456,463

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	102,529,567	20,563,036	150,382,739	78,136,613	74,535,817
20091	Net Income	-20,657,631	3,115,529	58,423,197	36,138,677	36,196,133
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	104,990,820	20,563,036	152,117,269	78,949,633	75,402,394
20046	Gross Profit	145,676,506	27,069,884	164,651,305	120,097,087	114,121,375
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	12,338,147	7,202,230	89,940,056	56,718,350	56,204,449
20145	Tax Provision	6,673,125	-2,345,675	25,095,246	23,331,550	27,312,766
20100	Total Revenue	1,706,782,227	536,603,010	869,878,995	380,956,549	321,860,885
20164	Total Expenses	1,610,040,035	520,334,257	758,291,345	290,121,727	231,986,729
20013	Cost Of Revenue	1,561,105,721	509,533,126	705,227,690	260,859,462	207,739,510
20177	Interest Income	11,528,256	3,216,784	1,555,969	1,501,029	281,336
20057	Interest Expense	90,191,420	13,360,806	60,442,683	21,418,263	18,331,368
20109	Operating Income	96,742,192	16,268,753	111,587,650	90,834,822	89,874,156
20316	Normalized Income	-26,966,812	1,973,845	23,849,048	34,960,445	36,196,133
20108	Operating Expense	48,934,314	10,801,131	53,063,655	29,262,265	24,247,219
20112	Operating Revenue	1,706,782,227	536,603,010	869,878,995	380,956,549	321,860,885
20087	Minority Interests	-26,322,653	-6,432,376	-6,421,613	2,751,877	7,304,450
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-90,813,694	-18,280,264	-68,650,687	-26,196,152	-22,790,023
20416	Total Unusual Items	8,088,694	1,463,697	47,954,507	1,510,554	0
29010	Basic Average Shares	24,111,903,730	24,110,850,771	23,727,574,073	22,670,236,064	22,445,228,519
20269	Other Special Charges	1,232,738	1,232,738	-58,395,884	8,000,888	0
20287	Rent And Landing Fees	0	0	0	0	495,284
29011	Diluted Average Shares	24,111,903,730	24,110,850,771	23,727,574,073	22,670,236,064	22,445,228,519
20420	Normalized E B I T D A	96,902,126	19,099,339	104,162,762	77,439,079	75,402,394
20162	Special Income Charges	-3,378,766	-1,262,470	30,947,245	-8,000,888	0
20315	Reconciled Depreciation	2,461,253	-221,154	1,734,530	813,020	866,577
20312	Other Operating Expenses	0	0	0	1,200,525	4,227,801
20368	Total Other Finance Cost	12,150,530	8,136,242	9,763,973	6,278,918	4,739,991
20440	Rent Expense Supplemental	0	0	0	0	495,284
20314	Reconciled Cost Of Revenue	1,561,105,721	509,533,126	705,227,690	260,859,462	207,739,510
20419	Tax Effect Of Unusual Items	1,779,513	322,013	13,380,358	332,322	0
20018	Depreciation Income Statement	2,461,253	-221,154	1,734,530	813,020	866,577
20075	Interest Income Non Operating	11,528,256	3,216,784	1,555,969	1,501,029	281,336
20158	Selling And Marketing Expense	0	0	0	633,220	455,916
20064	Interest Expense Non Operating	90,191,420	13,360,806	60,442,683	21,418,263	18,331,368
20093	Net Income Common Stockholders	-20,657,631	3,115,529	58,423,197	36,138,677	36,196,133
20094	Net Income Continuous Operations	5,665,022	9,547,905	64,844,810	33,386,800	28,891,683
20045	General And Administrative Expense	26,783,374	8,315,850	34,738,830	13,604,358	8,403,028
20159	Selling General And Administration	26,783,374	8,315,850	34,738,830	13,604,358	8,858,944
20435	Total Operating Income As Reported	96,742,192	16,268,753	111,587,650	90,834,822	94,101,957
20412	Other Non Operating Income Expenses	-15,477,851	2,679,177	-9,835,559	-5,747,338	-9,889,102
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-20,657,631	3,115,529	58,423,197	36,138,677	36,196,133
20289	Restructuring And Mergern Acquisition	2,146,028	29,732	27,448,639	0	0
20417	Total Unusual Items Excluding Goodwill	8,088,694	1,463,697	47,954,507	1,510,554	0
20077	Net Non Operating Interest Income Expense	-90,813,694	-18,280,264	-68,650,687	-26,196,152	-22,790,023
20346	Net Income Including Noncontrolling Interests	5,665,022	9,547,905	64,844,810	33,386,800	28,891,683
20019	Depreciation And Amortization In Income Statement	2,461,253	-221,154	1,734,530	813,020	866,577
20309	Net Income From Continuing And Discontinued Operation	-20,657,631	3,115,529	58,423,197	36,138,677	36,196,133
20331	Net Income From Continuing Operation Net Minority Interest	-20,657,631	3,115,529	58,423,197	36,138,677	36,196,133

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	102,529,567	20,563,036	80,289,849	-30,035,322	31,712,004	150,382,739	78,136,613	74,535,817
20091	Net Income	-20,657,631	3,115,529	25,441,117	-52,328,207	3,113,930	58,423,197	36,138,677	36,196,133
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	104,990,820	20,563,036	81,207,546	-29,169,075	32,610,467	152,117,269	78,949,633	75,402,394
20046	Gross Profit	145,676,506	27,069,884	72,468,859	14,595,013	31,542,750	164,651,305	120,097,087	114,121,375
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	12,338,147	7,202,230	56,573,364	-56,765,167	5,327,720	89,940,056	56,718,350	56,204,449
20145	Tax Provision	6,673,125	-2,345,675	5,542,686	899,679	2,576,435	25,095,246	23,331,550	27,312,766
20100	Total Revenue	1,706,782,227	536,603,010	650,144,970	305,819,258	214,214,989	869,878,995	380,956,549	321,860,885
20164	Total Expenses	1,610,040,035	520,334,257	588,081,338	305,403,231	196,221,209	758,291,345	290,121,727	231,986,729
20013	Cost Of Revenue	1,561,105,721	509,533,126	577,676,111	291,224,245	182,672,239	705,227,690	260,859,462	207,739,510
20177	Interest Income	11,528,256	3,216,784	2,304,160	2,417,584	3,589,728	1,555,969	1,501,029	281,336
20057	Interest Expense	90,191,420	13,360,806	23,716,485	26,729,845	26,384,284	60,442,683	21,418,263	18,331,368
20109	Operating Income	96,742,192	16,268,753	62,063,632	416,027	17,993,780	111,587,650	90,834,822	89,874,156
20316	Normalized Income	-26,966,812	1,973,845	24,522,232	-54,889,227	1,302,031	23,849,048	34,960,445	36,196,133
20108	Operating Expense	48,934,314	10,801,131	10,405,227	14,178,986	13,548,970	53,063,655	29,262,265	24,247,219
20112	Operating Revenue	1,706,782,227	536,603,010	650,144,970	305,819,258	214,214,989	869,878,995	380,956,549	321,860,885
20087	Minority Interests	-26,322,653	-6,432,376	-25,589,561	5,336,639	362,645	-6,421,613	2,751,877	7,304,450
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-90,813,694	-18,280,264	-22,909,197	-25,720,745	-23,903,488	-68,650,687	-26,196,152	-22,790,023
20416	Total Unusual Items	8,088,694	1,463,697	1,018,690	3,283,359	2,322,948	47,954,507	1,510,554	0
29010	Basic Average Shares	24,111,903,730	24,110,850,771	24,111,903,730	0	24,110,850,771	23,727,574,073	22,670,236,064	22,445,228,519
20269	Other Special Charges	1,232,738	1,232,738	0	0	0	-58,395,884	8,000,888	0
20287	Rent And Landing Fees	0	0	626,122	0	0	0	0	495,284
29011	Diluted Average Shares	24,111,903,730	24,110,850,771	24,111,903,730	0	24,110,850,771	23,727,574,073	22,670,236,064	22,445,228,519
20420	Normalized E B I T D A	96,902,126	19,099,339	80,188,856	-32,452,434	30,287,519	104,162,762	77,439,079	75,402,394
20162	Special Income Charges	-3,378,766	-1,262,470	-295,407	-531,493	-1,289,396	30,947,245	-8,000,888	0
20315	Reconciled Depreciation	2,461,253	-221,154	917,697	866,247	898,463	1,734,530	813,020	866,577
20312	Other Operating Expenses	0	0	0	0	0	0	1,200,525	4,227,801
20368	Total Other Finance Cost	12,150,530	8,136,242	1,496,872	1,408,484	1,108,932	9,763,973	6,278,918	4,739,991
