Informasi Saham MORA PT Mora Telematika Indonesia

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	4	16	15
40001	Market Cap	5	10,877,467,597,860	10,688,294,248,332	13,242,134,466,960
40002	Enterprise Value	7	16,122,204,830,883	15,808,070,688,362	18,969,665,272,926
14008	Pe Ratio	13	19	18	20
102	Enterprises Value E B I T D A Ratio	17	10	54	54
14012	Pb Ratio	19	2	2	2
14010	Ps Ratio	25	3	2	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	4	16	16	15	14	15
40001	Market Cap	5	10,877,467,597,860	10,688,294,248,332	10,972,054,272,624	11,113,934,284,770	11,444,987,646,444	13,242,134,466,960
40002	Enterprise Value	7	16,122,204,830,883	15,808,070,688,362	16,437,546,099,822	16,621,116,231,626	17,172,518,452,410	18,969,665,272,926
14008	Pe Ratio	13	19	18	19	157	18	20
102	Enterprises Value E B I T D A Ratio	17	10	54	42	41	37	54
14012	Pb Ratio	19	2	2	2	2	2	2
14010	Ps Ratio	25	3	2	2	3	2	3

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	1,500,878,568,906	278,448,005,862	1,573,617,920,533	1,515,606,032,415	1,542,429,760,222
20091	Net Income	564,215,584,672	75,577,964,067	579,500,219,553	578,928,827,717	578,003,431,371
29004	Basic E P S	24	0	26	119	24
20190	E B I T D A	1,560,011,000,699	292,139,530,963	1,641,010,489,079	1,574,989,344,961	1,576,171,258,292
20007	Amortization	10,597,671,540	2,244,386,751	6,598,813,676	3,282,829,699	995,981,070
20046	Gross Profit	2,524,933,541,779	517,126,820,672	2,757,472,320,110	2,537,290,279,680	2,477,167,353,204
29009	Diluted E P S	24	0	26	24	24
20136	Pretax Income	890,766,293,785	127,111,155,769	866,899,587,532	788,774,080,888	780,574,561,087
20145	Tax Provision	211,594,893,877	19,505,841,658	194,001,631,737	117,395,477,693	100,896,985,647
20100	Total Revenue	4,306,324,172,668	961,613,460,974	4,647,651,287,354	4,180,073,066,155	3,765,688,134,794
20164	Total Expenses	2,815,630,580,980	692,311,675,560	3,100,226,642,691	2,657,851,453,030	2,222,263,493,011
20013	Cost Of Revenue	1,781,390,630,889	444,486,640,302	1,890,178,967,244	1,642,782,786,475	1,288,520,781,590
20177	Interest Income	19,553,438,880	7,914,363,077	15,677,376,724	14,960,608,236	8,044,748,541
20057	Interest Expense	610,112,275,121	151,336,850,093	706,718,333,001	726,831,951,527	761,855,199,135
20109	Operating Income	1,490,693,591,688	269,301,785,414	1,547,424,644,663	1,522,221,613,125	1,543,424,641,783
20316	Normalized Income	557,576,996,120	70,727,539,969	558,769,169,131	579,140,869,152	578,026,746,095
20108	Operating Expense	1,034,239,950,091	247,825,035,258	1,210,047,675,447	1,015,068,666,555	933,742,711,421
20112	Operating Revenue	4,306,324,172,668	961,613,460,974	4,647,651,287,354	4,180,073,066,155	3,765,688,134,794
20087	Minority Interests	-114,955,815,236	-32,027,350,044	-93,397,736,242	-92,449,775,478	-101,674,144,069
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-612,577,049,656	-149,519,236,827	-716,691,306,942	-738,586,082,093	-781,914,683,416
20416	Total Unusual Items	8,706,831,473	5,729,670,678	26,707,970,956	-249,118,437	-26,775,755
29010	Basic Average Shares	23,646,668,691	0	22,161,036,550	23,646,668,691	23,646,668,691
20269	Other Special Charges	-8,706,831,473	-5,729,670,678	-26,707,970,956	249,118,437	26,775,755
20287	Rent And Landing Fees	74,665,052,309	18,657,951,820	56,300,246,350	45,367,125,131	33,411,976,781
29011	Diluted Average Shares	23,646,668,691	0	22,161,036,550	23,646,668,691	23,646,668,691
20420	Normalized E B I T D A	1,551,304,169,226	286,409,860,285	1,614,302,518,123	1,575,238,463,398	1,576,198,034,047
20162	Special Income Charges	8,706,831,473	5,729,670,678	26,707,970,956	-249,118,437	-26,775,755
20315	Reconciled Depreciation	59,132,431,793	13,691,525,101	67,392,568,546	59,383,312,546	33,741,498,070
20312	Other Operating Expenses	346,955,882,231	64,261,768,962	541,824,834,911	457,913,283,966	466,677,241,508
20368	Total Other Finance Cost	22,018,213,415	6,096,749,811	25,650,350,665	26,714,738,802	28,104,232,822
20440	Rent Expense Supplemental	74,665,052,309	18,657,951,820	56,300,246,350	45,367,125,131	33,411,976,781
20314	Reconciled Cost Of Revenue	1,781,390,630,889	444,486,640,302	1,890,178,967,244	1,642,782,786,475	1,288,520,781,590
20419	Tax Effect Of Unusual Items	2,068,242,921	879,246,580	5,976,920,534	-37,077,002	-3,461,031
20018	Depreciation Income Statement	48,534,760,253	11,447,138,350	60,793,754,870	56,100,482,847	32,745,517,000
20075	Interest Income Non Operating	19,553,438,880	7,914,363,077	15,677,376,724	14,960,608,236	8,044,748,541
20158	Selling And Marketing Expense	67,891,964,575	13,817,672,335	60,126,442,047	48,721,933,656	39,199,408,386
20064	Interest Expense Non Operating	610,112,275,121	151,336,850,093	706,718,333,001	726,831,951,527	761,855,199,135
20093	Net Income Common Stockholders	564,215,584,672	75,577,964,067	579,500,219,553	578,928,827,717	578,003,431,371
20094	Net Income Continuous Operations	679,171,399,908	107,605,314,111	672,897,955,795	671,378,603,195	679,677,575,440
20045	General And Administrative Expense	151,612,657,040	41,983,187,687	156,942,652,002	135,148,154,384	118,935,185,997
20159	Selling General And Administration	219,504,621,615	55,800,860,022	217,069,094,049	183,870,088,040	158,134,594,383
20435	Total Operating Income As Reported	1,506,789,888,710	273,215,493,246	1,566,185,744,922	1,543,991,779,484	1,571,416,685,288
20412	Other Non Operating Income Expenses	2,754,593,394	2,236,921,936	28,257,492,586	1,003,995,311	25,554,905,864
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	564,215,584,672	75,577,964,067	579,500,219,553	578,928,827,717	578,003,431,371
20417	Total Unusual Items Excluding Goodwill	8,706,831,473	5,729,670,678	26,707,970,956	-249,118,437	-26,775,755
20077	Net Non Operating Interest Income Expense	-612,577,049,656	-149,519,236,827	-716,691,306,942	-738,586,082,093	-781,914,683,416
20346	Net Income Including Noncontrolling Interests	679,171,399,908	107,605,314,111	672,897,955,795	671,378,603,195	679,677,575,440
20019	Depreciation And Amortization In Income Statement	59,132,431,793	13,691,525,101	67,392,568,546	59,383,312,546	33,741,498,070
20309	Net Income From Continuing And Discontinued Operation	564,215,584,672	75,577,964,067	579,500,219,553	578,928,827,717	578,003,431,371
20331	Net Income From Continuing Operation Net Minority Interest	564,215,584,672	75,577,964,067	579,500,219,553	578,928,827,717	578,003,431,371

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	1,500,878,568,906	278,448,005,862	380,206,269,419	392,630,135,484	449,594,158,141	1,573,617,920,533	1,515,606,032,415	1,542,429,760,222
20091	Net Income	564,215,584,672	75,577,964,067	136,472,572,153	150,280,235,843	201,884,812,609	579,500,219,553	578,928,827,717	578,003,431,371
29004	Basic E P S	24	0	25	0	9	26	119	24
20190	E B I T D A	1,560,011,000,699	292,139,530,963	394,523,031,365	408,362,679,970	464,985,758,401	1,641,010,489,079	1,574,989,344,961	1,576,171,258,292