20440	Rent Expense Supplemental	0	0	626,122	0	0	0	0	495,284
20314	Reconciled Cost Of Revenue	1,561,105,721	509,533,126	577,676,111	291,224,245	182,672,239	705,227,690	260,859,462	207,739,510
20419	Tax Effect Of Unusual Items	1,779,513	322,013	99,805	722,339	511,049	13,380,358	332,322	0
20018	Depreciation Income Statement	2,461,253	-221,154	917,697	866,247	898,463	1,734,530	813,020	866,577
20075	Interest Income Non Operating	11,528,256	3,216,784	2,304,160	2,417,584	3,589,728	1,555,969	1,501,029	281,336
20158	Selling And Marketing Expense	0	0	0	0	0	0	633,220	455,916
20064	Interest Expense Non Operating	90,191,420	13,360,806	23,716,485	26,729,845	26,384,284	60,442,683	21,418,263	18,331,368
20093	Net Income Common Stockholders	-20,657,631	3,115,529	25,441,117	-52,328,207	3,113,930	58,423,197	36,138,677	36,196,133
20094	Net Income Continuous Operations	5,665,022	9,547,905	51,030,678	-57,664,846	2,751,285	64,844,810	33,386,800	28,891,683
20045	General And Administrative Expense	26,783,374	8,315,850	4,051,240	6,185,250	8,231,034	34,738,830	13,604,358	8,403,028
20159	Selling General And Administration	26,783,374	8,315,850	4,051,240	6,185,250	8,231,034	34,738,830	13,604,358	8,858,944
20435	Total Operating Income As Reported	96,742,192	16,268,753	62,063,632	416,027	17,993,780	111,587,650	90,834,822	94,101,957
20412	Other Non Operating Income Expenses	-15,477,851	2,679,177	25,289	-17,578,901	-603,416	-9,835,559	-5,747,338	-9,889,102
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-20,657,631	3,115,529	25,441,117	-52,328,207	3,113,930	58,423,197	36,138,677	36,196,133
20289	Restructuring And Mergern Acquisition	2,146,028	29,732	295,407	531,493	1,289,396	27,448,639	0	0
20417	Total Unusual Items Excluding Goodwill	8,088,694	1,463,697	1,018,690	3,283,359	2,322,948	47,954,507	1,510,554	0
20077	Net Non Operating Interest Income Expense	-90,813,694	-18,280,264	-22,909,197	-25,720,745	-23,903,488	-68,650,687	-26,196,152	-22,790,023
20346	Net Income Including Noncontrolling Interests	5,665,022	9,547,905	51,030,678	-57,664,846	2,751,285	64,844,810	33,386,800	28,891,683
20019	Depreciation And Amortization In Income Statement	2,461,253	-221,154	917,697	866,247	898,463	1,734,530	813,020	866,577
20309	Net Income From Continuing And Discontinued Operation	-20,657,631	3,115,529	25,441,117	-52,328,207	3,113,930	58,423,197	36,138,677	36,196,133
20331	Net Income From Continuing Operation Net Minority Interest	-20,657,631	3,115,529	25,441,117	-52,328,207	3,113,930	58,423,197	36,138,677	36,196,133

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	358,694,582	324,918,804	0	0
23531	Net Debt	1,018,556,386	927,543,370	148,339,375	180,327,579
23165	Payables	341,812,056	201,318,672	34,346,931	30,515,787
23139	Net P P E	3,017,968,579	2,282,934,648	649,133,730	640,561,307
23351	Properties	1,530,915,790	1,359,114,052	604,679,766	568,079,726
23386	Total Debt	1,582,518,296	1,411,836,122	377,804,106	269,169,467
23100	Gross P P E	3,761,260,930	2,857,218,564	1,038,424,086	907,800,806
23038	Common Stock	37,792,783	37,792,783	36,112,298	34,690,620
23045	Current Debt	437,373,482	311,067,933	207,521,851	130,338,829
23532	Share Issued	24,110,850,771	24,110,850,771	23,478,290,261	22,445,228,519
23220	Total Assets	4,964,258,915	3,876,665,735	1,278,592,659	929,606,638
23027	Capital Stock	37,792,783	37,792,783	36,112,298	34,690,620
23382	Other Payable	25,778,822	57,995,402	1,436,360	2,900,577
23028	Cash Financial	512,901,837	440,705,208	181,972,559	51,026,290
23123	Long Term Debt	1,099,883,606	1,060,384,541	126,288,054	101,015,040
23179	Prepaid Assets	28,755,615	32,859,095	18,890,103	8,927,660
23232	Treasury Stock	17,309,450	17,859,134	113,972	0
23385	Working Capital	297,370,368	291,140,817	114,073,585	7,091,241
23000	Accounts Payable	303,932,720	109,597,435	29,609,241	20,199,606
23029	Cash Equivalents	5,798,865	3,203,896	3,497,971	0
23245	Invested Capital	2,464,131,046	2,374,642,278	1,089,376,337	766,343,414
23340	Other Properties	1,073,623,263	149,300,316	92,201,199	79,289,811
23132	Minority Interest	1,837,181,364	1,021,643,464	23,843,865	28,656,336
23342	Other Receivables	2,190,487	10,133,499	5,212,746	4,346,098
23204	Retained Earnings	260,726,777	281,484,408	223,161,211	187,122,534
23217	Total Tax Payable	12,100,514	33,725,835	3,301,330	7,415,604
23352	Current Provisions	96,365	65,733	68,970	84,985
23231	Trading Securities	0	0	0	3,804,611
23001	Accounts Receivable	120,589,789	65,882,868	592,526	2,053,374
23280	Common Stock Equity	926,873,958	1,003,189,804	755,566,432	534,989,545
23403	Net Tangible Assets	568,179,376	678,271,000	755,566,432	534,989,545
23215	Stockholders Equity	926,873,958	1,003,189,804	755,566,432	534,989,545
23383	Tangible Book Value	568,179,376	678,271,000	755,566,432	534,989,545
23353	Long Term Provisions	39,225,439	34,487,399	34,718,787	33,518,262
23374	Total Capitalization	2,026,757,564	2,063,574,345	881,854,486	636,004,585
23312	Land And Improvements	272,520	178,719	0	0
23469	Other Equity Interest	-46,312,063	9,988,880	35,480,390	19,659,347
23393	Ordinary Shares Number	24,044,656,071	24,042,553,971	23,477,678,229	22,445,228,519
23395	Treasury Shares Number	66,194,700	68,296,800	612,032	0
23008	Accumulated Depreciation	-743,292,351	-574,283,916	-389,290,356	-267,239,499
23282	Construction In Progress	175,592,963	721,106,835	69,760,370	17,092,955
23380	Capital Lease Obligations	45,261,208	40,383,648	43,994,201	37,815,598
23030	Cash And Cash Equivalents	518,700,702	443,909,104	185,470,530	51,026,290
23012	Additional Paid In Capital	690,575,911	690,575,911	454,779,498	286,506,032
23275	Buildings And Improvements	59,138,627	50,318,724	44,369,308	43,629,573
23126	Long Term Equity Investment	1,257,423	534,614	0	0
23163	Other Short Term Investments	42,542,010	48,915,200	47,065,590	0
23020	Available For Sale Securities	0	534,614	1,603,100	3,804,611
23319	Machinery Furniture Equipment	921,717,767	577,199,918	227,413,443	199,708,741
23289	Derivative Product Liabilities	4,634,040	22,212,074	0	0
23048	Current Capital Lease Obligation	15,319,381	23,200,654	22,061,962	14,312,022
23127	Long Term Capital Lease Obligation	29,941,827	17,182,994	21,932,239	23,503,576
23098	Goodwill And Other Intangible Assets	358,694,582	324,918,804	0	0
23261	Total Equity Gross Minority Interest	2,764,055,322	2,024,833,268	779,410,297	563,645,881
23067	Non Current Deferred Taxes Liabilities	93,659,449	93,821,819	699,533	1,152,690
23259	Total Liabilities Net Minority Interest	2,200,203,593	1,851,832,467	499,182,362	365,960,757
23046	Current Debt And Capital Lease Obligation	452,692,863	334,268,587	229,583,813	144,650,851
23124	Long Term Debt And Capital Lease Obligation	1,129,825,433	1,077,567,535	148,220,293	124,518,616
23344	Non Current Pension And Other Postretirement Benefit Plans	23,398,156	19,204,915	18,302,290	14,553,733

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	358,694,582	358,694,582	358,694,582	324,918,804	324,918,804	0	0
23531	Net Debt	1,018,556,386	985,301,963	920,881,460	1,056,012,768	927,543,370	148,339,375	180,327,579
23165	Payables	341,812,056	364,995,849	335,884,166	240,448,872	201,318,672	34,346,931	30,515,787
23139	Net P P E	3,017,968,579	2,867,941,100	2,767,383,175	2,567,770,028	2,282,934,648	649,133,730	640,561,307
23351	Properties	1,530,915,790	1,456,242,601	1,427,162,764	1,378,579,012	1,359,114,052	604,679,766	568,079,726
23386	Total Debt	1,582,518,296	1,463,094,138	1,456,863,138	1,479,879,348	1,411,836,122	377,804,106	269,169,467
23100	Gross P P E	3,761,260,930	3,556,706,743	3,408,086,385	3,170,579,620	2,857,218,564	1,038,424,086	907,800,806
23038	Common Stock	37,792,783	37,792,783	37,792,783	37,792,783	37,792,783	36,112,298	34,690,620
23045	Current Debt	437,373,482	293,558,302	326,333,467	401,125,877	311,067,933	207,521,851	130,338,829
23532	Share Issued	24,110,850,771	24,110,850,771	24,110,850,771	24,110,850,771	24,110,850,771	23,478,290,261	22,445,228,519
23220	Total Assets	4,964,258,915	4,690,530,734	4,598,368,542	4,009,179,521	3,876,665,735	1,278,592,659	929,606,638
23027	Capital Stock	37,792,783	37,792,783	37,792,783	37,792,783	37,792,783	36,112,298	34,690,620
23382	Other Payable	25,778,822	18,189,630	17,079,937	55,833,843	57,995,402	1,436,360	2,900,577
23028	Cash Financial	512,901,837	405,078,204	496,347,175	380,842,919	440,705,208	181,972,559	51,026,290
23123	Long Term Debt	1,099,883,606	1,122,571,865	1,090,895,168	1,035,729,810	1,060,384,541	126,288,054	101,015,040
23179	Prepaid Assets	28,755,615	34,326,652	29,548,521	45,379,356	32,859,095	18,890,103	8,927,660
23232	Treasury Stock	17,309,450	17,309,450	17,309,450	17,309,450	17,859,134	113,972	0
23385	Working Capital	297,370,368	421,651,656	447,964,251	141,093,897	291,140,817	114,073,585	7,091,241
23000	Accounts Payable	303,932,720	338,455,011	306,113,941	150,053,409	109,597,435	29,609,241	20,199,606
23029	Cash Equivalents	5,798,865	25,750,000	0	0	3,203,896	3,497,971	0
23245	Invested Capital	2,464,131,046	2,344,437,170	2,330,504,367	2,442,123,157	2,374,642,278	1,089,376,337	766,343,414
23340	Other Properties	1,073,623,263	235,752,588	185,573,868	149,300,316	149,300,316	92,201,199	79,289,811
23132	Minority Interest	1,837,181,364	1,690,589,086	1,651,004,016	1,039,613,028	1,021,643,464	23,843,865	28,656,336
23342	Other Receivables	2,190,487	7,837,159	7,877,454	9,006,760	10,133,499	5,212,746	4,346,098
23204	Retained Earnings	260,726,777	257,611,248	232,170,131	284,598,338	281,484,408	223,161,211	187,122,534
23217	Total Tax Payable	12,100,514	8,351,208	12,690,288	34,561,620	33,725,835	3,301,330	7,415,604
23352	Current Provisions	96,365	49,811	62,848	65,174	65,733	68,970	84,985
23231	Trading Securities	0	0	0	0	0	0	3,804,611
23001	Accounts Receivable	120,589,789	165,961,541	132,131,072	30,229,240	65,882,868	592,526	2,053,374
23280	Common Stock Equity	926,873,958	928,307,003	913,275,732	1,005,267,470	1,003,189,804	755,566,432	534,989,545
23403	Net Tangible Assets	568,179,376	569,612,421	554,581,150	680,348,666	678,271,000	755,566,432	534,989,545
23215	Stockholders Equity	926,873,958	928,307,003	913,275,732	1,005,267,470	1,003,189,804	755,566,432	534,989,545
23383	Tangible Book Value	568,179,376	569,612,421	554,581,150	680,348,666	678,271,000	755,566,432	534,989,545
23353	Long Term Provisions	39,225,439	39,568,955	39,657,387	39,431,681	34,487,399	34,718,787	33,518,262
23374	Total Capitalization	2,026,757,564	2,050,878,868	2,004,170,900	2,040,997,280	2,063,574,345	881,854,486	636,004,585
23312	Land And Improvements	272,520	272,520	272,520	178,719	178,719	0	0
23469	Other Equity Interest	-46,312,063	-42,383,448	-31,353,643	11,195,965	9,988,880	35,480,390	19,659,347
23393	Ordinary Shares Number	24,044,656,071	24,044,656,071	24,044,656,071	24,044,656,071	24,042,553,971	23,477,678,229	22,445,228,519
23395	Treasury Shares Number	66,194,700	66,194,700	66,194,700	66,194,700	68,296,800	612,032	0
23008	Accumulated Depreciation	-743,292,351	-688,765,643	-640,703,210	-602,809,592	-574,283,916	-389,290,356	-267,239,499
23282	Construction In Progress	175,592,963	864,603,901	952,437,365	1,000,993,553	721,106,835	69,760,370	17,092,955
23380	Capital Lease Obligations	45,261,208	46,963,971	39,634,503	43,023,661	40,383,648	43,994,201	37,815,598
23030	Cash And Cash Equivalents	518,700,702	430,828,204	496,347,175	380,842,919	443,909,104	185,470,530	51,026,290
23012	Additional Paid In Capital	690,575,911	690,575,911	690,575,911	690,575,911	690,575,911	454,779,498	286,506,032
23275	Buildings And Improvements	59,138,627	55,604,009	56,140,175	57,625,386	50,318,724	44,369,308	43,629,573
23126	Long Term Equity Investment	1,257,423	957,407	730,393	756,201	534,614	0	0
23163	Other Short Term Investments	42,542,010	41,741,837	41,331,265	41,325,773	48,915,200	47,065,590	0
23020	Available For Sale Securities	0	0	0	0	534,614	1,603,100	3,804,611
23319	Machinery Furniture Equipment	921,717,767	944,231,124	786,499,693	583,902,634	577,199,918	227,413,443	199,708,741
23289	Derivative Product Liabilities	4,634,040	4,592,843	0	1,067,065	22,212,074	0	0
23048	Current Capital Lease Obligation	15,319,381	17,831,546	18,057,133	16,905,415	23,200,654	22,061,962	14,312,022
23127	Long Term Capital Lease Obligation	29,941,827	29,132,425	21,577,370	26,118,246	17,182,994	21,932,239	23,503,576
23098	Goodwill And Other Intangible Assets	358,694,582	358,694,582	358,694,582	324,918,804	324,918,804	0	0
23261	Total Equity Gross Minority Interest	2,764,055,322	2,618,896,089	2,564,279,748	2,044,880,498	2,024,833,268	779,410,297	563,645,881
23067	Non Current Deferred Taxes Liabilities	93,659,449	94,085,017	94,019,871	93,821,819	93,821,819	699,533	1,152,690
23259	Total Liabilities Net Minority Interest	2,200,203,593	2,071,634,645	2,034,088,794	1,964,299,023	1,851,832,467	499,182,362	365,960,757
23046	Current Debt And Capital Lease Obligation	452,692,863	311,389,848	344,390,600	418,031,292	334,268,587	229,583,813	144,650,851
23124	Long Term Debt And Capital Lease Obligation	1,129,825,433	1,151,704,290	1,112,472,538	1,061,848,056	1,077,567,535	148,220,293	124,518,616
23344	Non Current Pension And Other Postretirement Benefit Plans	23,398,156	22,976,467	22,046,768	20,375,669	19,204,915	18,302,290	14,553,733

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,069	1	75,431	247,541	51,257
26185	Free Cash Flow	-553,650,339	-142,941,597	-285,698,612	21,909,844	63,033,107
26027	Changes In Cash	77,034,364	88,795,140	267,486,178	137,220,505	1,226,855
26182	Issuance Of Debt	811,201,438	311,339,134	1,675,389,807	334,046,447	116,225,117
26016	End Cash Position	518,700,702	518,700,702	443,909,104	185,470,530	51,026,290
26112	Purchase Of P P E	-610,834,752	-166,286,965	-748,667,414	-110,974,569	-56,934,118
26183	Repayment Of Debt	-531,542,527	-60,000,000	-905,121,068	-229,661,588	-140,000,000
26125	Sale Of Investment	8,000,000	0	0	0	0
26005	Capital Expenditure	-610,834,752	-166,286,965	-748,667,414	-110,974,569	-56,934,118
26012	Financing Cash Flow	737,824,898	182,036,374	931,573,365	246,646,459	-48,832,383
26253	Interest Paid C F F	0	0	0	0	-13,147,817
26013	Investing Cash Flow	-717,974,947	-116,586,602	-1,127,055,989	-242,310,367	-69,907,987
26115	Purchase Of Business	-118,916,918	55,923,036	-320,529,693	-1,130,673	-2,565,244
26098	Common Stock Issuance	0	0	237,788,607	172,023,090	0
26088	Common Stock Payments	0	0	-18,315,524	-283,449	0
26110	Purchase Of Investment	-4,979,200	0	-2,737,077	-127,160,000	-5,000,000