20007	Amortization	10,597,671,540	2,244,386,751	2,245,167,303	3,350,328,773	2,757,788,713	6,598,813,676	3,282,829,699	995,981,070
20046	Gross Profit	2,524,933,541,779	517,126,820,672	642,227,787,499	631,180,929,801	734,398,003,807	2,757,472,320,110	2,537,290,279,680	2,477,167,353,204
29009	Diluted E P S	24	0	25	0	9	26	24	24
20136	Pretax Income	890,766,293,785	127,111,155,769	229,378,670,468	239,850,951,586	294,425,515,962	866,899,587,532	788,774,080,888	780,574,561,087
20145	Tax Provision	211,594,893,877	19,505,841,658	69,161,670,380	59,903,140,284	63,024,241,555	194,001,631,737	117,395,477,693	100,896,985,647
20100	Total Revenue	4,306,324,172,668	961,613,460,974	1,020,244,587,685	1,088,623,608,155	1,235,842,515,854	4,647,651,287,354	4,180,073,066,155	3,765,688,134,794
20164	Total Expenses	2,815,630,580,980	692,311,675,560	638,922,013,269	696,870,552,467	787,526,339,684	3,100,226,642,691	2,657,851,453,030	2,222,263,493,011
20013	Cost Of Revenue	1,781,390,630,889	444,486,640,302	378,016,800,186	457,442,678,354	501,444,512,047	1,890,178,967,244	1,642,782,786,475	1,288,520,781,590
20177	Interest Income	19,553,438,880	7,914,363,077	7,314,139,673	2,043,239,884	2,281,696,246	15,677,376,724	14,960,608,236	8,044,748,541
20057	Interest Expense	610,112,275,121	151,336,850,093	150,827,598,951	152,779,183,898	155,168,642,179	706,718,333,001	726,831,951,527	761,855,199,135
20109	Operating Income	1,490,693,591,688	269,301,785,414	381,322,574,416	391,753,055,688	448,316,176,170	1,547,424,644,663	1,522,221,613,125	1,543,424,641,783
20316	Normalized Income	557,576,996,120	70,727,539,969	134,281,109,150	150,380,575,384	201,905,687,386	558,769,169,131	579,140,869,152	578,026,746,095
20108	Operating Expense	1,034,239,950,091	247,825,035,258	260,905,213,083	239,427,874,113	286,081,827,637	1,210,047,675,447	1,015,068,666,555	933,742,711,421
20112	Operating Revenue	4,306,324,172,668	961,613,460,974	1,020,244,587,685	1,088,623,608,155	1,235,842,515,854	4,647,651,287,354	4,180,073,066,155	3,765,688,134,794
20087	Minority Interests	-114,955,815,236	-32,027,350,044	-23,744,427,935	-29,667,575,459	-29,516,461,798	-93,397,736,242	-92,449,775,478	-101,674,144,069
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-612,577,049,656	-149,519,236,827	-148,899,998,504	-155,951,355,612	-158,206,458,713	-716,691,306,942	-738,586,082,093	-781,914,683,416
20416	Total Unusual Items	8,706,831,473	5,729,670,678	3,137,462,752	-133,741,745	-26,560,212	26,707,970,956	-249,118,437	-26,775,755
29010	Basic Average Shares	23,646,668,691	0	22,161,036,550	0	22,161,036,550	22,161,036,550	23,646,668,691	23,646,668,691
20269	Other Special Charges	-8,706,831,473	-5,729,670,678	-3,137,462,752	133,741,745	26,560,212	-26,707,970,956	249,118,437	26,775,755
20287	Rent And Landing Fees	74,665,052,309	18,657,951,820	22,091,814,921	16,293,033,391	17,622,252,177	56,300,246,350	45,367,125,131	33,411,976,781
29011	Diluted Average Shares	23,646,668,691	0	23,646,668,691	0	22,161,036,550	22,161,036,550	23,646,668,691	23,646,668,691
20420	Normalized E B I T D A	1,551,304,169,226	286,409,860,285	391,385,568,613	408,496,421,715	465,012,318,613	1,614,302,518,123	1,575,238,463,398	1,576,198,034,047
20162	Special Income Charges	8,706,831,473	5,729,670,678	3,137,462,752	-133,741,745	-26,560,212	26,707,970,956	-249,118,437	-26,775,755
20315	Reconciled Depreciation	59,132,431,793	13,691,525,101	14,316,761,946	15,732,544,486	15,391,600,260	67,392,568,546	59,383,312,546	33,741,498,070
20312	Other Operating Expenses	346,955,882,231	64,261,768,962	96,822,738,377	60,120,522,205	125,750,852,687	541,824,834,911	457,913,283,966	466,677,241,508
20368	Total Other Finance Cost	22,018,213,415	6,096,749,811	5,386,539,226	5,215,411,598	5,319,512,780	25,650,350,665	26,714,738,802	28,104,232,822
20440	Rent Expense Supplemental	74,665,052,309	18,657,951,820	22,091,814,921	16,293,033,391	17,622,252,177	56,300,246,350	45,367,125,131	33,411,976,781
20314	Reconciled Cost Of Revenue	1,781,390,630,889	444,486,640,302	378,016,800,186	457,442,678,354	501,444,512,047	1,890,178,967,244	1,642,782,786,475	1,288,520,781,590
20419	Tax Effect Of Unusual Items	2,068,242,921	879,246,580	945,999,749	-33,402,204	-5,685,435	5,976,920,534	-37,077,002	-3,461,031
20018	Depreciation Income Statement	48,534,760,253	11,447,138,350	12,071,594,643	12,382,215,713	12,633,811,547	60,793,754,870	56,100,482,847	32,745,517,000
20075	Interest Income Non Operating	19,553,438,880	7,914,363,077	7,314,139,673	2,043,239,884	2,281,696,246	15,677,376,724	14,960,608,236	8,044,748,541
20158	Selling And Marketing Expense	67,891,964,575	13,817,672,335	18,228,170,990	18,594,379,746	17,251,741,504	60,126,442,047	48,721,933,656	39,199,408,386
20064	Interest Expense Non Operating	610,112,275,121	151,336,850,093	150,827,598,951	152,779,183,898	155,168,642,179	706,718,333,001	726,831,951,527	761,855,199,135
20093	Net Income Common Stockholders	564,215,584,672	75,577,964,067	136,472,572,153	150,280,235,843	201,884,812,609	579,500,219,553	578,928,827,717	578,003,431,371
20094	Net Income Continuous Operations	679,171,399,908	107,605,314,111	160,217,000,088	179,947,811,302	231,401,274,407	672,897,955,795	671,378,603,195	679,677,575,440
20045	General And Administrative Expense	151,612,657,040	41,983,187,687	32,390,655,055	36,999,681,583	40,239,132,715	156,942,652,002	135,148,154,384	118,935,185,997
20159	Selling General And Administration	219,504,621,615	55,800,860,022	50,618,826,045	55,594,061,329	57,490,874,219	217,069,094,049	183,870,088,040	158,134,594,383
20435	Total Operating Income As Reported	1,506,789,888,710	273,215,493,246	385,036,452,216	395,647,535,106	452,890,408,142	1,566,185,744,922	1,543,991,779,484	1,571,416,685,288
20412	Other Non Operating Income Expenses	2,754,593,394	2,236,921,936	-2,231,586,102	3,157,609,291	-408,351,731	28,257,492,586	1,003,995,311	25,554,905,864
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	564,215,584,672	75,577,964,067	136,472,572,153	150,280,235,843	201,884,812,609	579,500,219,553	578,928,827,717	578,003,431,371
20417	Total Unusual Items Excluding Goodwill	8,706,831,473	5,729,670,678	3,137,462,752	-133,741,745	-26,560,212	26,707,970,956	-249,118,437	-26,775,755
20077	Net Non Operating Interest Income Expense	-612,577,049,656	-149,519,236,827	-148,899,998,504	-155,951,355,612	-158,206,458,713	-716,691,306,942	-738,586,082,093	-781,914,683,416
20346	Net Income Including Noncontrolling Interests	679,171,399,908	107,605,314,111	160,217,000,088	179,947,811,302	231,401,274,407	672,897,955,795	671,378,603,195	679,677,575,440
20019	Depreciation And Amortization In Income Statement	59,132,431,793	13,691,525,101	14,316,761,946	15,732,544,486	15,391,600,260	67,392,568,546	59,383,312,546	33,741,498,070
20309	Net Income From Continuing And Discontinued Operation	564,215,584,672	75,577,964,067	136,472,572,153	150,280,235,843	201,884,812,609	579,500,219,553	578,928,827,717	578,003,431,371
20331	Net Income From Continuing Operation Net Minority Interest	564,215,584,672	75,577,964,067	136,472,572,153	150,280,235,843	201,884,812,609	579,500,219,553	578,928,827,717	578,003,431,371

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,326,645,800,245	5,437,760,582,616	6,721,209,112,722	7,399,388,952,101
23165	Payables	823,620,740,184	819,500,433,485	1,264,046,116,685	822,604,722,935
23139	Net P P E	7,334,595,485,445	7,101,315,374,166	6,425,968,151,954	5,723,952,363,577
23351	Properties	0	0	0	0
23386	Total Debt	6,380,460,633,640	6,737,272,359,829	7,896,240,629,131	8,049,815,644,402
23100	Gross P P E	9,483,199,336,392	8,548,613,721,595	7,249,922,637,785	5,939,050,096,075
23038	Common Stock	2,364,666,869,100	2,364,666,869,100	2,112,120,439,015	298,750,159,015
23045	Current Debt	1,423,682,658,373	1,904,369,965,108	1,990,040,137,168	965,672,574,125
23532	Share Issued	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691
23220	Total Assets	14,899,260,719,043	14,918,927,369,684	14,565,401,098,078	13,395,522,520,584
23027	Capital Stock	2,364,666,869,100	2,364,666,869,100	2,112,120,439,015	298,750,159,015
23382	Other Payable	100,548,587,772	73,866,864,381	89,341,075,024	112,676,951,534
23028	Cash Financial	822,427,297,990	881,979,154,346	976,913,576,392	472,078,280,105
23123	Long Term Debt	3,038,686,542,489	4,763,481,030,481	5,790,364,910,573	6,928,494,351,748
23179	Prepaid Assets	140,405,110,515	168,176,827,130	314,291,740,644	333,087,896,273
23385	Working Capital	179,507,561,415	607,280,446,137	8,183,114,983	846,814,456,278
23000	Accounts Payable	631,803,617,244	642,883,313,371	1,146,821,136,018	693,233,939,441
23029	Cash Equivalents	313,296,102,627	348,111,258,627	82,282,358,627	22,699,693,667
23245	Invested Capital	10,804,843,740,082	12,440,166,872,515	11,966,257,425,022	10,831,923,974,368
23340	Other Properties	247,298,875,348	107,338,315,080	88,858,939,917	64,147,447,739
23132	Minority Interest	581,493,469,065	466,275,443,325	372,525,329,702	269,702,999,993
23342	Other Receivables	8,235,511,517	16,891,744,998	18,488,239,621	9,425,879,616
23204	Retained Earnings	2,936,548,279,004	2,310,021,112,924	1,646,354,820,803	2,126,186,016,166
23217	Total Tax Payable	91,268,535,168	102,750,255,733	27,883,905,643	16,693,831,960
23001	Accounts Receivable	2,357,149,518,101	1,952,361,246,874	1,928,390,434,848	1,902,192,114,967
23280	Common Stock Equity	6,342,474,539,220	5,772,315,876,926	4,185,852,377,281	2,937,757,048,495
23403	Net Tangible Assets	6,333,171,078,915	5,762,299,836,175	4,178,488,173,789	2,937,022,108,465
23215	Stockholders Equity	6,342,474,539,220	5,772,315,876,926	4,185,852,377,281	2,937,757,048,495
23383	Tangible Book Value	6,333,171,078,915	5,762,299,836,175	4,178,488,173,789	2,937,022,108,465
23374	Total Capitalization	9,381,161,081,709	10,535,796,907,407	9,976,217,287,854	9,866,251,400,243
23312	Land And Improvements	315,735,679,940	313,768,543,449	299,426,870,473	259,641,935,311
23469	Other Equity Interest	34,699,641,787	38,202,072,704	25,132,712,831	23,788,420,072
23393	Ordinary Shares Number	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	9,303,460,305	10,016,040,751	7,364,203,492	734,940,030
23008	Accumulated Depreciation	-2,148,603,850,947	-1,447,298,347,429	-823,954,485,831	-215,097,732,498
23282	Construction In Progress	462,957,894,097	423,325,880,569	414,135,256,669	296,805,969,656
23380	Capital Lease Obligations	1,918,091,432,778	69,421,364,240	115,835,581,390	155,648,718,529
23030	Cash And Cash Equivalents	1,135,723,400,617	1,230,090,412,973	1,059,195,935,019	494,777,973,772
23262	Gross Accounts Receivable	2,401,907,150,212	1,993,758,989,582	1,965,974,094,573	1,921,623,303,594
23012	Additional Paid In Capital	726,235,555,037	726,235,555,037	-2,530,088,912	-2,530,088,912
23275	Buildings And Improvements	148,616,073,149	136,118,519,156	115,988,462,701	96,362,602,280
23102	Held To Maturity Securities	0	0	0	0
23062	Non Current Deferred Revenue	395,569,549,232	573,281,489,935	387,799,018,768	512,427,868,439
23319	Machinery Furniture Equipment	8,308,590,813,858	7,568,062,463,341	6,331,513,108,025	5,222,092,141,089
23048	Current Capital Lease Obligation	1,185,131,781,237	39,074,794,680	49,054,755,294	48,421,582,510
23552	Fixed Assets Revaluation Reserve	218,574,162,489	272,440,235,358	345,024,461,741	431,812,510,351
23127	Long Term Capital Lease Obligation	732,959,651,541	30,346,569,560	66,780,826,096	107,227,136,019
23098	Goodwill And Other Intangible Assets	9,303,460,305	10,016,040,751	7,364,203,492	734,940,030
23261	Total Equity Gross Minority Interest	6,923,968,008,285	6,238,591,320,251	4,558,377,706,983	3,207,460,048,488
23067	Non Current Deferred Taxes Liabilities	26,590,969,556	26,591,941,602	26,754,761,296	40,842,406,696
23259	Total Liabilities Net Minority Interest	7,975,292,710,758	8,680,336,049,433	10,007,023,391,095	10,188,062,472,096
23046	Current Debt And Capital Lease Obligation	2,608,814,439,610	1,943,444,759,788	2,039,094,892,462	1,014,094,156,635
23266	Allowance For Doubtful Accounts Receivable	-44,757,632,111	-41,397,742,708	-37,583,659,725	-19,431,188,627
23124	Long Term Debt And Capital Lease Obligation	3,771,646,194,030	4,793,827,600,041	5,857,145,736,669	7,035,721,487,767
23344	Non Current Pension And Other Postretirement Benefit Plans	83,669,496,715	80,295,271,959	110,321,710,204	90,526,628,604

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,326,645,800,245	2,950,854,769,203	3,599,004,459,955	3,682,287,347,183	5,437,760,582,616	6,721,209,112,722	7,399,388,952,101
23165	Payables	823,620,740,184	907,676,527,077	912,075,608,365	796,775,338,619	819,500,433,485	1,264,046,116,685	822,604,722,935
23139	Net P P E	7,334,595,485,445	6,994,628,891,093	7,018,345,161,668	7,036,925,320,310	7,101,315,374,166	6,425,968,151,954	5,723,952,363,577
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	6,380,460,633,640	6,644,308,899,247	6,298,894,734,930	6,412,713,545,088	6,737,272,359,829	7,896,240,629,131	8,049,815,644,402
23100	Gross P P E	9,483,199,336,392	8,939,147,750,717	8,784,229,294,319	8,640,545,469,451	8,548,613,721,595	7,249,922,637,785	5,939,050,096,075
23038	Common Stock	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,112,120,439,015	298,750,159,015
23045	Current Debt	1,423,682,658,373	1,460,910,266,367	1,417,742,876,062	1,403,438,910,484	1,904,369,965,108	1,990,040,137,168	965,672,574,125
23532	Share Issued	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691
23220	Total Assets	14,899,260,719,043	15,150,403,670,507	14,660,662,298,647	14,731,838,391,246	14,918,927,369,684	14,565,401,098,078	13,395,522,520,584
23027	Capital Stock	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,364,666,869,100	2,112,120,439,015	298,750,159,015
23382	Other Payable	100,548,587,772	89,970,512,105	81,260,328,921	66,048,898,909	73,866,864,381	89,341,075,024	112,676,951,534
23028	Cash Financial	822,427,297,990	1,125,237,100,590	679,534,549,105	801,839,494,746	881,979,154,346	976,913,576,392	472,078,280,105