26015	Beginning Cash Position	443,909,104	430,828,204	185,470,530	51,026,290	49,592,601
26223	Classesof Cash Payments	-1,747,789,330	-556,039,065	-500,725,488	-247,889,163	-185,759,986
26099	Long Term Debt Issuance	811,201,438	311,339,134	1,675,389,807	334,046,447	116,225,117
26090	Long Term Debt Payments	-531,542,527	-60,000,000	-905,121,068	-229,661,588	-140,000,000
26181	Issuance Of Capital Stock	0	0	237,788,607	172,023,090	0
26071	Net Common Stock Issuance	0	0	219,473,083	171,739,641	0
26073	Net Long Term Debt Issuance	279,658,911	251,339,134	770,268,739	104,384,859	-23,774,883
26164	Net Other Financing Charges	611,746,067	-34,310,628	73,138,570	18,625,792	1,665,000
26119	Net P P E Purchase And Sale	-610,821,683	-166,286,964	-748,591,983	-110,727,028	-56,882,861
26184	Repurchase Of Capital Stock	0	0	-18,315,524	-283,449	0
26072	Net Issuance Payments Of Debt	279,658,911	251,339,134	770,268,739	104,384,859	-23,774,883
26226	Paymentson Behalfof Employees	-85,955,938	-22,230,013	-52,286,659	-41,111,222	-42,712,674
26116	Net Business Purchase And Sale	-118,916,918	55,923,036	-320,529,693	-1,130,673	-2,565,244
26063	Effect Of Exchange Rate Changes	-2,242,766	-922,642	-9,047,604	-2,776,265	206,834
26118	Net Investment Purchase And Sale	3,020,800	0	-2,737,077	-127,160,000	-5,000,000
26228	Other Cash Paymentsfrom Operating Activities	-35,334,465	-13,992,975	-14,596,216	-13,167,724	-43,415,738
26222	Other Cash Receiptsfrom Operating Activities	13,528,256	3,216,784	67,628,974	22,155,459	281,336
26220	Cash Flowsfromusedin Operating Activities Direct	57,184,413	23,345,368	462,968,802	132,884,413	119,967,225
26221	Classesof Cash Receiptsfrom Operating Activities	1,866,372,636	591,140,889	975,960,969	405,784,771	341,572,952

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,069	1	0	0	13,068	75,431	247,541	51,257
26185	Free Cash Flow	-553,650,339	-142,941,597	-49,237,230	-232,636,622	-128,834,890	-285,698,612	21,909,844	63,033,107
26027	Changes In Cash	77,034,364	88,795,140	-57,660,314	113,212,983	-67,313,445	267,486,178	137,220,505	1,226,855
26182	Issuance Of Debt	811,201,438	311,339,134	186,076,479	32,286,220	281,499,605	1,675,389,807	334,046,447	116,225,117
26016	End Cash Position	518,700,702	518,700,702	430,828,204	496,347,175	380,842,919	443,909,104	185,470,530	51,026,290
26112	Purchase Of P P E	-610,834,752	-166,286,965	-106,532,431	-223,524,920	-114,490,436	-748,667,414	-110,974,569	-56,934,118
26183	Repayment Of Debt	-531,542,527	-60,000,000	-157,420,266	-78,242,091	-235,880,170	-905,121,068	-229,661,588	-140,000,000
26125	Sale Of Investment	8,000,000	0	0	0	8,000,000	0	0	0
26005	Capital Expenditure	-610,834,752	-166,286,965	-106,532,431	-223,524,920	-114,490,436	-748,667,414	-110,974,569	-56,934,118
26012	Financing Cash Flow	737,824,898	182,036,374	15,013,045	510,875,990	29,899,489	931,573,365	246,646,459	-48,832,383
26253	Interest Paid C F F	0	0	0	0	-26,671,174	0	0	-13,147,817
26013	Investing Cash Flow	-717,974,947	-116,586,602	-129,968,560	-388,551,305	-82,868,480	-1,127,055,989	-242,310,367	-69,907,987
26115	Purchase Of Business	-118,916,918	55,923,036	-13,477,179	-156,362,775	-5,000,000	-320,529,693	-1,130,673	-2,565,244
26098	Common Stock Issuance	0	0	0	0	0	237,788,607	172,023,090	0
26088	Common Stock Payments	0	0	0	0	0	-18,315,524	-283,449	0
26110	Purchase Of Investment	-4,979,200	0	-1,872,001	0	-3,107,199	-2,737,077	-127,160,000	-5,000,000
26015	Beginning Cash Position	443,909,104	430,828,204	496,347,175	380,842,919	443,909,104	185,470,530	51,026,290	49,592,601
26223	Classesof Cash Payments	-1,747,789,330	-556,039,065	-551,147,973	-351,844,702	-288,757,590	-500,725,488	-247,889,163	-185,759,986
26099	Long Term Debt Issuance	811,201,438	311,339,134	186,076,479	32,286,220	281,499,605	1,675,389,807	334,046,447	116,225,117
26090	Long Term Debt Payments	-531,542,527	-60,000,000	-157,420,266	-78,242,091	-235,880,170	-905,121,068	-229,661,588	-140,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	237,788,607	172,023,090	0
26071	Net Common Stock Issuance	0	0	0	0	0	219,473,083	171,739,641	0
26073	Net Long Term Debt Issuance	279,658,911	251,339,134	28,656,213	-45,955,871	45,619,435	770,268,739	104,384,859	-23,774,883
26164	Net Other Financing Charges	611,746,067	-34,310,628	8,536,138	619,390,557	18,130,000	73,138,570	18,625,792	1,665,000
26119	Net P P E Purchase And Sale	-610,821,683	-166,286,964	-106,532,431	-223,524,920	-114,477,368	-748,591,983	-110,727,028	-56,882,861
26184	Repurchase Of Capital Stock	0	0	0	0	0	-18,315,524	-283,449	0
26072	Net Issuance Payments Of Debt	279,658,911	251,339,134	28,656,213	-45,955,871	45,619,435	770,268,739	104,384,859	-23,774,883
26226	Paymentson Behalfof Employees	-85,955,938	-22,230,013	-25,647,739	-18,692,066	-19,386,120	-52,286,659	-41,111,222	-42,712,674
26116	Net Business Purchase And Sale	-118,916,918	55,923,036	-13,477,179	-156,362,775	-5,000,000	-320,529,693	-1,130,673	-2,565,244
26063	Effect Of Exchange Rate Changes	-2,242,766	-922,642	-7,858,657	2,291,273	4,247,260	-9,047,604	-2,776,265	206,834
26118	Net Investment Purchase And Sale	3,020,800	0	-1,872,001	0	4,892,801	-2,737,077	-127,160,000	-5,000,000
26228	Other Cash Paymentsfrom Operating Activities	-35,334,465	-13,992,975	-9,444,435	-7,369,350	-4,527,705	-14,596,216	-13,167,724	-43,415,738
26222	Other Cash Receiptsfrom Operating Activities	13,528,256	3,216,784	2,304,160	6,007,312	2,000,000	67,628,974	22,155,459	281,336
26220	Cash Flowsfromusedin Operating Activities Direct	57,184,413	23,345,368	57,295,201	-9,111,702	-14,344,454	462,968,802	132,884,413	119,967,225
26221	Classesof Cash Receiptsfrom Operating Activities	1,866,372,636	591,140,889	618,530,868	374,851,220	281,849,659	975,960,969	405,784,771	341,572,952

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	1y Target Est
MDKA	PT Merdeka Copper Gold Tbk	2024-04-15	At close: 04:12PM WIB	2,680	2,670	2,620	2,630	2,600.00 - 2,730.00	2,600	2,730	2,060.00 - 4,310.00	2,060	4,310	63,192,600	51,896,926	63,946,000,000,000	1	-14	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,706
MDKA	PT Merdeka Copper Gold Tbk	2024-04-12	At close: 04:12PM WIB	2,680	2,670	2,620	2,630	2,600.00 - 2,730.00	2,600	2,730	2,060.00 - 4,320.00	2,060	4,320	63,192,600	51,453,342	62,997,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,655
MDKA	PT Merdeka Copper Gold Tbk	2024-04-11	At close: 04:12PM WIB	2,680	2,670	2,620	2,630	2,600.00 - 2,730.00	2,600	2,730	2,060.00 - 4,320.00	2,060	4,320	63,192,600	50,990,040	62,997,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,661
MDKA	PT Merdeka Copper Gold Tbk	2024-04-10	At close: 04:12PM WIB	2,680	2,670	2,620	2,630	2,600.00 - 2,730.00	2,600	2,730	2,060.00 - 4,320.00	2,060	4,320	63,192,600	50,585,083	62,997,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,653
MDKA	PT Merdeka Copper Gold Tbk	2024-04-05	At close: 04:12PM WIB	2,680	2,670	3,350	2,360	2,600.00 - 2,730.00	2,600	2,730	2,060.00 - 4,320.00	2,060	4,320	63,192,600	51,563,362	62,997,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,670
MDKA	PT Merdeka Copper Gold Tbk	2024-04-04	At close: 04:14PM WIB	2,390	2,420	2,980	1,795	2,410.00 - 2,720.00	2,410	2,720	2,060.00 - 4,320.00	2,060	4,320	174,452,500	49,954,846	64,440,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,668