23123	Long Term Debt	3,038,686,542,489	3,014,476,962,053	3,014,664,491,625	3,137,332,990,072	4,763,481,030,481	5,790,364,910,573	6,928,494,351,748
23179	Prepaid Assets	140,405,110,515	150,748,264,960	171,111,180,492	196,071,746,218	168,176,827,130	314,291,740,644	333,087,896,273
23385	Working Capital	179,507,561,415	179,658,562,786	12,472,089,738	501,317,787,590	607,280,446,137	8,183,114,983	846,814,456,278
23000	Accounts Payable	631,803,617,244	704,605,734,598	733,838,952,757	618,861,526,628	642,883,313,371	1,146,821,136,018	693,233,939,441
23029	Cash Equivalents	313,296,102,627	399,295,358,627	153,868,358,627	56,645,058,627	348,111,258,627	82,282,358,627	22,699,693,667
23245	Invested Capital	10,804,843,740,082	10,738,089,191,675	10,551,451,622,491	10,509,850,685,362	12,440,166,872,515	11,966,257,425,022	10,831,923,974,368
23340	Other Properties	247,298,875,348	131,709,208,538	109,786,922,343	107,461,781,647	107,338,315,080	88,858,939,917	64,147,447,739
23132	Minority Interest	581,493,469,065	549,203,908,517	525,459,480,582	495,791,905,123	466,275,443,325	372,525,329,702	269,702,999,993
23342	Other Receivables	8,235,511,517	9,483,331,525	9,338,029,513	9,778,913,224	16,891,744,998	18,488,239,621	9,425,879,616
23204	Retained Earnings	2,936,548,279,004	2,842,682,655,695	2,691,829,746,801	2,527,413,260,116	2,310,021,112,924	1,646,354,820,803	2,126,186,016,166
23217	Total Tax Payable	91,268,535,168	113,100,280,374	96,976,326,687	111,864,913,082	102,750,255,733	27,883,905,643	16,693,831,960
23001	Accounts Receivable	2,357,149,518,101	2,333,616,622,380	2,374,204,763,917	2,264,291,001,234	1,952,361,246,874	1,928,390,434,848	1,902,192,114,967
23280	Common Stock Equity	6,342,474,539,220	6,262,701,963,255	6,119,044,254,804	5,969,078,784,806	5,772,315,876,926	4,185,852,377,281	2,937,757,048,495
23403	Net Tangible Assets	6,333,171,078,915	6,251,464,637,726	6,107,060,989,200	5,956,174,045,852	5,762,299,836,175	4,178,488,173,789	2,937,022,108,465
23215	Stockholders Equity	6,342,474,539,220	6,262,701,963,255	6,119,044,254,804	5,969,078,784,806	5,772,315,876,926	4,185,852,377,281	2,937,757,048,495
23383	Tangible Book Value	6,333,171,078,915	6,251,464,637,726	6,107,060,989,200	5,956,174,045,852	5,762,299,836,175	4,178,488,173,789	2,937,022,108,465
23374	Total Capitalization	9,381,161,081,709	9,277,178,925,308	9,133,708,746,429	9,106,411,774,878	10,535,796,907,407	9,976,217,287,854	9,866,251,400,243
23312	Land And Improvements	315,735,679,940	315,314,709,940	314,147,113,962	314,147,113,962	313,768,543,449	299,426,870,473	259,641,935,311
23469	Other Equity Interest	34,699,641,787	36,267,704,887	30,254,074,336	31,807,933,906	38,202,072,704	25,132,712,831	23,788,420,072
23393	Ordinary Shares Number	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691	23,646,668,691
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	9,303,460,305	11,237,325,529	11,983,265,604	12,904,738,954	10,016,040,751	7,364,203,492	734,940,030
23008	Accumulated Depreciation	-2,148,603,850,947	-1,944,518,859,624	-1,765,884,132,651	-1,603,620,149,141	-1,447,298,347,429	-823,954,485,831	-215,097,732,498
23282	Construction In Progress	462,957,894,097	342,944,367,388	449,391,091,316	415,468,443,911	423,325,880,569	414,135,256,669	296,805,969,656
23380	Capital Lease Obligations	1,918,091,432,778	2,168,921,670,827	1,866,487,367,243	1,871,941,644,532	69,421,364,240	115,835,581,390	155,648,718,529
23030	Cash And Cash Equivalents	1,135,723,400,617	1,524,532,459,217	833,402,907,732	858,484,553,373	1,230,090,412,973	1,059,195,935,019	494,777,973,772
23262	Gross Accounts Receivable	2,401,907,150,212	2,377,874,927,326	2,417,509,548,117	2,306,642,264,688	1,993,758,989,582	1,965,974,094,573	1,921,623,303,594
23012	Additional Paid In Capital	726,235,555,037	726,235,555,037	726,235,555,037	726,235,555,037	726,235,555,037	-2,530,088,912	-2,530,088,912
23275	Buildings And Improvements	148,616,073,149	147,319,446,265	146,397,662,696	137,206,409,318	136,118,519,156	115,988,462,701	96,362,602,280
23102	Held To Maturity Securities	0	0	0	0	0	0	0
23062	Non Current Deferred Revenue	395,569,549,232	401,500,187,091	411,855,981,979	478,844,904,520	573,281,489,935	387,799,018,768	512,427,868,439
23319	Machinery Furniture Equipment	8,308,590,813,858	8,001,860,018,586	7,764,506,504,002	7,666,261,720,613	7,568,062,463,341	6,331,513,108,025	5,222,092,141,089
23048	Current Capital Lease Obligation	1,185,131,781,237	1,489,513,489,984	1,017,967,904,415	554,440,260,653	39,074,794,680	49,054,755,294	48,421,582,510
23552	Fixed Assets Revaluation Reserve	218,574,162,489	231,099,146,733	244,307,977,727	258,205,134,844	272,440,235,358	345,024,461,741	431,812,510,351
23127	Long Term Capital Lease Obligation	732,959,651,541	679,408,180,843	848,519,462,828	1,317,501,383,879	30,346,569,560	66,780,826,096	107,227,136,019
23098	Goodwill And Other Intangible Assets	9,303,460,305	11,237,325,529	11,983,265,604	12,904,738,954	10,016,040,751	7,364,203,492	734,940,030
23261	Total Equity Gross Minority Interest	6,923,968,008,285	6,811,905,871,772	6,644,503,735,386	6,464,870,689,929	6,238,591,320,251	4,558,377,706,983	3,207,460,048,488
23067	Non Current Deferred Taxes Liabilities	26,590,969,556	27,976,060,505	26,114,020,576	32,600,240,064	26,591,941,602	26,754,761,296	40,842,406,696
23259	Total Liabilities Net Minority Interest	7,975,292,710,758	8,338,497,798,735	8,016,158,563,261	8,266,967,701,317	8,680,336,049,433	10,007,023,391,095	10,188,062,472,096
23046	Current Debt And Capital Lease Obligation	2,608,814,439,610	2,950,423,756,351	2,435,710,780,477	1,957,879,171,137	1,943,444,759,788	2,039,094,892,462	1,014,094,156,635
23266	Allowance For Doubtful Accounts Receivable	-44,757,632,111	-44,258,304,946	-43,304,784,200	-42,351,263,454	-41,397,742,708	-37,583,659,725	-19,431,188,627
23124	Long Term Debt And Capital Lease Obligation	3,771,646,194,030	3,693,885,142,896	3,863,183,954,453	4,454,834,373,951	4,793,827,600,041	5,857,145,736,669	7,035,721,487,767
23344	Non Current Pension And Other Postretirement Benefit Plans	83,669,496,715	78,795,494,901	79,728,128,980	81,874,715,768	80,295,271,959	110,321,710,204	90,526,628,604

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	600,135,168	420,901,658	930,424,880	0	0
26185	Free Cash Flow	673,405,142,223	128,696,671,356	560,131,119,882	608,709,415,542	722,640,886,356
26027	Changes In Cash	-78,683,871,974	-372,205,444,967	166,981,605,763	563,531,933,280	-936,565,881,926
26182	Issuance Of Debt	1,970,090,380,972	1,481,540,380,972	890,903,512,570	1,647,162,049,720	906,515,000,000
26123	Sale Of Business	0	0	0	2,243,001,233	0
26016	End Cash Position	1,135,723,400,617	1,135,723,400,617	1,211,090,412,973	1,059,195,935,019	494,777,973,772
26112	Purchase Of P P E	-945,736,862,637	-348,993,680,130	-1,660,090,597,557	-1,002,906,786,623	-1,139,994,788,165
26183	Repayment Of Debt	-2,405,080,923,151	-1,072,445,477,650	-2,027,048,085,007	-1,897,008,398,342	-2,321,307,367,444
26125	Sale Of Investment	0	0	0	4,166,575,631	0
26005	Capital Expenditure	-955,602,452,193	-349,284,700,119	-1,669,341,248,492	-1,007,134,716,570	-1,141,534,924,431
26007	Cash Dividends Paid	0	0	0	-1,155,332,640,000	0
26012	Financing Cash Flow	-469,104,110,831	-352,577,444,909	-187,317,184,675	378,516,239,081	-1,434,696,351,282
26013	Investing Cash Flow	-1,238,587,355,559	-497,609,371,533	-1,875,173,577,936	-1,430,828,437,913	-1,366,045,341,431
26098	Common Stock Issuance	0	-755,000,000,000	1,000,083,862,800	1,813,370,280,000	0
26110	Purchase Of Investment	-3,195,828,894	-2,649,383,100	-29,238,394,752	-33,004,042,765	0
26015	Beginning Cash Position	1,211,090,412,973	1,524,532,459,217	1,040,195,935,019	494,777,973,772	1,432,164,203,492
26223	Classesof Cash Payments	-2,142,414,075,828	-671,113,150,488	-2,541,133,676,446	-2,242,550,848,449	-1,741,226,053,083
26247	Interest Received C F I	-28,655,151,146	-14,950,943,416	-28,521,736,365	-42,925,277,176	-27,196,275,579
26099	Long Term Debt Issuance	1,970,090,380,972	1,481,540,380,972	890,903,512,570	1,647,162,049,720	906,515,000,000
26090	Long Term Debt Payments	-2,405,080,923,151	-1,072,445,477,650	-2,027,048,085,007	-1,897,008,398,342	-2,321,307,367,444
26108	Purchase Of Intangibles	-9,865,589,556	-291,019,989	-9,250,650,935	-4,227,929,947	-1,540,136,266
26181	Issuance Of Capital Stock	0	-755,000,000,000	1,000,083,862,800	1,813,370,280,000	0
26071	Net Common Stock Issuance	0	-755,000,000,000	1,000,083,862,800	1,813,370,280,000	0
26073	Net Long Term Debt Issuance	-434,990,542,179	409,094,903,322	-1,136,144,572,437	-249,846,348,622	-1,414,792,367,444
26165	Net Other Investing Changes	-251,734,058,494	-131,145,246,556	-149,002,623,207	-350,007,402,635	-197,314,141,421
26119	Net P P E Purchase And Sale	-945,136,727,469	-348,572,778,472	-1,659,160,172,677	-1,002,906,786,623	-1,139,994,788,165
26072	Net Issuance Payments Of Debt	-434,990,542,179	409,094,903,322	-1,136,144,572,437	-249,846,348,622	-1,414,792,367,444
26226	Paymentson Behalfof Employees	-347,250,533,496	-91,551,674,695	-356,293,718,475	-378,140,442,747	-322,924,126,428
26116	Net Business Purchase And Sale	0	0	0	2,243,001,233	0
26063	Effect Of Exchange Rate Changes	3,316,859,618	2,396,386,367	3,912,872,191	886,027,967	-820,347,794
26118	Net Investment Purchase And Sale	-3,195,828,894	-2,649,383,100	-29,238,394,752	-33,004,042,765	0
26117	Net Intangibles Purchase And Sale	-9,865,589,556	-291,019,989	-9,250,650,935	-4,227,929,947	-1,540,136,266
26222	Other Cash Receiptsfrom Operating Activities	9,021,988,262	5,863,259,094	26,765,276,183	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,629,007,594,416	477,981,371,475	2,229,472,368,374	1,615,844,132,112	1,864,175,810,787
26221	Classesof Cash Receiptsfrom Operating Activities	4,553,040,597,981	1,346,615,593,827	5,678,000,735,471	4,547,281,071,132	4,283,756,296,516

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	600,135,168	420,901,658	123,223,321	10,272,613	45,737,576	930,424,880	0	0
26185	Free Cash Flow	673,405,142,223	128,696,671,356	501,981,640,266	65,987,254,988	-23,260,424,387	560,131,119,882	608,709,415,542	722,640,886,356
26027	Changes In Cash	-78,683,871,974	-372,205,444,967	684,263,636,626	-26,298,129,247	-364,443,934,386	166,981,605,763	563,531,933,280	-936,565,881,926
26182	Issuance Of Debt	1,970,090,380,972	1,481,540,380,972	178,550,000,000	285,000,000,000	25,000,000,000	890,903,512,570	1,647,162,049,720	906,515,000,000
26123	Sale Of Business	0	0	0	0	0	0	2,243,001,233	0
26016	End Cash Position	1,135,723,400,617	1,135,723,400,617	1,524,532,459,217	833,402,907,732	858,484,553,373	1,211,090,412,973	1,059,195,935,019	494,777,973,772
26112	Purchase Of P P E	-945,736,862,637	-348,993,680,130	-80,094,230,178	-281,435,460,182	-235,213,492,147	-1,660,090,597,557	-1,002,906,786,623	-1,139,994,788,165
26183	Repayment Of Debt	-2,405,080,923,151	-1,072,445,477,650	-597,639,255,304	-393,743,255,672	-341,252,934,525	-2,027,048,085,007	-1,897,008,398,342	-2,321,307,367,444
26125	Sale Of Investment	0	0	0	0	0	0	4,166,575,631	0
26005	Capital Expenditure	-955,602,452,193	-349,284,700,119	-81,593,457,406	-283,864,315,605	-240,859,979,063	-1,669,341,248,492	-1,007,134,716,570	-1,141,534,924,431
26007	Cash Dividends Paid	0	0	0	0	0	0	-1,155,332,640,000	0
26012	Financing Cash Flow	-469,104,110,831	-352,577,444,909	327,336,518,228	-117,909,330,602	-325,953,853,548	-187,317,184,675	378,516,239,081	-1,434,696,351,282
26013	Investing Cash Flow	-1,238,587,355,559	-497,609,371,533	-226,647,979,274	-258,240,369,238	-256,089,635,514	-1,875,173,577,936	-1,430,828,437,913	-1,366,045,341,431
26098	Common Stock Issuance	0	-755,000,000,000	266,943,454,880	0	0	1,000,083,862,800	1,813,370,280,000	0
26110	Purchase Of Investment	-3,195,828,894	-2,649,383,100	0	24,552,744,100	-25,099,189,894	-29,238,394,752	-33,004,042,765	0
26015	Beginning Cash Position	1,211,090,412,973	1,524,532,459,217	833,402,907,732	858,484,553,373	1,230,090,412,973	1,040,195,935,019	494,777,973,772	1,432,164,203,492
26223	Classesof Cash Payments	-2,142,414,075,828	-671,113,150,488	-533,786,533,371	-458,359,903,073	-479,154,488,896	-2,541,133,676,446	-2,242,550,848,449	-1,741,226,053,083
26247	Interest Received C F I	-28,655,151,146	-14,950,943,416	-10,715,540,886	-1,677,990,763	-1,310,676,081	-28,521,736,365	-42,925,277,176	-27,196,275,579
26099	Long Term Debt Issuance	1,970,090,380,972	1,481,540,380,972	178,550,000,000	285,000,000,000	25,000,000,000	890,903,512,570	1,647,162,049,720	906,515,000,000
26090	Long Term Debt Payments	-2,405,080,923,151	-1,072,445,477,650	-597,639,255,304	-393,743,255,672	-341,252,934,525	-2,027,048,085,007	-1,897,008,398,342	-2,321,307,367,444
26108	Purchase Of Intangibles	-9,865,589,556	-291,019,989	-1,499,227,228	-2,428,855,423	-5,646,486,916	-9,250,650,935	-4,227,929,947	-1,540,136,266
26181	Issuance Of Capital Stock	0	-755,000,000,000	266,943,454,880	0	0	1,000,083,862,800	1,813,370,280,000	0
26071	Net Common Stock Issuance	0	-755,000,000,000	266,943,454,880	0	0	1,000,083,862,800	1,813,370,280,000	0
26073	Net Long Term Debt Issuance	-434,990,542,179	409,094,903,322	-419,089,255,304	-108,743,255,672	-316,252,934,525	-1,136,144,572,437	-249,846,348,622	-1,414,792,367,444
26165	Net Other Investing Changes	-251,734,058,494	-131,145,246,556	-134,462,204,303	2,738,920,417	11,134,471,948	-149,002,623,207	-350,007,402,635	-197,314,141,421
26119	Net P P E Purchase And Sale	-945,136,727,469	-348,572,778,472	-79,971,006,857	-281,425,187,569	-235,167,754,571	-1,659,160,172,677	-1,002,906,786,623	-1,139,994,788,165
26072	Net Issuance Payments Of Debt	-434,990,542,179	409,094,903,322	-419,089,255,304	-108,743,255,672	-316,252,934,525	-1,136,144,572,437	-249,846,348,622	-1,414,792,367,444
26226	Paymentson Behalfof Employees	-347,250,533,496	-91,551,674,695	-82,362,192,520	-99,702,351,111	-73,634,315,170	-356,293,718,475	-378,140,442,747	-322,924,126,428