MDKA	PT Merdeka Copper Gold Tbk	2024-04-03	At close: 04:14PM WIB	2,350	2,370	2,930	2,170	2,350.00 - 2,410.00	2,350	2,410	2,060.00 - 4,320.00	2,060	4,320	55,340,500	49,420,624	57,467,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,668
MDKA	PT Merdeka Copper Gold Tbk	2024-04-02	At close: 04:14PM WIB	2,290	2,300	2,860	1,950	2,290.00 - 2,370.00	2,290	2,370	2,060.00 - 4,320.00	2,060	4,320	45,440,800	49,021,794	56,505,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,651
MDKA	PT Merdeka Copper Gold Tbk	2024-04-01	At close: 04:05PM WIB	2,280	2,320	2,850	1,710	2,290.00 - 2,370.00	2,290	2,370	2,060.00 - 4,320.00	2,060	4,320	45,923,400	48,633,544	55,062,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,651
MDKA	PT Merdeka Copper Gold Tbk	2024-03-29	At close: 04:14PM WIB	2,270	2,260	2,830	1,705	2,240.00 - 2,300.00	2,240	2,300	2,060.00 - 4,320.00	2,060	4,320	50,738,500	48,633,544	54,822,000,000,000	0	-22	May 31, 2024 - Jun 01, 2024	N/A (N/A)	N/A	3,652
MDKA	PT Merdeka Copper Gold Tbk	2024-03-28	At close: 04:14PM WIB	2,270	2,260	2,830	1,705	2,240.00 - 2,300.00	2,240	2,300	2,060.00 - 4,320.00	2,060	4,320	50,738,500	48,094,772	54,822,000,000,000	0	-22	Mar 28, 2024	N/A (N/A)	N/A	3,630
MDKA	PT Merdeka Copper Gold Tbk	2024-03-27	At close: 04:13PM WIB	2,290	2,300	2,270	2,280	2,270.00 - 2,310.00	2,270	2,310	2,060.00 - 4,320.00	2,060	4,320	33,427,100	46,708,487	54,581,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,635
MDKA	PT Merdeka Copper Gold Tbk	2024-03-26	At close: 04:12PM WIB	2,340	2,350	2,280	0	2,280.00 - 2,350.00	2,280	2,350	2,060.00 - 4,320.00	2,060	4,320	29,929,400	47,621,494	55,062,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,635
MDKA	PT Merdeka Copper Gold Tbk	2024-03-25	At close: 04:12PM WIB	2,320	2,350	2,320	0	2,280.00 - 2,350.00	2,280	2,350	2,060.00 - 4,320.00	2,060	4,320	44,260,000	48,456,959	56,265,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,635
MDKA	PT Merdeka Copper Gold Tbk	2024-03-22	At close: 04:14PM WIB	2,400	2,400	2,310	2,320	2,310.00 - 2,400.00	2,310	2,400	2,060.00 - 4,320.00	2,060	4,320	42,303,400	48,671,910	55,784,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,608
MDKA	PT Merdeka Copper Gold Tbk	2024-03-21	At close: 04:14PM WIB	2,260	0	0	0	0.0000 - 0.0000	0	0		0		0	47,841,733	0	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,772
MDKA	PT Merdeka Copper Gold Tbk	2024-03-14	As of 02:05PM WIB. Market open.	2,410	2,430	2,390	2,400	2,390.00 - 2,430.00	2,390	2,430	2,060.00 - 4,320.00	2,060	4,320	19,029,000	51,542,348	57,707,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,569
MDKA	PT Merdeka Copper Gold Tbk	2024-03-13	At close: 04:12PM WIB	2,370	2,410	2,390	2,400	2,340.00 - 2,450.00	2,340	2,450	2,060.00 - 4,320.00	2,060	4,320	50,406,600	51,279,605	57,948,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,573
MDKA	PT Merdeka Copper Gold Tbk	2024-03-11	At close: 04:13PM WIB	2,320	2,350	2,380	2,390	2,290.00 - 2,430.00	2,290	2,430	2,060.00 - 4,320.00	2,060	4,320	63,627,600	50,275,181	56,986,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,573
MDKA	PT Merdeka Copper Gold Tbk	2024-03-08	At close: 04:13PM WIB	2,320	2,350	2,380	2,390	2,290.00 - 2,430.00	2,290	2,430	2,060.00 - 4,320.00	2,060	4,320	63,627,600	49,628,315	56,986,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,623
MDKA	PT Merdeka Copper Gold Tbk	2024-03-05	At close: 04:14PM WIB	2,280	2,330	2,260	2,270	2,240.00 - 2,340.00	2,240	2,340	2,060.00 - 4,420.00	2,060	4,420	31,066,400	49,569,339	54,101,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,609
MDKA	PT Merdeka Copper Gold Tbk	2024-03-04	At close: 04:13PM WIB	2,240	2,280	2,290	2,300	2,260.00 - 2,330.00	2,260	2,330	2,060.00 - 4,480.00	2,060	4,480	35,564,000	49,558,346	54,822,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,609
MDKA	PT Merdeka Copper Gold Tbk	2024-03-01	At close: 04:13PM WIB	2,260	2,230	2,240	2,250	2,230.00 - 2,280.00	2,230	2,280	2,060.00 - 4,500.00	2,060	4,500	32,782,200	50,339,217	53,860,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,600
MDKA	PT Merdeka Copper Gold Tbk	2024-02-28	At close: 04:14PM WIB	2,300	2,320	2,290	2,300	2,280.00 - 2,330.00	2,280	2,330	2,060.00 - 4,670.00	2,060	4,670	26,535,200	54,948,377	55,062,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,741
MDKA	PT Merdeka Copper Gold Tbk	2024-02-27	At close: 04:12PM WIB	2,300	2,310	2,290	2,300	2,290.00 - 2,310.00	2,290	2,310	2,060.00 - 4,670.00	2,060	4,670	27,720,500	56,242,503	55,303,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,741
MDKA	PT Merdeka Copper Gold Tbk	2024-02-26	At close: 04:12PM WIB	2,360	2,380	2,300	2,310	2,300.00 - 2,380.00	2,300	2,380	2,060.00 - 4,670.00	2,060	4,670	27,513,400	56,684,079	55,303,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,741
MDKA	PT Merdeka Copper Gold Tbk	2024-02-23	At close: 04:14PM WIB	2,410	2,430	2,360	2,370	2,350.00 - 2,440.00	2,350	2,440	2,060.00 - 4,670.00	2,060	4,670	28,635,200	56,574,464	56,745,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,759
MDKA	PT Merdeka Copper Gold Tbk (MDKA.JK)	2024-02-22	At close: 04:13PM WIB	2,360	2,410	2,410	2,420	2,360.00 - 2,490.00	2,360	2,490	2,060.00 - 4,670.00	2,060	4,670	50,388,800	57,405,903	57,948,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,752
MDKA	PT Merdeka Copper Gold Tbk (MDKA.JK)	2024-02-21	At close: 04:12PM WIB	2,420	2,420	2,350	2,370	2,350.00 - 2,430.00	2,350	2,430	2,060.00 - 4,770.00	2,060	4,770	30,941,800	59,581,747	56,745,000,000,000	1	-22	May 02, 2024 - May 03, 2024	N/A (N/A)	N/A	3,751

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	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)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MDKA	PT Merdeka Copper Gold Tbk	2024-04-15	63,950,000,000,000	80,230,000,000,000	79	333	2	4	47	764	1	4,310	2,060	2,413	2,728	51,450,000	76,570,000	24,410,000,000	8,380,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	240,410,000	-20,660,000	-14	561,240,000	1,590,000,000	58	1	57,180,000	-523,710,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-12	63,950,000,000,000	80,230,000,000,000	79	333	2	4	47	764	0	4,320	2,060	2,418	2,732	50,990,000	66,720,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-11	63,950,000,000,000	80,230,000,000,000	79	333	2	4	47	764	0	4,320	2,060	2,418	2,732	50,590,000	66,720,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-10	63,950,000,000,000	80,230,000,000,000	79	333	2	4	47	764	0	4,320	2,060	2,418	2,732	50,590,000	66,720,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-05	65,410,000,000,000	81,730,000,000,000	79	303	2	4	48	778	0	4,320	0	2,425	2,745	49,950,000	52,000,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-04	57,360,000,000,000	73,560,000,000,000	79	303	2	4	43	701	0	4,320	0	2,425	2,747	49,420,000	52,250,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-03	57,360,000,000,000	73,560,000,000,000	79	303	2	4	43	701	0	4,320	0	2,427	2,751	49,020,000	52,990,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-02	55,890,000,000,000	72,120,000,000,000	79	294	2	4	42	687	0	4,320	0	2,430	2,754	48,630,000	58,090,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-04-01	54,820,000,000,000	