26116	Net Business Purchase And Sale	0	0	0	0	0	0	2,243,001,233	0
26063	Effect Of Exchange Rate Changes	3,316,859,618	2,396,386,367	6,865,914,859	1,216,483,606	-7,161,925,214	3,912,872,191	886,027,967	-820,347,794
26118	Net Investment Purchase And Sale	-3,195,828,894	-2,649,383,100	0	24,552,744,100	-25,099,189,894	-29,238,394,752	-33,004,042,765	0
26117	Net Intangibles Purchase And Sale	-9,865,589,556	-291,019,989	-1,499,227,228	-2,428,855,423	-5,646,486,916	-9,250,650,935	-4,227,929,947	-1,540,136,266
26222	Other Cash Receiptsfrom Operating Activities	9,021,988,262	5,863,259,094	3,148,329,168	0	0	26,765,276,183	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	1,629,007,594,416	477,981,371,475	583,575,097,672	349,851,570,593	217,599,554,676	2,229,472,368,374	1,615,844,132,112	1,864,175,810,787
26221	Classesof Cash Receiptsfrom Operating Activities	4,553,040,597,981	1,346,615,593,827	1,278,555,574,079	1,035,713,477,532	892,155,952,543	5,678,000,735,471	4,547,281,071,132	4,283,756,296,516

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MORA	PT Mora Telematika Indonesia	2024-04-15	At close: 04:00PM WIB	460	458	460	462	454.00 - 462.00	454	462	440.00 - 490.00	440	490	5,600	228,194	10,925,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-12	At close: 04:00PM WIB	460	458	460	462	454.00 - 462.00	454	462	440.00 - 490.00	440	490	5,600	223,968	10,925,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-11	At close: 04:00PM WIB	460	458	460	462	454.00 - 462.00	454	462	440.00 - 490.00	440	490	5,600	220,529	10,925,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-10	At close: 04:00PM WIB	460	458	460	462	454.00 - 462.00	454	462	440.00 - 490.00	440	490	5,600	217,148	10,925,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-05	At close: 04:00PM WIB	460	458	468	462	454.00 - 462.00	454	462	440.00 - 490.00	440	490	5,600	225,722	10,925,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-04	At close: 04:00PM WIB	460	454	460	460	454.00 - 468.00	454	468	440.00 - 490.00	440	490	242,200	223,284	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-03	At close: 02:50PM WIB	460	460	452	460	452.00 - 460.00	452	460	440.00 - 490.00	440	490	51,000	222,815	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-02	At close: 04:08PM WIB	456	454	460	460	454.00 - 460.00	454	460	440.00 - 490.00	440	490	18,000	223,262	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-04-01	At close: 02:10PM WIB	454	454	454	456	454.00 - 456.00	454	456	440.00 - 490.00	440	490	31,300	225,237	10,783,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-29	At close: 04:00PM WIB	466	462	466	454	454.00 - 466.00	454	466	440.00 - 498.00	440	498	250,700	225,237	10,736,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-28	At close: 04:00PM WIB	466	462	466	454	454.00 - 466.00	454	466	440.00 - 498.00	440	498	250,700	221,868	10,736,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-27	At close: 04:00PM WIB	460	460	0	0	454.00 - 466.00	454	466	440.00 - 500.00	440	500	75,900	222,648	11,019,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-26	At close: 04:00PM WIB	460	456	0	0	456.00 - 462.00	456	462	440.00 - 500.00	440	500	53,100	227,032	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-25	At close: 03:43PM WIB	460	460	0	0	454.00 - 460.00	454	460	440.00 - 500.00	440	500	82,200	231,015	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-22	At close: 03:46PM WIB	456	460	460	462	460.00 - 460.00	460	460	440.00 - 500.00	440	500	72,600	233,844	10,877,000,000,000	19	24	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-21	At close: 03:29PM WIB	458	0	0	0	0.0000 - 0.0000	0	0		0		0	234,291	0	0	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-14	As of 01:56PM WIB. Market open.	462	460	470	472	460.00 - 472.00	460	472	440.00 - 500.00	440	500	1,177,700	229,675	11,161,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-13	At close: 02:15PM WIB	466	462	462	464	462.00 - 462.00	462	462	440.00 - 500.00	440	500	41,500	230,785	10,925,000,000,000	18	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-11	At close: 02:30PM WIB	466	462	460	464	462.00 - 466.00	462	466	440.00 - 500.00	440	500	22,400	292,836	11,019,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-08	At close: 02:30PM WIB	466	462	460	464	462.00 - 466.00	462	466	440.00 - 500.00	440	500	22,400	292,762	11,019,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-05	At close: 04:00PM WIB	468	464	468	470	464.00 - 472.00	464	472	440.00 - 500.00	440	500	1,061,200	263,267	11,114,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-04	At close: 01:30PM WIB	468	470	464	466	468.00 - 470.00	468	470	440.00 - 500.00	440	500	210,500	269,324	11,067,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-03-01	At close: 03:32PM WIB	464	468	468	470	468.00 - 470.00	468	470	440.00 - 500.00	440	500	332,200	268,100	11,067,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-02-28	At close: 04:00PM WIB	470	466	466	470	456.00 - 466.00	456	466	440.00 - 500.00	440	500	57,400	264,503	11,019,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-02-27	At close: 03:21PM WIB	466	466	468	470	466.00 - 470.00	466	470	440.00 - 500.00	440	500	188,900	263,196	11,114,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-02-26	At close: 04:10PM WIB	472	474	466	468	466.00 - 474.00	466	474	440.00 - 500.00	440	500	104,400	261,623	11,019,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia	2024-02-23	At close: 03:48PM WIB	466	462	470	472	462.00 - 472.00	462	472	440.00 - 500.00	440	500	254,100	257,803	11,161,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia (MORA.JK)	2024-02-22	At close: 02:08PM WIB	464	464	464	466	462.00 - 466.00	462	466	440.00 - 500.00	440	500	6,700	258,681	11,019,000,000,000	19	25	N/A	N/A (N/A)	N/A
MORA	PT Mora Telematika Indonesia (MORA.JK)	2024-02-21	At close: 04:00PM WIB	462	462	464	466	462.00 - 464.00	462	464	440.00 - 500.00	440	500	74,100	258,408	10,972,000,000,000	19	25	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	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)
MORA	PT Mora Telematika Indonesia	2024-04-15	10,920,000,000,000	16,170,000,000,000	19	3	2	4	10	490	440	461	463	224	75	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-12	10,920,000,000,000	16,170,000,000,000	19	3	2	4	10	490	440	461	463	221	75	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-11	10,920,000,000,000	16,170,000,000,000	19	3	2	4	10	490	440	461	463	217	75	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-10	10,920,000,000,000	16,170,000,000,000	19	3	2	4	10	490	440	461	463	217	75	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-05	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	490	0	461	463	223	65	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-04	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	490	0	461	463	223	76	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-03	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	490	0	461	463	223	80	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-02	10,780,000,000,000	16,030,000,000,000	19	3	2	4	10	490	0	460	463	225	77	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-04-01	10,740,000,000,000	15,980,000,000,000	19	2	2	4	10	490	0	460	463	225	77	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-29	10,740,000,000,000	15,980,000,000,000	19	2	2	4	10	498	440	461	463	222	179	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-28	11,020,000,000,000	16,260,000,000,000	19	3	2	4	10	500	0	460	463	223	175	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-27	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	500	0	460	463	227	177	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-26	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	500	0	460	463	231	280	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-25	10,880,000,000,000	16,120,000,000,000	19	3	2	4	10	500	440	460	463	231	280	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	29	6	10	4,310,000,000,000	182	-23	2,170,000,000,000	564,220,000,000	24	-2	1,140,000,000,000	48	6,380,000,000,000	92	1	268	1,630,000,000,000	-35,260,000,000
MORA	PT Mora Telematika Indonesia	2024-03-22	10,780,000,000,000	16,030,000,000,000	19	3	2	4	10	500	0	460	463	234	386	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-21	10,830,000,000,000	16,070,000,000,000	19	3	2	4	10	500	440	460	463	234	386	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-14	10,920,000,000,000	16,040,000,000,000	18	2	2	3	10	500	0	460	464	231	310	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-13	11,020,000,000,000	16,140,000,000,000	19	2	2	4	10	500	0	460	464	286	310	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-11	11,020,000,000,000	16,140,000,000,000	19	2	2	4	10	500	440	460	464	288	310	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-08	11,020,000,000,000	16,140,000,000,000	19	2	2	4	10	500	440	459	464	293	333	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-05	11,070,000,000,000	16,190,000,000,000	19	2	2	4	10	500	0	458	464	269	181	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-04	11,070,000,000,000	16,190,000,000,000	19	2	2	4	10	500	0	458	464	269	181	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-03-01	10,970,000,000,000	16,090,000,000,000	19	2	2	4	10	500	440	458	464	268	190	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-02-28	11,110,000,000,000	16,230,000,000,000	19	2	2	4	10	500	440	458	464	265	215	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-02-27	11,020,000,000,000	16,140,000,000,000	18	2	2	3	10	500	0	458	464	262	196	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia	2024-02-26	11,160,000,000,000	16,280,000,000,000	19	2	2	4	10	500	0	458	464	262	196	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia (MORA.JK)	2024-02-23	11,020,000,000,000	16,140,000,000,000	19	2	2	4	10	500	0	458	464	259	213	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia (MORA.JK)	2024-02-22	10,970,000,000,000	16,090,000,000,000	19	2	2	4	10	500	440	458	464	259	213	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000
MORA	PT Mora Telematika Indonesia (MORA.JK)	2024-02-21	10,920,000,000,000	16,040,000,000,000	18	2	2	3	10	500	440	457	464	258	346	23,650,000,000	2,530,000,000	89	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	38	6	10	4,590,000,000,000	194	-19	2,180,000,000,000	565,730,000,000	25	-13	1,520,000,000,000	64	6,640,000,000,000	98	1	265	1,830,000,000,000	-102,570,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	468	468	468	468	4,300
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	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	468	468	468	468	4,300
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	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:38	468	468	468	468	0
2024-03-05	14:55:00	468	468	468	468	200
2024-03-05	14:50:00	468	468	468	468	25,200
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	468	468	468	468	1,800
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	470	470	468	468	8,100
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:53:48	470	470	470	470	0
2024-03-05	13:50:00	470	470	470	470	200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:38	468	468	468	468	0
2024-03-05	14:45:00	468	468	468	468	25,400
2024-03-05	14:30:00	470	470	468	468	9,900
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:53:48	470	470	470	470	0
2024-03-05	13:45:00	470	470	470	470	200
2024-03-05	13:30:00	470	470	470	470	3,600
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	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:20:21	472	472	472	472	0
2024-03-05	11:15:00	472	472	472	472	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	470	470	470	470	995,600
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:23:08	468	468	468	468	0
2024-03-05	10:15:00	470	470	468	468	3,100
2024-03-05	10:00:00	464	464	464	464	17,800
2024-03-05	09:45:00	464	464	464	464	600
2024-03-05	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:38	468	468	468	468	0
2024-03-05	14:30:00	470	470	468	468	35,300
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:53:48	470	470	470	470	0
2024-03-05	13:30:00	470	470	470	470	3,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:20:21	472	472	472	472	0
2024-03-05	11:00:00	472	472	472	472	100
2024-03-05	10:30:00	470	470	470	470	995,600
2024-03-05	10:23:08	468	468	468	468	0
2024-03-05	10:00:00	464	470	464	468	20,900
2024-03-05	09:30:00	464	464	464	464	600
2024-03-05	09:00:14	464	464	464	464	0
2024-03-05	09:00:00	464	464	464	464	100
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:02	468	468	468	468	0
2024-03-04	13:30:00	468	468	468	468	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:38	468	468	468	468	0
2024-03-05	14:00:00	470	470	468	468	35,300
2024-03-05	13:53:48	470	470	470	470	0
2024-03-05	13:00:00	470	470	470	470	3,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:20:21	472	472	472	472	0
2024-03-05	11:00:00	472	472	472	472	100
2024-03-05	10:23:08	468	468	468	468	0
2024-03-05	10:00:00	464	470	464	470	1,016,500
2024-03-05	09:00:14	464	464	464	464	0
2024-03-05	09:00:00	464	464	464	464	700
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:02	468	468	468	468	0
2024-03-04	13:00:00	468	468	468	468	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:33:25	468	468	468	468	0
2024-03-04	10:00:00	468	468	468	468	112,500
2024-03-04	09:40:37	468	468	468	468	0
2024-03-04	09:00:00	470	470	468	468	0
2024-03-01	15:00:00	468	468	468	468	300
2024-03-01	14:52:16	468	468	468	468	0
2024-03-01	14:00:00	470	470	468	468	305,600
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:13:34	470	470	470	470	0
2024-03-01	11:00:00	470	470	470	470	5,000
2024-03-01	10:43:45	470	470	470	470	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:46:59	456	456	456	456	0
2024-05-03	10:30:00	454	454	454	454	200
2024-05-03	09:56:35	454	454	454	454	0
2024-05-03	09:22:46	454	454	454	454	0
2024-05-03	09:00:00	454	454	454	454	3,900