71,000,000,000,000	79	294	2	4	42	676	0	4,320	0	2,430	2,754	48,630,000	58,090,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-29	54,820,000,000,000	71,000,000,000,000	79	294	2	4	50	692	0	4,320	2,060	2,433	2,758	48,090,000	58,110,000	24,040,000,000	6,650,000,000	50	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2023	Dec 31, 2023	-1	3	1	1,710,000,000	120	218,020,000	-20,660,000	-22	561,240,000	1,590,000,000	58	1	57,180,000	-647,970,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-28	54,580,000,000,000	70,240,000,000,000	79	286	2	4	50	684	1	4,320	0	2,438	2,762	46,710,000	52,390,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-27	55,780,000,000,000	71,450,000,000,000	79	294	3	4	51	696	1	4,320	0	2,441	2,766	47,620,000	58,760,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-26	55,780,000,000,000	71,360,000,000,000	79	294	3	4	50	695	1	4,320	0	2,449	2,770	48,460,000	64,040,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-25	55,780,000,000,000	71,340,000,000,000	79	294	3	4	50	695	1	4,320	2,060	2,449	2,770	48,460,000	64,040,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-22	57,710,000,000,000	73,290,000,000,000	79	303	3	4	52	714	1	4,320	0	2,465	2,777	47,840,000	52,440,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-21	54,340,000,000,000	69,960,000,000,000	79	286	2	4	49	681	1	4,320	2,060	2,465	2,777	47,840,000	52,440,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-14	57,950,000,000,000	73,330,000,000,000	79	313	3	4	52	714	1	4,320	0	2,510	2,799	51,280,000	41,140,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-13	56,990,000,000,000	72,520,000,000,000	79	303	3	4	51	706	1	4,320	0	2,510	2,799	50,750,000	41,140,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-11	56,990,000,000,000	72,520,000,000,000	79	303	3	4	51	706	1	4,320	2,060	2,510	2,799	49,870,000	41,140,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-08	55,780,000,000,000	71,400,000,000,000	79	294	3	4	50	695	1	4,320	2,060	2,517	2,802	49,630,000	37,640,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-05	53,860,000,000,000	69,430,000,000,000	79	286	2	4	49	676	1	4,480	0	2,547	2,816	49,560,000	43,250,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-04	53,860,000,000,000	69,430,000,000,000	79	286	2	4	49	676	1	4,480	2,060	2,547	2,816	49,560,000	43,250,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-03-01	54,340,000,000,000	69,860,000,000,000	79	286	2	4	49	680	1	4,500	2,060	2,548	2,819	50,340,000	43,390,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-02-28	55,300,000,000,000	70,760,000,000,000	79	294	3	4	50	689	1	4,670	2,060	2,549	2,826	54,950,000	43,280,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-02-27	55,300,000,000,000	70,760,000,000,000	79	294	3	4	154	689	1	4,670	0	2,549	2,835	56,680,000	45,550,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-21	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk	2024-02-26	56,750,000,000,000	72,200,000,000,000	79	303	3	4	51	703	1	4,670	0	2,549	2,835	56,680,000	45,550,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk (MDKA.JK)	2024-02-23	57,950,000,000,000	73,470,000,000,000	79	303	3	4	52	716	1	4,670	0	2,548	2,843	57,410,000	43,730,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk (MDKA.JK)	2024-02-22	56,750,000,000,000	72,250,000,000,000	79	303	3	4	51	704	1	4,670	2,060	2,548	2,843	57,410,000	43,730,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000
MDKA	PT Merdeka Copper Gold Tbk (MDKA.JK)	2024-02-21	58,190,000,000,000	73,690,000,000,000	79	313	3	4	52	718	1	4,770	2,060	2,550	2,847	59,580,000	45,310,000	24,040,000,000	8,200,000,000	51	28	N/A	N/A	5:1	Oct 18, 2019	Dec 31, 2022	Sep 30, 2023	-2	10	1	1,410,000,000	128	202,580,000	-34,540,000	-22	472,570,000	1,470,000,000	56	2	43,350,000	-640,740,000

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	2,260	2,270	2,260	2,270	316,800
2024-03-05	15:48:00	2,260	2,270	2,260	2,270	295,600
2024-03-05	15:47:00	2,260	2,260	2,250	2,260	208,700
2024-03-05	15:46:00	2,250	2,260	2,250	2,260	4,000
2024-03-05	15:45:00	2,270	2,270	2,250	2,260	255,500
2024-03-05	15:44:00	2,270	2,270	2,260	2,260	126,200
2024-03-05	15:43:00	2,260	2,270	2,260	2,260	36,400
2024-03-05	15:42:00	2,260	2,260	2,260	2,260	18,100
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:41:00	2,260	2,260	2,260	2,260	215,000
2024-03-05	15:40:00	2,270	2,270	2,250	2,250	320,900
2024-03-05	15:39:00	2,260	2,270	2,260	2,260	251,200
2024-03-05	15:38:00	2,270	2,270	2,260	2,260	190,000
2024-03-05	15:37:00	2,270	2,270	2,260	2,260	202,900
2024-03-05	15:36:00	2,260	2,270	2,260	2,260	0
2024-03-05	15:35:00	2,260	2,260	2,260	2,260	340,800
2024-03-05	15:34:00	2,270	2,270	2,250	2,260	656,700
2024-03-05	15:33:00	2,260	2,270	2,260	2,260	95,100
2024-03-05	15:32:00	2,260	2,260	2,260	2,260	46,000
2024-03-05	15:31:00	2,260	2,260	2,260	2,260	219,700

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	2,260	2,270	2,260	2,270	612,400
2024-03-05	15:46:00	2,250	2,260	2,250	2,260	212,700
2024-03-05	15:44:00	2,270	2,270	2,250	2,260	381,700
2024-03-05	15:42:00	2,260	2,270	2,260	2,260	54,500
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:40:00	2,270	2,270	2,250	2,260	535,900
2024-03-05	15:38:00	2,270	2,270	2,260	2,260	441,200
2024-03-05	15:36:00	2,260	2,270	2,260	2,260	202,900
2024-03-05	15:34:00	2,270	2,270	2,250	2,260	997,500
2024-03-05	15:32:00	2,260	2,270	2,260	2,260	141,100
2024-03-05	15:30:00	2,260	2,260	2,250	2,260	453,200
2024-03-05	15:28:00	2,260	2,260	2,250	2,260	493,000
2024-03-05	15:26:00	2,250	2,260	2,250	2,250	20,900
2024-03-05	15:24:00	2,250	2,260	2,250	2,250	86,900
2024-03-05	15:22:00	2,250	2,260	2,240	2,250	1,285,100
2024-03-05	15:20:00	2,270	2,270	2,250	2,260	1,963,300
2024-03-05	15:18:00	2,270	2,270	2,260	2,260	20,000
2024-03-05	15:16:00	2,280	2,280	2,260	2,270	1,973,300
2024-03-05	15:14:00	2,280	2,280	2,270	2,270	92,000
2024-03-05	15:12:00	2,280	2,280	2,270	2,270	73,300
2024-03-05	15:10:00	2,280	2,280	2,270	2,270	258,400
2024-03-05	15:08:00	2,270	2,280	2,270	2,280	10,900
2024-03-05	15:06:00	2,280	2,280	2,270	2,270	11,900
2024-03-05	15:04:00	2,290	2,290	2,270	2,270	100,300
2024-03-05	15:02:00	2,290	2,290	2,280	2,280	242,600

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	2,270	2,270	2,250	2,270	763,800
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:40:00	2,270	2,270	2,250	2,260	716,600
2024-03-05	15:35:00	2,260	2,270	2,260	2,260	984,700
2024-03-05	15:30:00	2,260	2,270	2,250	2,260	1,251,000
2024-03-05	15:25:00	2,250	2,260	2,250	2,260	541,800
2024-03-05	15:20:00	2,270	2,270	2,240	2,250	3,307,400
2024-03-05	15:15:00	2,280	2,280	2,260	2,260	2,030,500
2024-03-05	15:10:00	2,280	2,280	2,270	2,270	386,500
2024-03-05	15:05:00	2,280	2,280	2,270	2,280	28,600
2024-03-05	15:00:00	2,290	2,290	2,270	2,270	374,200
2024-03-05	14:55:00	2,280	2,290	2,270	2,290	504,900
2024-03-05	14:50:00	2,280	2,280	2,270	2,280	103,000
2024-03-05	14:49:25	2,270	2,270	2,270	2,270	0
2024-03-05	14:45:00	2,290	2,290	2,270	2,280	455,200
2024-03-05	14:40:00	2,290	2,290	2,280	2,280	511,300
2024-03-05	14:35:00	2,290	2,290	2,280	2,290	87,100
2024-03-05	14:30:00	2,290	2,290	2,280	2,290	107,700
2024-03-05	14:25:00	2,290	2,290	2,280	2,290	155,900
2024-03-05	14:20:00	2,290	2,290	2,280	2,290	26,900
2024-03-05	14:15:00	2,290	2,300	2,280	2,290	442,400
2024-03-05	14:10:00	2,290	2,290	2,280	2,290	92,900
2024-03-05	14:05:00	2,290	2,290	2,280	2,290	65,800
2024-03-05	14:00:00	2,290	2,290	2,280	2,280	52,700
2024-03-05	13:55:00	2,290	2,290	2,280	2,290	207,600
2024-03-05	13:50:00	2,280	2,290	2,270	2,290	642,800
2024-03-05	13:45:00	2,290	2,290	2,270	2,280	993,400
2024-03-05	13:43:47	2,300	2,300	2,300	2,300	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	2,270	2,270	2,250	2,270	763,800
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:30:00	2,260	2,270	2,250	2,260	2,952,300
2024-03-05	15:15:00	2,280	2,280	2,240	2,260	5,879,700
2024-03-05	15:00:00	2,290	2,290	2,270	2,270	789,300
2024-03-05	14:49:25	2,270	2,270	2,270	2,270	0
2024-03-05	14:45:00	2,290	2,290	2,270	2,290	1,063,100
2024-03-05	14:30:00	2,290	2,290	2,280	2,280	706,100
2024-03-05	14:15:00	2,290	2,300	2,280	2,290	625,200
2024-03-05	14:00:00	2,290	2,290	2,280	2,290	211,400
2024-03-05	13:45:00	2,290	2,290	2,270	2,290	1,843,800
2024-03-05	13:43:47	2,300	2,300	2,300	2,300	0
2024-03-05	13:30:00	2,280	2,300	2,280	2,300	322,900
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	11:59:58	2,280	2,280	2,280	2,280	0
2024-03-05	11:56:17	2,290	2,290	2,290	2,290	0
2024-03-05	11:45:00	2,290	2,290	2,280	2,280	1,171,600
2024-03-05	11:30:00	2,290	2,300	2,280	2,290	615,000
2024-03-05	11:15:00	2,290	2,290	2,280	2,290	347,700
2024-03-05	11:05:47	2,290	2,290	2,290	2,290	0
2024-03-05	11:00:00	2,290	2,300	2,280	2,290	1,277,700
2024-03-05	10:45:00	2,300	2,300	2,290	2,290	332,200
2024-03-05	10:30:00	2,310	2,310	2,290	2,290	1,002,500
2024-03-05	10:16:05	2,310	2,310	2,310	2,310	0
2024-03-05	10:15:00	2,300	2,310	2,300	2,310	163,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:30:00	2,260	2,270	2,250	2,270	3,716,100
2024-03-05	15:00:00	2,290	2,290	2,240	2,260	6,669,000
2024-03-05	14:49:25	2,270	2,270	2,270	2,270	0
2024-03-05	14:30:00	2,290	2,290	2,270	2,290	1,769,200
2024-03-05	14:00:00	2,290	2,300	2,280	2,290	836,600
2024-03-05	13:43:47	2,300	2,300	2,300	2,300	0
2024-03-05	13:30:00	2,280	2,300	2,270	2,290	2,166,700
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	11:59:58	2,280	2,280	2,280	2,280	0
2024-03-05	11:56:17	2,290	2,290	2,290	2,290	0
2024-03-05	11:30:00	2,290	2,300	2,280	2,280	1,786,600
2024-03-05	11:05:47	2,290	2,290	2,290	2,290	0
2024-03-05	11:00:00	2,290	2,300	2,280	2,290	1,625,400
2024-03-05	10:30:00	2,310	2,310	2,290	2,290	1,334,700
2024-03-05	10:16:17	2,310	2,310	2,310	2,310	0
2024-03-05	10:00:00	2,320	2,320	2,290	2,310	1,385,100
2024-03-05	09:30:00	2,330	2,330	2,300	2,310	1,426,800
2024-03-05	09:29:01	2,330	2,330	2,330	2,330	0
2024-03-05	09:00:00	2,330	2,340	2,300	2,330	4,770,400
2024-03-04	15:30:00	2,300	2,300	2,290	2,300	3,133,800
2024-03-04	15:25:50	2,290	2,290	2,290	2,290	0
2024-03-04	15:00:00	2,290	2,300	2,280	2,300	3,159,400
2024-03-04	14:32:10	2,300	2,300	2,300	2,300	0
2024-03-04	14:30:00	2,290	2,300	2,280	2,280	1,859,200
2024-03-04	14:00:00	2,290	2,300	2,280	2,290	2,376,200
2024-03-04	13:39:20	2,290	2,290	2,290	2,290	0
2024-03-04	13:30:00	2,310	2,310	2,280	2,290	3,498,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:57	2,260	2,260	2,260	2,260	0
2024-03-05	15:00:00	2,290	2,290	2,240	2,270	10,385,100
2024-03-05	14:49:25	2,270	2,270	2,270	2,270	0
2024-03-05	14:00:00	2,290	2,300	2,270	2,290	2,605,800
2024-03-05	13:43:47	2,300	2,300	2,300	2,300	0
2024-03-05	13:00:00	2,280	2,300	2,270	2,290	2,166,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	2,280	2,280	2,280	2,280	0
2024-03-05	11:56:17	2,290	2,290	2,290	2,290	0
2024-03-05	11:05:47	2,290	2,290	2,290	2,290	0
2024-03-05	11:00:00	2,290	2,300	2,280	2,280	3,412,000
2024-03-05	10:16:17	2,310	2,310	2,310	2,310	0
2024-03-05	10:00:00	2,320	2,320	2,290	2,290	2,719,800
2024-03-05	09:29:01	2,330	2,330	2,330	2,330	0
2024-03-05	09:00:00	2,330	2,340	2,300	2,310	6,197,200
2024-03-04	15:25:50	2,290	2,290	2,290	2,290	0
2024-03-04	15:00:00	2,290	2,300	2,280	2,300	6,293,200
2024-03-04	14:32:10	2,300	2,300	2,300	2,300	0
2024-03-04	14:00:00	2,290	2,300	2,280	2,280	4,235,400
2024-03-04	13:39:20	2,290	2,290	2,290	2,290	0
2024-03-04	13:00:00	2,310	2,310	2,280	2,290	3,498,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:54	2,310	2,310	2,310	2,310	0
2024-03-04	11:58:20	2,300	2,300	2,300	2,300	0
2024-03-04	11:08:26	2,300	2,300	2,300	2,300	0
2024-03-04	11:00:00	2,310	2,320	2,300	2,310	2,601,400
2024-03-04	10:18:59	2,310	2,310	2,310	2,310	0
2024-03-04	10:00:00	2,310	2,330	2,300	2,310	5,971,500
2024-03-04	09:29:00	2,290	2,290	2,290	2,290	0
2024-03-04	09:00:00	2,290	2,310	2,260	2,310	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:58	2,580	2,580	2,580	2,580	0
2024-05-03	11:09:07	2,550	2,550	2,550	2,550	0
2024-05-03	10:35:29	2,560	2,560	2,560	2,560	0
2024-05-03	10:30:00	2,560	2,590	2,530	2,580	4,267,500
2024-05-03	10:02:02	2,550	2,550	2,550	2,550	0
2024-05-03	09:29:20	2,550	2,550	2,550	2,550	0
2024-05-03	09:00:00	2,590	2,610	2,540	2,550	3,352,000
2024-05-02	16:12:26	0	0	0	0	0
2024-05-02	15:11:20	2,600	2,600	2,600	2,600	0
2024-05-02	15:00:00	2,580	2,650	2,580	2,580	14,273,200
2024-05-02	14:30:26	2,550	2,550	2,550	2,550	0
2024-05-02	13:49:49	2,540	2,540	2,540	2,540	0
2024-05-02	13:30:00	2,530	2,620	2,520	2,590	15,582,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	2,530	2,530	2,530	2,530	0
2024-05-02	11:58:33	2,540	2,540	2,540	2,540	0
2024-05-02	11:22:26	2,520	2,520	2,520	2,520	0
2024-05-02	10:46:44	2,540	2,540	2,540	2,540	0
2024-05-02	10:30:00	2,530	2,540	2,500	2,530	8,346,100
2024-05-02	10:11:52	2,540	2,540	2,540	2,540	0
2024-05-02	09:38:01	2,550	2,550	2,550	2,550	0
2024-05-02	09:04:04	2,610	2,610	2,610	2,610	0
2024-05-02	09:00:00	2,630	2,630	2,510	2,540	15,014,600
2024-04-30	15:16:06	2,640	2,640	2,640	2,640	0
2024-04-30	15:00:00	2,660	2,660	2,630	2,630	17,459,100
2024-04-30	14:37:06	2,670	2,670	2,670	2,670	0
2024-04-30	13:55:01	2,670	2,670	2,670	2,670	0
2024-04-30	13:30:00	2,650	2,670	2,650	2,650	6,961,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:58	2,650	2,650	2,650	2,650	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,630	2,650	2,500	2,580	54,645,000
2024-04-30	09:00:00	2,590	2,710	2,590	2,630	53,443,600
2024-04-29	09:00:00	2,530	2,610	2,470	2,580	38,002,100
2024-04-26	09:00:00	2,550	2,580	2,510	2,510	29,275,800
2024-04-25	09:00:00	2,610	2,630	2,490	2,520	38,607,800
2024-04-24	09:00:00	2,570	2,600	2,560	2,600	25,885,700
2024-04-23	09:00:00	2,680	2,680	2,540	2,560	88,104,600
2024-04-22	09:00:00	2,840	2,840	2,680	2,680	41,174,400
2024-04-19	09:00:00	2,810	2,860	2,770	2,800	71,672,100
2024-04-18	09:00:00	2,820	2,820	2,720	2,760	57,006,700
2024-04-17	09:00:00	2,880	2,930	2,760	2,840	85,988,900
2024-04-16	09:00:00	2,720	2,890	2,690	2,880	133,170,200
2024-04-05	09:00:00	2,670	2,730	2,600	2,620	63,192,600
2024-04-04	09:00:00	2,420	2,720	2,410	2,680	172,946,200
2024-04-03	09:00:00	2,370	2,410	2,350	2,390	55,340,500
2024-04-02	09:00:00	2,300	2,370	2,290	2,350	45,440,800
2024-04-01	09:00:00	2,320	2,370	2,290	2,290	45,950,400
2024-03-28	09:00:00	2,260	2,300	2,240	2,280	50,738,500
2024-03-27	09:00:00	2,300	2,310	2,270	2,270	33,427,100
2024-03-26	09:00:00	2,350	2,350	2,280	2,290	29,929,400
2024-03-25	09:00:00	2,350	2,350	2,280	2,340	44,260,000
2024-03-22	09:00:00	2,400	2,400	2,310	2,320	36,419,700
2024-03-21	09:00:00	2,320	2,420	2,290	2,400	144,151,400
2024-03-20	09:00:00	2,260	2,320	2,250	2,260	34,384,000
2024-03-19	09:00:00	2,270	2,280	2,220	2,250	57,821,000
2024-03-18	09:00:00	2,290	2,310	2,260	2,280	52,827,300
2024-03-15	09:00:00	2,350	2,370	2,250	2,290	96,950,500
2024-03-14	09:00:00	2,430	2,430	2,340	2,380	50,964,900
2024-03-13	09:00:00	2,410	2,450	2,340	2,410	50,406,600
2024-03-08	09:00:00	2,350	2,430	2,290	2,370	63,627,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,630	2,650	2,500	2,580	54,645,000
2024-04-29	09:00:00	2,530	2,610	2,470	2,580	38,002,100
2024-04-26	09:00:00	2,550	2,580	2,510	2,510	29,275,800
2024-04-25	09:00:00	2,610	2,630	2,490	2,520	38,607,800
2024-04-24	09:00:00	2,570	2,600	2,560	2,600	25,885,700
2024-04-23	09:00:00	2,680	2,680	2,540	2,560	88,104,600
2024-04-22	09:00:00	2,840	2,840	2,680	2,680	41,174,400
2024-04-19	09:00:00	2,810	2,860	2,770	2,800	71,672,100
2024-04-18	09:00:00	2,820	2,820	2,720	2,760	57,006,700
2024-04-17	09:00:00	2,880	2,930	2,760	2,840	85,988,900
2024-04-16	09:00:00	2,720	2,890	2,690	2,880	133,170,200
2024-04-05	09:00:00	2,670	2,730	2,600	2,620	63,192,600
2024-04-04	09:00:00	2,420	2,720	2,410	2,680	172,946,200
2024-04-03	09:00:00	2,370	2,410	2,350	2,390	55,340,500
2024-04-02	09:00:00	2,300	2,370	2,290	2,350	45,440,800
2024-04-01	09:00:00	2,320	2,370	2,290	2,290	45,950,400
2024-03-28	09:00:00	2,260	2,300	2,240	2,280	50,738,500
2024-03-27	09:00:00	2,300	2,310	2,270	2,270	33,427,100
2024-03-26	09:00:00	2,350	2,350	2,280	2,290	29,929,400
2024-03-25	09:00:00	2,350	2,350	2,280	2,340	44,260,000
2024-03-22	09:00:00	2,400	2,400	2,310	2,320	36,419,700
2024-03-21	09:00:00	2,320	2,420	2,290	2,400	144,151,400
2024-03-20	09:00:00	2,260	2,320	2,250	2,260	34,384,000
2024-03-19	09:00:00	2,270	2,280	2,220	2,250	57,821,000
2024-03-18	09:00:00	2,290	2,310	2,260	2,280	52,827,300
2024-03-15	09:00:00	2,350	2,370	2,250	2,290	96,950,500
2024-03-14	09:00:00	2,430	2,430	2,340	2,380	50,964,900
2024-03-13	09:00:00	2,410	2,450	2,340	2,410	50,406,600
2024-03-08	09:00:00	2,350	2,430	2,290	2,370	63,627,600
2024-03-07	09:00:00	2,290	2,360	2,280	2,320	52,804,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	2,530	2,610	2,470	2,580	38,002,100
2024-04-21	00:00:00	2,840	2,840	2,490	2,510	223,048,300
2024-04-14	00:00:00	2,720	2,930	2,690	2,800	347,837,900
2024-04-07	00:00:00	2,620	2,620	2,620	2,620	0
2024-03-31	00:00:00	2,320	2,730	2,290	2,620	382,870,500
2024-03-24	00:00:00	2,350	2,350	2,240	2,280	158,355,000
2024-03-17	00:00:00	2,290	2,420	2,220	2,320	325,603,400
2024-03-10	00:00:00	2,410	2,450	2,250	2,290	198,322,000
2024-03-03	00:00:00	2,280	2,430	2,230	2,370	216,594,900
2024-02-25	00:00:00	2,380	2,380	2,230	2,240	194,825,700
2024-02-18	00:00:00	2,370	2,490	2,280	2,360	237,651,200
2024-02-11	00:00:00	2,430	2,530	2,370	2,400	182,491,500
2024-02-04	00:00:00	2,550	2,560	2,410	2,410	96,229,500
2024-01-28	00:00:00	2,700	2,830	2,440	2,550	255,735,900
2024-01-21	00:00:00	2,720	2,800	2,570	2,700	190,497,000
2024-01-14	00:00:00	2,480	2,780	2,330	2,700	339,303,900
2024-01-07	00:00:00	2,830	2,910	2,400	2,460	275,387,100
2023-12-31	00:00:00	2,700	2,880	2,620	2,810	149,748,500
2023-12-24	00:00:00	2,720	2,830	2,650	2,700	99,656,100
2023-12-17	00:00:00	2,320	2,760	2,260	2,720	355,203,200
2023-12-10	00:00:00	2,450	2,450	2,270	2,320	348,745,400
2023-12-03	00:00:00	2,670	2,740	2,420	2,470	226,981,800
2023-11-26	00:00:00	2,300	2,670	2,230	2,590	586,729,600
2023-11-19	00:00:00	2,360	2,430	2,060	2,270	332,229,900
2023-11-12	00:00:00	2,260	2,480	2,220	2,360	140,433,000
2023-11-05	00:00:00	2,470	2,570	2,250	2,260	124,887,000
2023-10-29	00:00:00	2,350	2,490	2,210	2,450	235,860,400
2023-10-22	00:00:00	2,480	2,490	2,280	2,330	195,291,600
2023-10-15	00:00:00	2,610	2,670	2,420	2,490	194,908,600
2023-10-08	00:00:00	2,460	2,670	2,460	2,550	206,150,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,630	2,650	2,500	2,580	54,645,000
2024-03-31	00:00:00	2,320	2,930	2,290	2,630	1,045,202,400
2024-02-29	00:00:00	2,230	2,450	2,220	2,280	931,657,500
2024-01-31	00:00:00	2,700	2,700	2,250	2,260	842,631,400
2023-12-31	00:00:00	2,700	2,910	2,330	2,700	1,046,456,700
2023-11-30	00:00:00	2,510	2,830	2,260	2,700	1,095,966,000
2023-10-31	00:00:00	2,240	2,570	2,060	2,530	1,265,125,000
2023-09-30	00:00:00	2,880	2,890	2,230	2,230	987,831,100
2023-08-31	00:00:00	3,410	3,490	2,860	2,880	617,665,300
2023-07-31	00:00:00	3,520	3,580	3,130	3,380	565,463,300
2023-06-30	00:00:00	3,110	3,520	3,070	3,510	540,245,600
2023-05-31	00:00:00	3,000	3,220	2,860	3,060	764,549,500
2023-04-30	00:00:00	3,880	3,970	2,850	3,000	1,376,542,400
2023-03-31	00:00:00	3,970	3,970	3,900	3,940	48,140,600
2023-02-28	00:00:00	4,150	4,240	4,150	4,190	52,686,300
2023-01-31	00:00:00	4,450	4,540	4,330	4,540	74,570,100
2022-12-31	00:00:00	4,120	4,950	4,090	4,720	840,145,500
2022-11-30	00:00:00	4,230	4,500	3,900	4,120	829,628,900
2022-10-31	00:00:00	3,780	4,610	3,680	4,150	1,076,768,000
2022-09-30	00:00:00	3,910	4,080	3,530	3,770	632,852,800
2022-08-31	00:00:00	4,280	4,450	3,800	3,940	1,381,689,800
2022-07-31	00:00:00	4,140	4,540	3,930	4,280	1,307,876,900
2022-06-30	00:00:00	4,110	4,190	3,350	4,060	1,189,535,700
2022-05-31	00:00:00	5,450	5,450	3,940	3,990	2,557,570,500
2022-04-30	00:00:00	5,300	5,450	4,280	5,450	1,354,365,900
2022-03-31	00:00:00	4,410	5,800	4,371	5,300	1,213,221,436
2022-02-28	00:00:00	3,776	4,771	3,717	4,419	1,896,138,925
2022-01-31	00:00:00	3,551	3,834	3,424	3,776	1,164,507,487
2021-12-31	00:00:00	3,795	4,039	3,522	3,551	1,253,777,877
2021-11-30	00:00:00	3,571	3,902	3,473	3,795	1,590,892,474

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,630	2,650	2,500	2,580	54,645,000
2024-03-31	00:00:00	2,320	2,930	2,290	2,580	991,758,800
2024-02-29	00:00:00	2,230	2,450	2,220	2,280	931,657,500
2024-01-31	00:00:00	2,700	2,930	2,220	2,630	2,819,491,300
2023-12-31	00:00:00	2,700	2,910	2,220	2,280	2,820,745,600
2023-11-30	00:00:00	2,510	2,910	2,250	2,260	2,985,054,100
2023-10-31	00:00:00	2,240	2,910	2,060	2,700	3,407,547,700
2023-09-30	00:00:00	2,880	2,890	2,060	2,700	3,348,922,100
2023-08-31	00:00:00	3,410	3,490	2,060	2,530	2,870,621,400
2023-07-31	00:00:00	3,520	3,580	2,230	2,230	2,170,959,700
2023-06-30	00:00:00	3,110	3,580	2,860	2,880	1,723,374,200
2023-05-31	00:00:00	3,000	3,580	2,860	3,380	1,870,258,400
2023-04-30	00:00:00	3,880	3,970	2,850	3,510	2,681,337,500
2023-03-31	00:00:00	3,940	3,970	2,850	3,060	2,196,973,300
2023-02-28	00:00:00	4,150	4,320	2,850	3,000	2,062,345,600
2023-01-31	00:00:00	4,450	4,670	3,770	3,940	3,153,408,300
2022-10-31	00:00:00	3,780	4,950	3,680	4,720	2,746,542,400
2022-07-31	00:00:00	4,140	4,540	3,530	3,770	3,322,419,500
2022-04-30	00:00:00	5,300	5,450	3,350	4,060	5,101,472,100
2022-01-31	00:00:00	3,551	5,800	3,424	5,300	4,273,867,848
2021-10-31	00:00:00	3,083	4,039	2,966	3,551	4,517,073,383
2021-07-31	00:00:00	2,888	3,366	2,361	3,083	3,864,757,250
2021-04-30	00:00:00	2,507	3,161	2,341	2,888	4,625,250,685
2021-01-31	00:00:00	2,663	2,927	2,039	2,556	3,856,267,003

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2019-10-18	09:00:00	5	1	5:1

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