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:00:00	460	460	460	460	34,100
2024-05-02	14:51:52	460	460	460	460	0
2024-05-02	14:28:30	460	460	460	460	0
2024-05-02	13:45:01	454	454	454	454	0
2024-05-02	13:30:00	454	460	454	460	41,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:46:41	454	454	454	454	0
2024-05-02	11:17:44	456	456	456	456	0
2024-05-02	10:30:00	456	456	454	454	1,700
2024-05-02	09:22:17	456	456	456	456	0
2024-05-02	09:00:00	456	456	456	456	4,900
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:13:58	0	0	0	0	0
2024-04-30	13:30:00	456	456	456	456	1,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:31:06	456	456	456	456	0
2024-04-30	10:30:00	456	456	456	456	100
2024-04-30	09:46:22	460	460	460	460	0
2024-04-30	09:28:05	460	460	460	460	0
2024-04-30	09:00:00	460	460	460	460	1,000
2024-04-29	16:09:12	0	0	0	0	0
2024-04-29	15:01:52	470	470	470	470	0
2024-04-29	15:00:00	470	472	470	470	962,700
2024-04-29	14:39:18	470	470	470	470	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	456	460	454	460	82,700
2024-04-30	09:00:00	460	460	456	456	2,200
2024-04-29	09:00:00	452	472	452	470	947,700
2024-04-26	09:00:00	460	460	454	456	267,700
2024-04-25	09:00:00	454	460	452	460	50,900
2024-04-24	09:00:00	450	462	450	462	178,100
2024-04-23	09:00:00	458	458	452	456	264,000
2024-04-22	09:00:00	452	464	452	458	185,200
2024-04-19	09:00:00	460	460	452	456	58,000
2024-04-18	09:00:00	452	462	452	454	411,200
2024-04-17	09:00:00	452	462	452	458	414,500
2024-04-16	09:00:00	460	460	452	460	197,800
2024-04-05	09:00:00	458	462	454	462	5,600
2024-04-04	09:00:00	454	468	454	460	242,200
2024-04-03	09:00:00	460	460	452	460	51,000
2024-04-02	09:00:00	454	460	454	460	18,000
2024-04-01	09:00:00	454	456	454	456	31,300
2024-03-28	09:00:00	462	466	454	454	250,700
2024-03-27	09:00:00	460	466	454	466	75,900
2024-03-26	09:00:00	460	460	460	460	0
2024-03-25	09:00:00	460	460	460	460	0
2024-03-22	09:00:00	460	460	460	460	72,600
2024-03-21	09:00:00	458	470	456	456	13,300
2024-03-20	09:00:00	468	470	456	458	134,500
2024-03-19	09:00:00	460	464	460	460	158,900
2024-03-18	09:00:00	462	462	460	460	58,400
2024-03-15	09:00:00	472	472	462	462	9,800
2024-03-14	09:00:00	460	472	460	472	1,262,600
2024-03-13	09:00:00	462	462	462	462	41,500
2024-03-08	09:00:00	462	466	462	466	22,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	456	460	454	460	82,700
2024-04-29	09:00:00	452	472	452	470	947,700
2024-04-26	09:00:00	460	460	454	456	267,700
2024-04-25	09:00:00	454	460	452	460	50,900
2024-04-24	09:00:00	450	462	450	462	178,100
2024-04-23	09:00:00	458	458	452	456	264,000
2024-04-22	09:00:00	452	464	452	458	185,200
2024-04-19	09:00:00	460	460	452	456	58,000
2024-04-18	09:00:00	452	462	452	454	411,200
2024-04-17	09:00:00	452	462	452	458	414,500
2024-04-16	09:00:00	460	460	452	460	197,800
2024-04-05	09:00:00	458	462	454	462	5,600
2024-04-04	09:00:00	454	468	454	460	242,200
2024-04-03	09:00:00	460	460	452	460	51,000
2024-04-02	09:00:00	454	460	454	460	18,000
2024-04-01	09:00:00	454	456	454	456	31,300
2024-03-28	09:00:00	462	466	454	454	250,700
2024-03-27	09:00:00	460	466	454	466	75,900
2024-03-26	09:00:00	460	460	460	460	0
2024-03-25	09:00:00	460	460	460	460	0
2024-03-22	09:00:00	460	460	460	460	72,600
2024-03-21	09:00:00	458	470	456	456	13,300
2024-03-20	09:00:00	468	470	456	458	134,500
2024-03-19	09:00:00	460	464	460	460	158,900
2024-03-18	09:00:00	462	462	460	460	58,400
2024-03-15	09:00:00	472	472	462	462	9,800
2024-03-14	09:00:00	460	472	460	472	1,262,600
2024-03-13	09:00:00	462	462	462	462	41,500
2024-03-08	09:00:00	462	466	462	466	22,400
2024-03-07	09:00:00	470	472	466	466	1,021,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	452	472	452	470	947,700
2024-04-21	00:00:00	452	464	450	456	945,900
2024-04-14	00:00:00	460	462	452	456	1,081,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	454	468	452	462	348,100
2024-03-24	00:00:00	460	466	454	454	326,600
2024-03-17	00:00:00	462	470	456	460	437,700
2024-03-10	00:00:00	462	472	460	462	1,313,900
2024-03-03	00:00:00	470	472	462	466	2,404,700
2024-02-25	00:00:00	474	474	454	468	690,800
2024-02-18	00:00:00	456	472	452	472	1,116,300
2024-02-11	00:00:00	454	462	452	462	758,800
2024-02-04	00:00:00	460	462	452	462	515,000
2024-01-28	00:00:00	452	464	448	464	3,513,700
2024-01-21	00:00:00	450	456	448	456	473,900
2024-01-14	00:00:00	454	462	450	458	194,800
2024-01-07	00:00:00	462	462	448	454	1,003,200
2023-12-31	00:00:00	452	462	452	462	314,400
2023-12-24	00:00:00	456	458	450	452	430,700
2023-12-17	00:00:00	460	466	452	456	631,900
2023-12-10	00:00:00	456	476	446	462	4,954,400
2023-12-03	00:00:00	454	462	446	458	1,284,100
2023-11-26	00:00:00	456	462	446	452	244,600
2023-11-19	00:00:00	456	462	454	454	205,600
2023-11-12	00:00:00	458	464	456	462	127,300
2023-11-05	00:00:00	460	470	454	458	354,600
2023-10-29	00:00:00	462	472	450	460	4,020,400
2023-10-22	00:00:00	452	468	450	462	788,500
2023-10-15	00:00:00	468	470	444	452	1,443,300
2023-10-08	00:00:00	464	472	462	468	627,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	456	460	454	460	82,700
2024-03-31	00:00:00	454	472	450	456	3,325,400
2024-02-29	00:00:00	468	472	454	454	4,815,100
2024-01-31	00:00:00	452	474	448	464	5,861,500
2023-12-31	00:00:00	452	462	448	454	2,387,200
2023-11-30	00:00:00	454	476	446	452	7,342,600
2023-10-31	00:00:00	466	470	450	454	3,525,400
2023-09-30	00:00:00	464	472	444	468	9,986,000
2023-08-31	00:00:00	466	490	456	464	139,254,300
2023-07-31	00:00:00	468	482	454	464	64,773,400
2023-06-30	00:00:00	472	472	460	466	14,872,600
2023-05-31	00:00:00	472	478	440	470	13,654,600
2023-04-30	00:00:00	480	482	440	472	26,091,500
2023-03-31	00:00:00	462	470	458	462	82,600
2023-02-28	00:00:00	478	498	470	484	245,200
2023-01-31	00:00:00	470	474	460	468	662,400
2022-12-31	00:00:00	560	565	430	438	31,743,800
2022-11-30	00:00:00	560	575	555	560	32,383,200
2022-10-31	00:00:00	560	600	540	560	69,758,000
2022-09-30	00:00:00	555	605	545	555	95,498,100
2022-08-31	00:00:00	670	670	540	555	241,435,100
2022-07-31	00:00:00	494	765	494	655	839,610,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	456	460	454	460	82,700
2024-03-31	00:00:00	454	472	450	470	3,323,200
2024-02-29	00:00:00	468	472	454	454	4,815,100
2024-01-31	00:00:00	452	474	448	456	14,002,000
2023-12-31	00:00:00	452	474	448	454	13,063,800
2023-11-30	00:00:00	454	476	446	464	15,591,300
2023-10-31	00:00:00	466	476	446	454	13,255,200
2023-09-30	00:00:00	464	476	444	452	20,854,000
2023-08-31	00:00:00	466	490	444	454	152,765,700
2023-07-31	00:00:00	468	490	444	468	214,013,700
2023-06-30	00:00:00	472	490	454	464	218,900,300
2023-05-31	00:00:00	472	482	440	464	93,300,600
2023-04-30	00:00:00	480	482	440	466	54,618,700
2023-03-31	00:00:00	462	482	440	470	40,550,500
2023-02-28	00:00:00	478	498	440	472	34,642,300
2023-01-31	00:00:00	470	500	448	462	48,866,200
2022-10-31	00:00:00	560	600	430	438	133,885,000
2022-07-31	00:00:00	494	765	494	555	1,176,543,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters