Informasi Saham MPMX PT Mitra Pinasthika Mustika Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MARI	PT Mahaka Radio Integra Tbk
HOPE	PT Harapan Duta Pertiwi Tbk
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk
BIMA	PT Primarindo Asia Infrastructure Tbk.
MAMI	PT Mas Murni Indonesia, Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	1
40002	Enterprise Value	5	1,904,335,445,775	2,150,878,700,550	2,524,853,989,920
14008	Pe Ratio	7	9	7	10
40001	Market Cap	9	4,475,406,445,775	4,584,562,700,550	4,875,793,989,920
102	Enterprises Value E B I T D A Ratio	17	3	16	9
14012	Pb Ratio	19	1	1	1
14010	Ps Ratio	27	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	1	1	1	1
40002	Enterprise Value	5	1,904,335,445,775	2,150,878,700,550	2,171,783,696,730	1,980,407,453,415	2,572,995,483,975	2,524,853,989,920
14008	Pe Ratio	7	9	7	7	8	9	10
40001	Market Cap	9	4,475,406,445,775	4,584,562,700,550	4,497,237,696,730	4,650,056,453,415	5,348,656,483,975	4,875,793,989,920
102	Enterprises Value E B I T D A Ratio	17	3	16	10	11	13	9
14012	Pb Ratio	19	1	1	1	1	1	1
14010	Ps Ratio	27	0	0	0	0	0	0

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	635,091,000,000	112,432,000,000	689,239,000,000	478,368,000,000	345,639,000,000
20304	Write Off	0	0	0	11,728,000,000	15,066,000,000
20091	Net Income	525,621,000,000	103,910,000,000	661,732,000,000	411,735,000,000	118,331,000,000
29004	Basic E P S	120	0	152	95	27
20190	E B I T D A	724,682,000,000	135,661,000,000	770,666,000,000	574,837,000,000	423,005,000,000
20007	Amortization	18,697,000,000	5,048,000,000	17,208,000,000	13,172,000,000	6,473,000,000
20046	Gross Profit	1,215,233,000,000	284,223,000,000	1,087,447,000,000	959,882,000,000	1,048,633,000,000
29009	Diluted E P S	120	0	152	95	27
20136	Pretax Income	633,482,000,000	112,055,000,000	687,510,000,000	474,956,000,000	283,464,000,000
20145	Tax Provision	109,753,000,000	8,583,000,000	118,685,000,000	95,962,000,000	93,039,000,000
20100	Total Revenue	13,859,071,000,000	3,350,908,000,000	12,742,854,000,000	11,913,408,000,000	11,181,671,000,000
20164	Total Expenses	13,559,082,000,000	3,309,558,000,000	12,435,880,000,000	11,721,524,000,000	10,940,175,000,000
20013	Cost Of Revenue	12,643,838,000,000	3,066,685,000,000	11,655,407,000,000	10,953,526,000,000	10,133,038,000,000
20177	Interest Income	111,397,000,000	27,675,000,000	101,162,000,000	121,311,000,000	119,483,000,000
20057	Interest Expense	1,609,000,000	377,000,000	1,729,000,000	3,412,000,000	62,175,000,000
20109	Operating Income	299,989,000,000	41,350,000,000	306,974,000,000	191,884,000,000	241,496,000,000
20316	Normalized Income	522,943,125,794	103,267,697,997	567,438,048,268	378,981,000,000	184,677,572,729
20108	Operating Expense	915,244,000,000	242,873,000,000	780,473,000,000	767,998,000,000	807,137,000,000
20112	Operating Revenue	13,859,071,000,000	3,350,908,000,000	12,742,854,000,000	11,913,408,000,000	11,181,671,000,000
20087	Minority Interests	-17,000,000	-3,000,000	-16,000,000	-13,000,000	-15,241,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	109,788,000,000	27,298,000,000	99,433,000,000	117,899,000,000	57,308,000,000
20416	Total Unusual Items	930,000,000	218,000,000	1,657,000,000	-10,427,000,000	-14,132,000,000
29010	Basic Average Shares	4,364,805,340	0	4,343,173,810	4,315,160,230	4,309,473,568
20269	Other Special Charges	-930,000,000	-218,000,000	-1,657,000,000	-1,301,000,000	-934,000,000
20287	Rent And Landing Fees	9,035,000,000	2,573,000,000	10,091,000,000	11,839,000,000	10,291,000,000
29011	Diluted Average Shares	4,366,250,191	0	4,343,173,810	4,315,160,230	4,309,473,568
20420	Normalized E B I T D A	723,752,000,000	135,443,000,000	769,009,000,000	574,837,000,000	437,137,000,000
20162	Special Income Charges	930,000,000	218,000,000	1,657,000,000	-10,427,000,000	-14,132,000,000
20315	Reconciled Depreciation	89,591,000,000	23,229,000,000	81,427,000,000	96,469,000,000	77,366,000,000
20312	Other Operating Expenses	328,335,000,000	83,787,000,000	248,807,000,000	238,157,000,000	218,943,000,000
20440	Rent Expense Supplemental	9,035,000,000	2,573,000,000	10,091,000,000	11,839,000,000	10,291,000,000
20314	Reconciled Cost Of Revenue	12,643,838,000,000	3,066,685,000,000	11,655,407,000,000	10,953,526,000,000	10,133,038,000,000
20419	Tax Effect Of Unusual Items	161,125,794	16,697,997	286,048,268	0	-4,638,427,271
20018	Depreciation Income Statement	70,894,000,000	18,181,000,000	64,219,000,000	83,297,000,000	70,893,000,000
20075	Interest Income Non Operating	111,397,000,000	27,675,000,000	101,162,000,000	121,311,000,000	119,483,000,000
20158	Selling And Marketing Expense	133,153,000,000	42,116,000,000	115,070,000,000	118,173,000,000	123,557,000,000
20064	Interest Expense Non Operating	1,609,000,000	377,000,000	1,729,000,000	3,412,000,000	62,175,000,000
20093	Net Income Common Stockholders	525,621,000,000	103,910,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20094	Net Income Continuous Operations	523,729,000,000	103,472,000,000	568,825,000,000	378,994,000,000	190,425,000,000
20045	General And Administrative Expense	30,071,000,000	13,294,000,000	37,324,000,000	25,094,000,000	39,146,000,000
20159	Selling General And Administration	163,224,000,000	55,410,000,000	152,394,000,000	143,267,000,000	162,703,000,000
20435	Total Operating Income As Reported	477,717,000,000	79,291,000,000	525,155,000,000	331,563,000,000	344,706,000,000
20022	Net Income Discontinuous Operations	1,909,000,000	441,000,000	92,923,000,000	32,754,000,000	-56,853,000,000
20412	Other Non Operating Income Expenses	163,143,000,000	34,595,000,000	140,121,000,000	123,705,000,000	86,472,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	525,621,000,000	103,910,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20417	Total Unusual Items Excluding Goodwill	930,000,000	218,000,000	1,657,000,000	-10,427,000,000	-14,132,000,000
20077	Net Non Operating Interest Income Expense	109,788,000,000	27,298,000,000	99,433,000,000	117,899,000,000	57,308,000,000
20346	Net Income Including Noncontrolling Interests	525,638,000,000	103,913,000,000	661,748,000,000	411,748,000,000	133,572,000,000
20019	Depreciation And Amortization In Income Statement	89,591,000,000	23,229,000,000	81,427,000,000	96,469,000,000	77,366,000,000
20309	Net Income From Continuing And Discontinued Operation	525,621,000,000	103,910,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20331	Net Income From Continuing Operation Net Minority Interest	523,712,000,000	103,469,000,000	568,809,000,000	378,981,000,000	175,184,000,000

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	635,091,000,000	112,432,000,000	188,795,000,000	163,460,000,000	170,404,000,000	689,239,000,000	478,368,000,000	345,639,000,000
20304	Write Off	0	0	0	0	0	0	11,728,000,000	15,066,000,000
20091	Net Income	525,621,000,000	103,910,000,000	157,354,000,000	133,290,000,000	131,067,000,000	661,732,000,000	411,735,000,000	118,331,000,000
29004	Basic E P S	120	0	144	0	30	152	95	27
20190	E B I T D A	724,682,000,000	135,661,000,000	211,192,000,000	185,656,000,000	192,173,000,000	770,666,000,000	574,837,000,000	423,005,000,000
20007	Amortization	18,697,000,000	5,048,000,000	4,685,000,000	4,567,000,000	4,397,000,000	17,208,000,000	13,172,000,000	6,473,000,000
20046	Gross Profit	1,215,233,000,000	284,223,000,000	302,686,000,000	293,540,000,000	334,784,000,000	1,087,447,000,000	959,882,000,000	1,048,633,000,000
29009	Diluted E P S	120	0	144	0	30	152	95	27
20136	Pretax Income	633,482,000,000	112,055,000,000	188,475,000,000	162,933,000,000	170,019,000,000	687,510,000,000	474,956,000,000	283,464,000,000
20145	Tax Provision	109,753,000,000	8,583,000,000	31,340,000,000	30,264,000,000	39,566,000,000	118,685,000,000	95,962,000,000	93,039,000,000
20100	Total Revenue	13,859,071,000,000	3,350,908,000,000	3,412,775,000,000	3,309,351,000,000	3,786,037,000,000	12,742,854,000,000	11,913,408,000,000	11,181,671,000,000
20164	Total Expenses	13,559,082,000,000	3,309,558,000,000	3,309,498,000,000	3,235,491,000,000	3,704,535,000,000	12,435,880,000,000	11,721,524,000,000	10,940,175,000,000
20013	Cost Of Revenue	12,643,838,000,000	3,066,685,000,000	3,110,089,000,000	3,015,811,000,000	3,451,253,000,000	11,655,407,000,000	10,953,526,000,000	10,133,038,000,000
20177	Interest Income	111,397,000,000	27,675,000,000	27,196,000,000	28,476,000,000	28,050,000,000	101,162,000,000	121,311,000,000	119,483,000,000
20057	Interest Expense	1,609,000,000	377,000,000	320,000,000	527,000,000	385,000,000	1,729,000,000	3,412,000,000	62,175,000,000
20109	Operating Income	299,989,000,000	41,350,000,000	103,277,000,000	73,860,000,000	81,502,000,000	306,974,000,000	191,884,000,000	241,496,000,000
20316	Normalized Income	522,943,125,794	103,267,697,997	157,130,000,000	132,665,000,000	130,448,000,000	567,438,048,268	378,981,000,000	184,677,572,729
20108	Operating Expense	915,244,000,000	242,873,000,000	199,409,000,000	219,680,000,000	253,282,000,000	780,473,000,000	767,998,000,000	807,137,000,000
20112	Operating Revenue	13,859,071,000,000	3,350,908,000,000	3,412,775,000,000	3,309,351,000,000	3,786,037,000,000	12,742,854,000,000	11,913,408,000,000	11,181,671,000,000
20087	Minority Interests	-17,000,000	-3,000,000	-5,000,000	-4,000,000	-5,000,000	-16,000,000	-13,000,000	-15,241,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	109,788,000,000	27,298,000,000	26,876,000,000	27,949,000,000	27,665,000,000	99,433,000,000	117,899,000,000	57,308,000,000
20416	Total Unusual Items	930,000,000	218,000,000	-152,000,000	0	0	1,657,000,000	-10,427,000,000	-14,132,000,000
29010	Basic Average Shares	4,364,805,340	0	4,343,173,810	0	4,360,390,517	4,343,173,810	4,315,160,230	4,309,473,568
20269	Other Special Charges	-930,000,000	-218,000,000	0	0	0	-1,657,000,000	-1,301,000,000	-934,000,000
20287	Rent And Landing Fees	9,035,000,000	2,573,000,000	2,226,000,000	2,193,000,000	2,043,000,000	10,091,000,000	11,839,000,000	10,291,000,000
29011	Diluted Average Shares	4,366,250,191	0	4,366,250,191	0	4,360,390,517	4,343,173,810	4,315,160,230	4,309,473,568
20420	Normalized E B I T D A	723,752,000,000	135,443,000,000	211,192,000,000	185,656,000,000	192,173,000,000	769,009,000,000	574,837,000,000	437,137,000,000
20162	Special Income Charges	930,000,000	218,000,000	0	0	0	1,657,000,000	-10,427,000,000	-14,132,000,000
20315	Reconciled Depreciation	89,591,000,000	23,229,000,000	22,397,000,000	22,196,000,000	21,769,000,000	81,427,000,000	96,469,000,000	77,366,000,000
20312	Other Operating Expenses	328,335,000,000	83,787,000,000	55,892,000,000	82,263,000,000	106,393,000,000	248,807,000,000	238,157,000,000	218,943,000,000
20440	Rent Expense Supplemental	9,035,000,000	2,573,000,000	2,226,000,000	2,193,000,000	2,043,000,000	10,091,000,000	11,839,000,000	10,291,000,000
20314	Reconciled Cost Of Revenue	12,643,838,000,000	3,066,685,000,000	3,110,089,000,000	3,015,811,000,000	3,451,253,000,000	11,655,407,000,000	10,953,526,000,000	10,133,038,000,000
20419	Tax Effect Of Unusual Items	161,125,794	16,697,997	0	0	0	286,048,268	0	-4,638,427,271
20018	Depreciation Income Statement	70,894,000,000	18,181,000,000	17,712,000,000	17,629,000,000	17,372,000,000	64,219,000,000	83,297,000,000	70,893,000,000
20075	Interest Income Non Operating	111,397,000,000	27,675,000,000	27,196,000,000	28,476,000,000	28,050,000,000	101,162,000,000	121,311,000,000	119,483,000,000
20158	Selling And Marketing Expense	133,153,000,000	42,116,000,000	33,100,000,000	30,546,000,000	27,391,000,000	115,070,000,000	118,173,000,000	123,557,000,000
20064	Interest Expense Non Operating	1,609,000,000	377,000,000	320,000,000	527,000,000	385,000,000	1,729,000,000	3,412,000,000	62,175,000,000
20093	Net Income Common Stockholders	525,621,000,000	103,910,000,000	157,354,000,000	133,290,000,000	131,067,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20094	Net Income Continuous Operations	523,729,000,000	103,472,000,000	157,135,000,000	132,669,000,000	130,453,000,000	568,825,000,000	378,994,000,000	190,425,000,000
20045	General And Administrative Expense	30,071,000,000	13,294,000,000	6,096,000,000	6,037,000,000	4,644,000,000	37,324,000,000	25,094,000,000	39,146,000,000
20159	Selling General And Administration	163,224,000,000	55,410,000,000	39,196,000,000	36,583,000,000	32,035,000,000	152,394,000,000	143,267,000,000	162,703,000,000
20435	Total Operating Income As Reported	477,717,000,000	79,291,000,000	157,700,000,000	115,436,000,000	125,290,000,000	525,155,000,000	331,563,000,000	344,706,000,000
20022	Net Income Discontinuous Operations	1,909,000,000	441,000,000	224,000,000	625,000,000	619,000,000	92,923,000,000	32,754,000,000	-56,853,000,000
20412	Other Non Operating Income Expenses	163,143,000,000	34,595,000,000	50,336,000,000	38,893,000,000	39,319,000,000	140,121,000,000	123,705,000,000	86,472,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	525,621,000,000	103,910,000,000	157,354,000,000	133,290,000,000	131,067,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20417	Total Unusual Items Excluding Goodwill	930,000,000	218,000,000	-152,000,000	0	0	1,657,000,000	-10,427,000,000	-14,132,000,000
20077	Net Non Operating Interest Income Expense	109,788,000,000	27,298,000,000	26,876,000,000	27,949,000,000	27,665,000,000	99,433,000,000	117,899,000,000	57,308,000,000
20346	Net Income Including Noncontrolling Interests	525,638,000,000	103,913,000,000	157,359,000,000	133,294,000,000	131,072,000,000	661,748,000,000	411,748,000,000	133,572,000,000
20019	Depreciation And Amortization In Income Statement	89,591,000,000	23,229,000,000	22,397,000,000	22,196,000,000	21,769,000,000	81,427,000,000	96,469,000,000	77,366,000,000
20309	Net Income From Continuing And Discontinued Operation	525,621,000,000	103,910,000,000	157,354,000,000	133,290,000,000	131,067,000,000	661,732,000,000	411,735,000,000	118,331,000,000
20331	Net Income From Continuing Operation Net Minority Interest	523,712,000,000	103,469,000,000	157,130,000,000	132,665,000,000	130,448,000,000	568,809,000,000	378,981,000,000	175,184,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	721,859,000,000	754,859,000,000
23165	Payables	919,860,000,000	1,095,187,000,000	849,523,000,000	659,086,000,000
23139	Net P P E	887,777,000,000	844,868,000,000	2,929,018,000,000	2,853,701,000,000
23351	Properties	0	0	0	0
23386	Total Debt	15,722,000,000	14,531,000,000	993,339,000,000	704,046,000,000
23100	Gross P P E	1,435,604,000,000	1,346,260,000,000	4,145,466,000,000	3,993,117,000,000
23038	Common Stock	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000
23045	Current Debt	7,428,000,000	7,248,000,000	269,466,000,000	160,453,000,000
23532	Share Issued	4,462,963,276	4,462,963,276	4,323,519,091	4,462,963,276
23220	Total Assets	8,599,026,000,000	8,889,818,000,000	9,869,734,000,000	9,209,838,000,000
23027	Capital Stock	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000
23382	Other Payable	182,412,000,000	95,618,000,000	95,562,000,000	86,139,000,000
23028	Cash Financial	1,105,316,000,000	876,310,000,000	1,116,845,000,000	492,084,000,000
23123	Long Term Debt	0	0	707,333,000,000	523,651,000,000
23179	Prepaid Assets	111,809,000,000	113,085,000,000	122,270,000,000	113,829,000,000
23232	Treasury Stock	88,887,000,000	100,778,000,000	123,105,000,000	128,354,000,000
23385	Working Capital	1,614,898,000,000	1,709,266,000,000	936,901,000,000	971,443,000,000
23000	Accounts Payable	675,429,000,000	941,431,000,000	720,297,000,000	551,902,000,000
23029	Cash Equivalents	606,773,000,000	1,122,664,000,000	731,582,000,000	1,138,507,000,000
23245	Invested Capital	6,119,288,000,000	6,194,441,000,000	7,235,716,000,000	7,007,935,000,000
23340	Other Properties	18,281,000,000	17,329,000,000	30,055,000,000	37,890,000,000
23132	Minority Interest	53,000,000	50,000,000	49,000,000	49,000,000
23342	Other Receivables	245,304,000,000	148,656,000,000	154,736,000,000	155,661,000,000
23204	Retained Earnings	2,786,531,000,000	2,862,814,000,000	2,992,972,000,000	3,091,539,000,000
23217	Total Tax Payable	62,019,000,000	58,138,000,000	33,664,000,000	21,045,000,000
23001	Accounts Receivable	240,350,000,000	224,618,000,000	260,815,000,000	257,613,000,000
23280	Common Stock Equity	6,111,860,000,000	6,187,193,000,000	6,258,917,000,000	6,323,831,000,000
23403	Net Tangible Assets	6,012,378,000,000	6,094,115,000,000	5,437,305,000,000	5,492,447,000,000
23215	Stockholders Equity	6,111,860,000,000	6,187,193,000,000	6,258,917,000,000	6,323,831,000,000
23383	Tangible Book Value	6,012,378,000,000	6,094,115,000,000	5,437,305,000,000	5,492,447,000,000
23374	Total Capitalization	6,111,860,000,000	6,187,193,000,000	6,966,250,000,000	6,847,482,000,000
23312	Land And Improvements	366,948,000,000	366,948,000,000	436,214,000,000	454,853,000,000
23469	Other Equity Interest	-452,823,000,000	-435,287,000,000	-439,964,000,000	-458,864,000,000
23393	Ordinary Shares Number	4,366,250,191	4,353,387,491	4,323,519,091	4,310,041,891
23395	Treasury Shares Number	96,713,085	109,575,785	0	152,921,385
23155	Other Intangible Assets	99,482,000,000	93,078,000,000	99,753,000,000	76,525,000,000
23008	Accumulated Depreciation	-547,827,000,000	-501,392,000,000	-1,216,448,000,000	-1,139,416,000,000
23282	Construction In Progress	59,111,000,000	18,657,000,000	17,356,000,000	22,797,000,000
23380	Capital Lease Obligations	8,294,000,000	7,283,000,000	16,540,000,000	19,942,000,000
23030	Cash And Cash Equivalents	1,712,089,000,000	1,998,974,000,000	1,848,427,000,000	1,630,591,000,000
23262	Gross Accounts Receivable	254,250,000,000	238,570,000,000	332,831,000,000	369,249,000,000
23012	Additional Paid In Capital	1,500,259,000,000	1,503,664,000,000	1,482,234,000,000	1,482,730,000,000
23275	Buildings And Improvements	719,271,000,000	705,714,000,000	775,152,000,000	838,607,000,000
23102	Held To Maturity Securities	287,244,000,000	311,076,000,000	187,480,000,000	167,975,000,000
23126	Long Term Equity Investment	1,906,883,000,000	1,874,424,000,000	855,759,000,000	779,883,000,000
23062	Non Current Deferred Revenue	586,015,000,000	659,145,000,000	532,683,000,000	319,933,000,000
23163	Other Short Term Investments	874,704,000,000	791,218,000,000	509,533,000,000	362,713,000,000
23319	Machinery Furniture Equipment	271,993,000,000	237,612,000,000	2,886,689,000,000	2,638,970,000,000
23289	Derivative Product Liabilities	10,542,000,000	73,010,000,000	211,590,000,000	184,826,000,000
23048	Current Capital Lease Obligation	5,000,000,000	6,380,000,000	8,300,000,000	6,407,000,000
23127	Long Term Capital Lease Obligation	3,294,000,000	903,000,000	8,240,000,000	13,535,000,000
23098	Goodwill And Other Intangible Assets	99,482,000,000	93,078,000,000	821,612,000,000	831,384,000,000
23261	Total Equity Gross Minority Interest	6,111,913,000,000	6,187,243,000,000	6,258,966,000,000	6,323,880,000,000
23067	Non Current Deferred Taxes Liabilities	5,445,000,000	0	0	0
23259	Total Liabilities Net Minority Interest	2,487,113,000,000	2,702,575,000,000	3,610,768,000,000	2,885,958,000,000
23046	Current Debt And Capital Lease Obligation	12,428,000,000	13,628,000,000	277,766,000,000	166,860,000,000
23266	Allowance For Doubtful Accounts Receivable	-13,900,000,000	-13,952,000,000	-72,016,000,000	-111,636,000,000
23124	Long Term Debt And Capital Lease Obligation	3,294,000,000	903,000,000	715,573,000,000	537,186,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,225,000,000	33,411,000,000	43,865,000,000	45,738,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	721,859,000,000	754,859,000,000
23165	Payables	919,860,000,000	1,084,870,000,000	1,189,989,000,000	1,068,147,000,000	1,095,187,000,000	849,523,000,000	659,086,000,000
23139	Net P P E	887,777,000,000	888,226,000,000	848,809,000,000	845,107,000,000	844,868,000,000	2,929,018,000,000	2,853,701,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	15,722,000,000	13,160,000,000	11,571,000,000	20,130,000,000	14,531,000,000	993,339,000,000	704,046,000,000
23100	Gross P P E	1,435,604,000,000	1,427,159,000,000	1,374,423,000,000	1,357,387,000,000	1,346,260,000,000	4,145,466,000,000	3,993,117,000,000
23038	Common Stock	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000
23045	Current Debt	7,428,000,000	11,373,000,000	7,915,000,000	13,726,000,000	7,248,000,000	269,466,000,000	160,453,000,000
23532	Share Issued	4,462,963,276	4,462,963,276	4,462,963,276	4,462,963,276	4,462,963,276	4,323,519,091	4,462,963,276
23220	Total Assets	8,599,026,000,000	8,685,397,000,000	8,559,961,000,000	8,952,773,000,000	8,889,818,000,000	9,869,734,000,000	9,209,838,000,000
23027	Capital Stock	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000	2,231,482,000,000
23382	Other Payable	182,412,000,000	138,499,000,000	142,135,000,000	65,633,000,000	95,618,000,000	95,562,000,000	86,139,000,000
23028	Cash Financial	1,105,316,000,000	842,470,000,000	752,255,000,000	610,855,000,000	876,310,000,000	1,116,845,000,000	492,084,000,000
23123	Long Term Debt	0	0	0	0	0	707,333,000,000	523,651,000,000
23179	Prepaid Assets	111,809,000,000	116,648,000,000	108,996,000,000	118,334,000,000	113,085,000,000	122,270,000,000	113,829,000,000
23232	Treasury Stock	88,887,000,000	88,887,000,000	88,887,000,000	88,887,000,000	100,778,000,000	123,105,000,000	128,354,000,000
23385	Working Capital	1,614,898,000,000	1,480,773,000,000	1,401,796,000,000	2,010,267,000,000	1,709,266,000,000	936,901,000,000	971,443,000,000
23000	Accounts Payable	675,429,000,000	910,627,000,000	994,807,000,000	942,483,000,000	941,431,000,000	720,297,000,000	551,902,000,000
23029	Cash Equivalents	606,773,000,000	749,752,000,000	789,107,000,000	1,284,596,000,000	1,122,664,000,000	731,582,000,000	1,138,507,000,000
23245	Invested Capital	6,119,288,000,000	6,020,615,000,000	5,859,413,000,000	6,335,836,000,000	6,194,441,000,000	7,235,716,000,000	7,007,935,000,000
23340	Other Properties	18,281,000,000	12,520,000,000	14,295,000,000	14,501,000,000	17,329,000,000	30,055,000,000	37,890,000,000
23132	Minority Interest	53,000,000	50,000,000	45,000,000	55,000,000	50,000,000	49,000,000	49,000,000
23342	Other Receivables	245,304,000,000	170,797,000,000	177,453,000,000	110,056,000,000	148,656,000,000	154,736,000,000	155,661,000,000
23204	Retained Earnings	2,786,531,000,000	2,685,269,000,000	2,527,719,000,000	2,993,836,000,000	2,862,814,000,000	2,992,972,000,000	3,091,539,000,000
23217	Total Tax Payable	62,019,000,000	35,744,000,000	53,047,000,000	60,031,000,000	58,138,000,000	33,664,000,000	21,045,000,000
23001	Accounts Receivable	240,350,000,000	323,986,000,000	381,098,000,000	279,077,000,000	224,618,000,000	260,815,000,000	257,613,000,000
23280	Common Stock Equity	6,111,860,000,000	6,009,242,000,000	5,851,498,000,000	6,322,110,000,000	6,187,193,000,000	6,258,917,000,000	6,323,831,000,000
23403	Net Tangible Assets	6,012,378,000,000	5,915,797,000,000	5,754,372,000,000	6,228,103,000,000	6,094,115,000,000	5,437,305,000,000	5,492,447,000,000
23215	Stockholders Equity	6,111,860,000,000	6,009,242,000,000	5,851,498,000,000	6,322,110,000,000	6,187,193,000,000	6,258,917,000,000	6,323,831,000,000
23383	Tangible Book Value	6,012,378,000,000	5,915,797,000,000	5,754,372,000,000	6,228,103,000,000	6,094,115,000,000	5,437,305,000,000	5,492,447,000,000
23374	Total Capitalization	6,111,860,000,000	6,009,242,000,000	5,851,498,000,000	6,322,110,000,000	6,187,193,000,000	6,966,250,000,000	6,847,482,000,000
23312	Land And Improvements	366,948,000,000	366,948,000,000	366,948,000,000	366,948,000,000	366,948,000,000	436,214,000,000	454,853,000,000
23469	Other Equity Interest	-452,823,000,000	-454,179,000,000	-454,373,000,000	-439,878,000,000	-435,287,000,000	-439,964,000,000	-458,864,000,000
23393	Ordinary Shares Number	4,366,250,191	4,366,250,191	4,366,250,191	4,366,250,191	4,353,387,491	4,323,519,091	4,310,041,891
23395	Treasury Shares Number	96,713,085	96,713,085	96,713,085	96,713,085	109,575,785	0	152,921,385
23155	Other Intangible Assets	99,482,000,000	93,445,000,000	97,126,000,000	94,007,000,000	93,078,000,000	99,753,000,000	76,525,000,000
23008	Accumulated Depreciation	-547,827,000,000	-538,933,000,000	-525,614,000,000	-512,280,000,000	-501,392,000,000	-1,216,448,000,000	-1,139,416,000,000
23282	Construction In Progress	59,111,000,000	71,288,000,000	18,935,000,000	19,157,000,000	18,657,000,000	17,356,000,000	22,797,000,000
23380	Capital Lease Obligations	8,294,000,000	1,787,000,000	3,656,000,000	6,404,000,000	7,283,000,000	16,540,000,000	19,942,000,000
23030	Cash And Cash Equivalents	1,712,089,000,000	1,592,222,000,000	1,541,362,000,000	1,895,451,000,000	1,998,974,000,000	1,848,427,000,000	1,630,591,000,000
23262	Gross Accounts Receivable	254,250,000,000	338,352,000,000	395,324,000,000	293,004,000,000	238,570,000,000	332,831,000,000	369,249,000,000
23012	Additional Paid In Capital	1,500,259,000,000	1,500,259,000,000	1,500,259,000,000	1,500,259,000,000	1,503,664,000,000	1,482,234,000,000	1,482,730,000,000
23275	Buildings And Improvements	719,271,000,000	709,686,000,000	709,640,000,000	708,185,000,000	705,714,000,000	775,152,000,000	838,607,000,000
23102	Held To Maturity Securities	287,244,000,000	287,325,000,000	295,180,000,000	300,383,000,000	311,076,000,000	187,480,000,000	167,975,000,000
23126	Long Term Equity Investment	1,906,883,000,000	1,900,817,000,000	1,909,481,000,000	1,894,151,000,000	1,874,424,000,000	855,759,000,000	779,883,000,000
23062	Non Current Deferred Revenue	586,015,000,000	586,913,000,000	598,075,000,000	624,442,000,000	659,145,000,000	532,683,000,000	319,933,000,000
23163	Other Short Term Investments	874,704,000,000	854,622,000,000	795,663,000,000	794,328,000,000	791,218,000,000	509,533,000,000	362,713,000,000
23319	Machinery Furniture Equipment	271,993,000,000	266,717,000,000	264,605,000,000	248,596,000,000	237,612,000,000	2,886,689,000,000	2,638,970,000,000
23289	Derivative Product Liabilities	10,542,000,000	10,166,000,000	10,166,000,000	73,010,000,000	73,010,000,000	211,590,000,000	184,826,000,000
23048	Current Capital Lease Obligation	5,000,000,000	1,787,000,000	3,656,000,000	5,488,000,000	6,380,000,000	8,300,000,000	6,407,000,000
23127	Long Term Capital Lease Obligation	3,294,000,000	0	0	916,000,000	903,000,000	8,240,000,000	13,535,000,000
23098	Goodwill And Other Intangible Assets	99,482,000,000	93,445,000,000	97,126,000,000	94,007,000,000	93,078,000,000	821,612,000,000	831,384,000,000
23261	Total Equity Gross Minority Interest	6,111,913,000,000	6,009,292,000,000	5,851,543,000,000	6,322,165,000,000	6,187,243,000,000	6,258,966,000,000	6,323,880,000,000
23067	Non Current Deferred Taxes Liabilities	5,445,000,000	3,637,000,000	3,637,000,000	0	0	0	0
23259	Total Liabilities Net Minority Interest	2,487,113,000,000	2,676,105,000,000	2,708,418,000,000	2,630,608,000,000	2,702,575,000,000	3,610,768,000,000	2,885,958,000,000
23046	Current Debt And Capital Lease Obligation	12,428,000,000	13,160,000,000	11,571,000,000	19,214,000,000	13,628,000,000	277,766,000,000	166,860,000,000
23266	Allowance For Doubtful Accounts Receivable	-13,900,000,000	-14,366,000,000	-14,226,000,000	-13,927,000,000	-13,952,000,000	-72,016,000,000	-111,636,000,000
23124	Long Term Debt And Capital Lease Obligation	3,294,000,000	0	0	916,000,000	903,000,000	715,573,000,000	537,186,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,225,000,000	37,311,000,000	36,334,000,000	34,839,000,000	33,411,000,000	43,865,000,000	45,738,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,489,000,000	354,000,000	4,562,000,000	65,798,000,000	2,292,000,000
26185	Free Cash Flow	241,328,000,000	149,537,000,000	667,664,000,000	495,490,000,000	401,845,000,000
26027	Changes In Cash	-281,459,000,000	116,884,000,000	103,542,000,000	217,836,000,000	-198,417,000,000
26182	Issuance Of Debt	593,056,000,000	79,352,000,000	671,742,000,000	1,560,686,000,000	2,053,037,000,000
26123	Sale Of Business	0	0	690,625,000,000	2,170,000,000	0
26016	End Cash Position	1,712,089,000,000	1,712,089,000,000	1,998,974,000,000	1,848,427,000,000	1,630,591,000,000
26112	Purchase Of P P E	-131,672,000,000	-20,155,000,000	-77,047,000,000	-85,001,000,000	-65,473,000,000
26183	Repayment Of Debt	-592,876,000,000	-271,822,000,000	-655,407,000,000	-1,266,525,000,000	-1,773,276,000,000
26125	Sale Of Investment	497,426,000,000	164,812,000,000	320,684,000,000	286,680,000,000	0
26005	Capital Expenditure	-131,672,000,000	-20,155,000,000	-77,047,000,000	-85,001,000,000	-65,473,000,000
26007	Cash Dividends Paid	-589,444,000,000	0	-783,610,000,000	-496,308,000,000	-387,904,000,000
26012	Financing Cash Flow	-597,097,000,000	-203,279,000,000	-730,762,000,000	-200,802,000,000	-124,003,000,000
26013	Investing Cash Flow	-57,362,000,000	150,471,000,000	89,593,000,000	-161,853,000,000	-541,732,000,000
26115	Purchase Of Business	-75,136,000,000	-75,136,000,000	-155,372,000,000	0	-413,406,000,000
26098	Common Stock Issuance	0	-8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26110	Purchase Of Investment	-550,114,000,000	-183,065,000,000	-693,859,000,000	-431,500,000,000	-65,145,000,000
26015	Beginning Cash Position	1,998,974,000,000	1,592,222,000,000	1,848,427,000,000	1,630,591,000,000	1,829,008,000,000
26223	Classesof Cash Payments	-13,352,210,000,000	-3,137,465,000,000	-12,997,921,000,000	-12,528,007,000,000	-10,960,330,000,000
26099	Long Term Debt Issuance	0	-188,525,000,000	164,066,000,000	624,176,000,000	502,793,000,000
26090	Long Term Debt Payments	0	0	-94,125,000,000	-353,653,000,000	-92,463,000,000
26246	Dividends Received C F I	12,120,000,000	0	0	0	0
26101	Short Term Debt Issuance	593,056,000,000	267,877,000,000	507,676,000,000	936,510,000,000	1,550,244,000,000
26091	Short Term Debt Payments	-592,876,000,000	-271,822,000,000	-561,282,000,000	-912,872,000,000	-1,680,813,000,000
26181	Issuance Of Capital Stock	0	-8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26071	Net Common Stock Issuance	0	-8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26154	Common Stock Dividend Paid	-589,444,000,000	0	-783,610,000,000	-496,308,000,000	-387,904,000,000
26073	Net Long Term Debt Issuance	0	-188,525,000,000	69,941,000,000	270,523,000,000	410,330,000,000
26164	Net Other Financing Charges	-14,000,000	0	-14,000,000	-6,000,000	-4,000,000
26119	Net P P E Purchase And Sale	-130,183,000,000	-19,801,000,000	-72,485,000,000	-19,203,000,000	-63,181,000,000
26075	Net Short Term Debt Issuance	180,000,000	-3,945,000,000	-53,606,000,000	23,638,000,000	-130,569,000,000
26072	Net Issuance Payments Of Debt	180,000,000	-192,470,000,000	16,335,000,000	294,161,000,000	279,761,000,000
26226	Paymentson Behalfof Employees	-306,427,000,000	-48,483,000,000	-328,635,000,000	-336,146,000,000	-358,690,000,000
26116	Net Business Purchase And Sale	-75,136,000,000	-75,136,000,000	535,253,000,000	2,170,000,000	-413,406,000,000
26063	Effect Of Exchange Rate Changes	-5,426,000,000	2,983,000,000	47,005,000,000	0	0
26118	Net Investment Purchase And Sale	-52,688,000,000	-18,253,000,000	-373,175,000,000	-144,820,000,000	-65,145,000,000
26228	Other Cash Paymentsfrom Operating Activities	-343,010,000,000	-44,609,000,000	-205,655,000,000	-276,723,000,000	-365,118,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	373,000,000,000	169,692,000,000	744,711,000,000	580,491,000,000	467,318,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,722,917,000,000	3,294,024,000,000	13,781,260,000,000	13,168,504,000,000	11,472,147,000,000

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	1,489,000,000	354,000,000	526,000,000	609,000,000	0	4,562,000,000	65,798,000,000	2,292,000,000
26185	Free Cash Flow	241,328,000,000	149,537,000,000	87,663,000,000	313,132,000,000	-309,004,000,000	667,664,000,000	495,490,000,000	401,845,000,000
26027	Changes In Cash	-281,459,000,000	116,884,000,000	59,269,000,000	-354,089,000,000	-103,523,000,000	103,542,000,000	217,836,000,000	-198,417,000,000
26182	Issuance Of Debt	593,056,000,000	79,352,000,000	299,181,000,000	96,380,000,000	118,143,000,000	671,742,000,000	1,560,686,000,000	2,053,037,000,000
26123	Sale Of Business	0	0	0	0	0	690,625,000,000	2,170,000,000	0
26016	End Cash Position	1,712,089,000,000	1,712,089,000,000	1,592,222,000,000	1,541,362,000,000	1,895,451,000,000	1,998,974,000,000	1,848,427,000,000	1,630,591,000,000
26112	Purchase Of P P E	-131,672,000,000	-20,155,000,000	-56,104,000,000	-30,615,000,000	-24,798,000,000	-77,047,000,000	-85,001,000,000	-65,473,000,000
26183	Repayment Of Debt	-592,876,000,000	-271,822,000,000	-107,198,000,000	-102,191,000,000	-111,665,000,000	-655,407,000,000	-1,266,525,000,000	-1,773,276,000,000
26125	Sale Of Investment	497,426,000,000	164,812,000,000	160,197,000,000	41,001,000,000	131,416,000,000	320,684,000,000	286,680,000,000	0
26005	Capital Expenditure	-131,672,000,000	-20,155,000,000	-56,104,000,000	-30,615,000,000	-24,798,000,000	-77,047,000,000	-85,001,000,000	-65,473,000,000
26007	Cash Dividends Paid	-589,444,000,000	0	0	0	0	-783,610,000,000	-496,308,000,000	-387,904,000,000
26012	Financing Cash Flow	-597,097,000,000	-203,279,000,000	1,589,000,000	-598,017,000,000	202,610,000,000	-730,762,000,000	-200,802,000,000	-124,003,000,000
26013	Investing Cash Flow	-57,362,000,000	150,471,000,000	-86,087,000,000	-99,819,000,000	-21,927,000,000	89,593,000,000	-161,853,000,000	-541,732,000,000
26115	Purchase Of Business	-75,136,000,000	-75,136,000,000	75,136,000,000	0	0	-155,372,000,000	0	-413,406,000,000
26098	Common Stock Issuance	0	-8,486,000,000	0	0	8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26110	Purchase Of Investment	-550,114,000,000	-183,065,000,000	-202,826,000,000	-35,678,000,000	-128,545,000,000	-693,859,000,000	-431,500,000,000	-65,145,000,000
26015	Beginning Cash Position	1,998,974,000,000	1,592,222,000,000	1,541,362,000,000	1,895,451,000,000	1,998,974,000,000	1,848,427,000,000	1,630,591,000,000	1,829,008,000,000
26223	Classesof Cash Payments	-13,352,210,000,000	-3,137,465,000,000	-3,387,329,000,000	-2,816,000,000,000	-4,011,416,000,000	-12,997,921,000,000	-12,528,007,000,000	-10,960,330,000,000
26099	Long Term Debt Issuance	0	-188,525,000,000	188,525,000,000	0	0	164,066,000,000	624,176,000,000	502,793,000,000
26090	Long Term Debt Payments	0	0	0	0	0	-94,125,000,000	-353,653,000,000	-92,463,000,000
26246	Dividends Received C F I	12,120,000,000	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	593,056,000,000	267,877,000,000	110,656,000,000	96,380,000,000	118,143,000,000	507,676,000,000	936,510,000,000	1,550,244,000,000
26091	Short Term Debt Payments	-592,876,000,000	-271,822,000,000	-107,198,000,000	-102,191,000,000	-111,665,000,000	-561,282,000,000	-912,872,000,000	-1,680,813,000,000
26181	Issuance Of Capital Stock	0	-8,486,000,000	0	0	8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26071	Net Common Stock Issuance	0	-8,486,000,000	0	0	8,486,000,000	43,757,000,000	4,753,000,000	6,838,000,000
26154	Common Stock Dividend Paid	-589,444,000,000	0	0	0	0	-783,610,000,000	-496,308,000,000	-387,904,000,000
26073	Net Long Term Debt Issuance	0	-188,525,000,000	188,525,000,000	0	0	69,941,000,000	270,523,000,000	410,330,000,000
26164	Net Other Financing Charges	-14,000,000	0	-188,525,000,000	-14,000,000	188,525,000,000	-14,000,000	-6,000,000	-4,000,000
26119	Net P P E Purchase And Sale	-130,183,000,000	-19,801,000,000	-55,578,000,000	-30,006,000,000	-24,798,000,000	-72,485,000,000	-19,203,000,000	-63,181,000,000
26075	Net Short Term Debt Issuance	180,000,000	-3,945,000,000	3,458,000,000	-5,811,000,000	6,478,000,000	-53,606,000,000	23,638,000,000	-130,569,000,000
26072	Net Issuance Payments Of Debt	180,000,000	-192,470,000,000	191,983,000,000	-5,811,000,000	6,478,000,000	16,335,000,000	294,161,000,000	279,761,000,000
26226	Paymentson Behalfof Employees	-306,427,000,000	-48,483,000,000	-62,368,000,000	-68,214,000,000	-127,362,000,000	-328,635,000,000	-336,146,000,000	-358,690,000,000
26116	Net Business Purchase And Sale	-75,136,000,000	-75,136,000,000	75,136,000,000	0	0	535,253,000,000	2,170,000,000	-413,406,000,000
26063	Effect Of Exchange Rate Changes	-5,426,000,000	2,983,000,000	0	0	0	47,005,000,000	0	0
26118	Net Investment Purchase And Sale	-52,688,000,000	-18,253,000,000	-42,629,000,000	5,323,000,000	2,871,000,000	-373,175,000,000	-144,820,000,000	-65,145,000,000
26228	Other Cash Paymentsfrom Operating Activities	-343,010,000,000	-44,609,000,000	-110,128,000,000	-72,220,000,000	-116,053,000,000	-205,655,000,000	-276,723,000,000	-365,118,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	373,000,000,000	169,692,000,000	143,767,000,000	343,747,000,000	-284,206,000,000	744,711,000,000	580,491,000,000	467,318,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,722,917,000,000	3,294,024,000,000	3,521,943,000,000	3,181,026,000,000	3,725,924,000,000	13,781,260,000,000	13,168,504,000,000	11,472,147,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-15	At close: 04:14PM WIB	1,030	1,030	1,045	1,050	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,360.00	970	1,360	16,851,800	15,885,481	4,563,000,000,000	1	9	120	Apr 22, 2024 - Apr 26, 2024	135.00 (12.92%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-12	At close: 04:14PM WIB	1,030	1,030	1,045	1,050	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,360.00	970	1,360	16,851,800	15,915,842	4,739,000,000,000	1	8	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-11	At close: 04:14PM WIB	1,030	1,030	1,045	1,050	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,360.00	970	1,360	16,851,800	15,921,507	4,739,000,000,000	1	8	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-10	At close: 04:14PM WIB	1,030	1,030	1,045	1,050	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,360.00	970	1,360	16,851,800	15,890,708	4,739,000,000,000	1	8	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-05	At close: 04:14PM WIB	1,030	1,030	1,200	915	1,030.00 - 1,055.00	1,030	1,055	970.00 - 1,360.00	970	1,360	16,851,800	16,026,124	4,739,000,000,000	1	8	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-04	At close: 04:14PM WIB	1,025	1,025	1,280	1,000	1,025.00 - 1,040.00	1,025	1,040	970.00 - 1,360.00	970	1,360	12,445,600	16,050,301	4,671,000,000,000	1	7	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-03	At close: 04:11PM WIB	1,030	1,030	1,075	975	1,020.00 - 1,045.00	1,020	1,045	970.00 - 1,360.00	970	1,360	13,723,500	16,048,803	4,648,000,000,000	1	7	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-02	At close: 04:13PM WIB	1,030	1,030	1,180	905	1,025.00 - 1,040.00	1,025	1,040	970.00 - 1,360.00	970	1,360	12,020,500	16,195,863	4,671,000,000,000	1	7	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-01	At close: 04:14PM WIB	1,035	1,040	1,230	1,010	1,025.00 - 1,045.00	1,025	1,045	970.00 - 1,360.00	970	1,360	13,669,200	16,197,010	4,671,000,000,000	1	7	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-29	At close: 04:11PM WIB	1,075	1,065	1,340	1,015	1,035.00 - 1,075.00	1,035	1,075	970.00 - 1,360.00	970	1,360	18,645,500	16,197,010	4,694,000,000,000	1	7	139	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-28	At close: 04:11PM WIB	1,075	1,065	1,340	1,015	1,035.00 - 1,075.00	1,035	1,075	970.00 - 1,360.00	970	1,360	18,645,500	16,177,734	4,519,000,000,000	1	7	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.56%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-27	At close: 04:00PM WIB	1,065	1,065	1,065	1,070	1,060.00 - 1,075.00	1,060	1,075	970.00 - 1,360.00	970	1,360	12,387,300	15,843,601	4,694,000,000,000	1	7	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.68%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-26	At close: 04:11PM WIB	1,075	1,075	1,060	1,065	1,060.00 - 1,080.00	1,060	1,080	970.00 - 1,360.00	970	1,360	11,182,200	16,104,365	4,650,000,000,000	1	7	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.68%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-25	At close: 04:14PM WIB	1,065	1,065	1,065	0	1,065.00 - 1,080.00	1,065	1,080	970.00 - 1,360.00	970	1,360	12,550,100	16,386,898	4,694,000,000,000	1	7	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.68%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-22	At close: 04:14PM WIB	1,040	1,040	1,060	1,070	1,040.00 - 1,065.00	1,040	1,065	970.00 - 1,360.00	970	1,360	12,099,900	16,463,651	4,650,000,000,000	1	7	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.98%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-21	At close: 04:00PM WIB	1,030	0	0	0	0.0000 - 0.0000	0	0		0		0	16,580,582	0	1	0	144	Apr 22, 2024 - Apr 26, 2024	135.00 (12.98%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-14	As of 02:07PM WIB. Market open.	1,015	1,015	1,020	1,025	1,015.00 - 1,030.00	1,015	1,030	970.00 - 1,360.00	970	1,360	8,211,200	17,087,125	4,475,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (13.30%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-13	At close: 04:11PM WIB	1,045	1,050	1,010	1,020	1,010.00 - 1,055.00	1,010	1,055	970.00 - 1,360.00	970	1,360	18,117,400	16,983,592	4,432,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.92%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-11	At close: 04:08PM WIB	1,045	1,045	1,045	1,050	1,045.00 - 1,065.00	1,045	1,065	970.00 - 1,360.00	970	1,360	8,233,600	16,891,384	4,563,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.92%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-08	At close: 04:08PM WIB	1,045	1,045	1,045	1,050	1,045.00 - 1,065.00	1,045	1,065	970.00 - 1,360.00	970	1,360	8,233,600	17,018,918	4,563,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.92%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-05	At close: 04:13PM WIB	1,060	1,060	1,050	1,055	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,360.00	970	1,360	8,017,300	17,350,072	4,585,000,000,000	1	7	145	Mar 21, 2024 - Mar 25, 2024	135.00 (12.80%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-04	At close: 04:11PM WIB	1,055	1,055	1,055	1,065	1,055.00 - 1,075.00	1,055	1,075	970.00 - 1,360.00	970	1,360	7,157,100	17,452,086	4,628,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.80%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-01	At close: 04:13PM WIB	1,060	1,060	1,060	1,060	1,050.00 - 1,065.00	1,050	1,065	970.00 - 1,360.00	970	1,360	7,750,600	17,593,058	4,606,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.74%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-28	At close: 04:14PM WIB	1,050	1,050	1,060	1,065	1,050.00 - 1,070.00	1,050	1,070	970.00 - 1,360.00	970	1,360	5,577,200	17,792,111	4,628,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.86%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-27	At close: 04:08PM WIB	1,055	1,055	1,050	1,055	1,045.00 - 1,060.00	1,045	1,060	970.00 - 1,360.00	970	1,360	8,584,600	18,010,657	4,585,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.80%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-26	At close: 04:14PM WIB	1,080	1,080	1,050	1,060	1,050.00 - 1,085.00	1,050	1,085	970.00 - 1,360.00	970	1,360	9,533,200	18,278,371	4,606,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.50%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-23	At close: 04:06PM WIB	1,070	1,070	1,075	1,080	1,060.00 - 1,085.00	1,060	1,085	970.00 - 1,360.00	970	1,360	24,357,800	18,016,645	4,716,000,000,000	1	8	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.62%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk (MPMX.JK)	2024-02-22	At close: 04:08PM WIB	1,060	1,060	1,065	1,070	1,060.00 - 1,085.00	1,060	1,085	970.00 - 1,360.00	970	1,360	28,597,300	17,753,218	4,672,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.74%)	135	13	Jun 06, 2023	1,450
MPMX	PT Mitra Pinasthika Mustika Tbk (MPMX.JK)	2024-02-21	At close: 04:14PM WIB	1,055	1,055	1,055	1,060	1,050.00 - 1,065.00	1,050	1,065	970.00 - 1,360.00	970	1,360	20,530,500	17,639,598	4,628,000,000,000	1	7	144	Mar 21, 2024 - Mar 25, 2024	135.00 (12.80%)	135	13	Jun 06, 2023	1,450

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-15	4,560,000,000,000	1,990,000,000,000	9	1	3	1	1,360	970	1,040	1,032	15,920,000	13,730,000	4,370,000,000	1,460,000,000	8	64	135	13	0	0	113	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	2	3	9	13,860,000,000,000	3,175	-20	539,600,000,000	523,710,000,000	120	-49	2,590,000,000,000	592	15,720,000,000	2	1,400	373,000,000,000	138,540,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-12	4,560,000,000,000	1,990,000,000,000	9	1	3	1	1,360	970	1,039	1,032	15,920,000	14,240,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-11	4,560,000,000,000	1,990,000,000,000	9	1	3	1	1,360	970	1,039	1,032	15,890,000	14,240,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-10	4,560,000,000,000	1,990,000,000,000	9	1	3	1	1,360	970	1,039	1,032	15,890,000	14,240,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-05	4,500,000,000,000	1,930,000,000,000	9	1	3	1	1,360	0	1,040	1,032	16,050,000	12,670,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-04	4,500,000,000,000	1,930,000,000,000	9	1	3	1	1,360	0	1,040	1,032	16,050,000	12,410,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-03	4,500,000,000,000	1,930,000,000,000	9	1	3	1	1,360	0	1,041	1,032	16,200,000	12,200,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-02	4,500,000,000,000	1,930,000,000,000	9	1	2	1	1,360	0	1,042	1,032	16,200,000	11,810,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-04-01	4,520,000,000,000	2,090,000,000,000	7	1	2	1	1,360	0	1,042	1,032	16,200,000	11,810,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-29	4,520,000,000,000	2,090,000,000,000	7	1	2	1	1,360	970	1,043	1,032	16,180,000	10,980,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	139	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-28	4,690,000,000,000	2,260,000,000,000	7	1	3	1	1,360	0	1,042	1,031	15,840,000	9,180,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-27	4,650,000,000,000	2,220,000,000,000	7	1	3	1	1,360	0	1,042	1,031	16,100,000	10,010,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-26	4,650,000,000,000	2,220,000,000,000	7	1	3	1	1,360	0	1,042	1,031	16,390,000	10,840,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-25	4,650,000,000,000	2,220,000,000,000	7	1	3	1	1,360	970	1,042	1,031	16,390,000	10,840,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-22	4,540,000,000,000	2,110,000,000,000	7	1	2	1	1,360	0	1,043	1,030	16,580,000	10,050,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-21	4,500,000,000,000	2,060,000,000,000	7	1	2	1	1,360	970	1,043	1,030	16,580,000	10,050,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-14	4,430,000,000,000	2,000,000,000,000	7	1	2	1	1,360	0	1,045	1,032	16,980,000	7,810,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-13	4,560,000,000,000	2,130,000,000,000	7	1	2	1	1,360	0	1,045	1,032	16,940,000	7,810,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-11	4,560,000,000,000	2,130,000,000,000	7	1	2	1	1,360	970	1,045	1,032	16,870,000	7,810,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-08	4,560,000,000,000	2,130,000,000,000	7	1	2	1	1,360	970	1,045	1,033	17,020,000	9,430,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-05	4,610,000,000,000	2,170,000,000,000	7	1	3	1	1,360	0	1,043	1,035	17,450,000	15,820,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	145	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-04	4,610,000,000,000	2,170,000,000,000	7	1	3	1	1,360	0	1,043	1,035	17,450,000	15,820,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-03-01	4,630,000,000,000	2,190,000,000,000	7	1	3	1	1,360	970	1,043	1,036	17,590,000	16,870,000	4,370,000,000	1,450,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-28	4,580,000,000,000	2,150,000,000,000	7	1	2	1	1,360	970	1,041	1,037	17,790,000	20,780,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-27	4,610,000,000,000	2,170,000,000,000	7	1	3	1	1,360	0	1,039	1,038	18,280,000	22,330,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk	2024-02-26	4,720,000,000,000	2,280,000,000,000	8	1	3	1	1,360	0	1,039	1,038	18,280,000	22,330,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk (MPMX.JK)	2024-02-23	4,670,000,000,000	2,240,000,000,000	7	1	3	1	1,360	0	1,037	1,039	17,750,000	20,980,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk (MPMX.JK)	2024-02-22	4,630,000,000,000	2,190,000,000,000	7	1	3	1	1,360	970	1,037	1,039	17,750,000	20,980,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000
MPMX	PT Mitra Pinasthika Mustika Tbk (MPMX.JK)	2024-02-21	4,610,000,000,000	2,170,000,000,000	7	1	3	1	1,360	970	1,037	1,040	17,640,000	20,720,000	4,370,000,000	1,460,000,000	8	64	135	13	135	13	94	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	5	4	11	14,690,000,000,000	3,367	-1	663,720,000,000	630,390,000,000	144	5	2,450,000,000,000	560	13,160,000,000	2	1,376	327,350,000,000	-17,180,000,000

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	1,055	1,055	1,055	1,055	6,600
2024-03-05	15:48:00	1,050	1,055	1,050	1,055	0
2024-03-05	15:47:00	1,050	1,050	1,050	1,050	0
2024-03-05	15:46:00	1,050	1,055	1,050	1,055	98,100
2024-03-05	15:45:00	1,055	1,055	1,055	1,055	900
2024-03-05	15:44:00	1,055	1,055	1,050	1,050	1,400
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	1,055	1,055	1,055	1,055	500
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	1,055	1,055	1,055	1,055	1,800
2024-03-05	15:39:00	1,055	1,055	1,055	1,055	54,700
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	1,055	1,055	1,055	1,055	2,900
2024-03-05	15:36:00	1,055	1,055	1,055	1,055	300
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	1,050	1,050	1,050	1,050	0
2024-03-05	15:33:00	1,050	1,050	1,050	1,050	24,700
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	1,055	1,055	1,050	1,050	8,600
2024-03-05	15:30:00	1,055	1,055	1,055	1,055	1,000

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	1,050	1,055	1,050	1,055	6,600
2024-03-05	15:46:00	1,050	1,055	1,050	1,050	98,100
2024-03-05	15:44:00	1,055	1,055	1,050	1,055	2,300
2024-03-05	15:42:00	1,055	1,055	1,055	1,055	500
2024-03-05	15:40:00	1,055	1,055	1,055	1,055	1,800
2024-03-05	15:38:00	1,055	1,055	1,055	1,055	54,700
2024-03-05	15:36:00	1,055	1,055	1,055	1,055	3,200
2024-03-05	15:34:00	1,050	1,050	1,050	1,050	0
2024-03-05	15:32:00	1,050	1,050	1,050	1,050	24,700
2024-03-05	15:30:00	1,055	1,055	1,050	1,050	9,600
2024-03-05	15:28:00	1,055	1,055	1,055	1,055	2,900
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	1,055	1,055	1,050	1,055	7,700
2024-03-05	15:22:00	1,055	1,055	1,055	1,055	1,300
2024-03-05	15:20:00	1,055	1,055	1,055	1,055	1,400
2024-03-05	15:18:00	1,055	1,055	1,050	1,050	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	1,055	1,055	1,055	1,055	9,000
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	1,055	1,055	1,055	1,055	2,000
2024-03-05	15:08:00	1,050	1,055	1,050	1,050	2,600
2024-03-05	15:06:00	1,055	1,055	1,055	1,055	14,100
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	15:00:12	1,060	1,060	1,060	1,060	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	1,055	1,055	1,050	1,055	81,900
2024-03-05	15:40:00	1,055	1,055	1,050	1,050	3,700
2024-03-05	15:35:00	1,055	1,055	1,055	1,055	57,900
2024-03-05	15:30:00	1,055	1,055	1,050	1,050	32,600
2024-03-05	15:25:00	1,055	1,055	1,055	1,055	2,900
2024-03-05	15:20:00	1,055	1,055	1,050	1,055	10,400
2024-03-05	15:15:00	1,055	1,055	1,050	1,050	0
2024-03-05	15:10:00	1,055	1,055	1,055	1,055	11,000
2024-03-05	15:05:00	1,055	1,055	1,050	1,050	16,700
2024-03-05	15:00:12	1,060	1,060	1,060	1,060	0
2024-03-05	15:00:00	1,060	1,060	1,060	1,060	2,300
2024-03-05	14:55:00	1,055	1,060	1,055	1,060	23,200
2024-03-05	14:50:00	1,055	1,055	1,055	1,055	2,400
2024-03-05	14:45:00	1,060	1,060	1,055	1,055	286,400
2024-03-05	14:40:00	1,060	1,060	1,055	1,055	39,300
2024-03-05	14:35:00	1,060	1,060	1,055	1,055	4,200
2024-03-05	14:30:00	1,055	1,055	1,055	1,055	0
2024-03-05	14:25:00	1,055	1,055	1,055	1,055	120,000
2024-03-05	14:20:00	1,060	1,060	1,060	1,060	5,100
2024-03-05	14:15:00	1,050	1,055	1,050	1,055	115,600
2024-03-05	14:10:00	1,055	1,055	1,050	1,050	7,600
2024-03-05	14:05:00	1,055	1,055	1,050	1,055	29,100
2024-03-05	14:00:00	1,055	1,055	1,055	1,055	305,600
2024-03-05	13:55:02	1,055	1,055	1,055	1,055	0
2024-03-05	13:55:00	1,055	1,055	1,055	1,055	1,300
2024-03-05	13:50:00	1,060	1,060	1,055	1,055	0
2024-03-05	13:45:00	1,060	1,060	1,060	1,060	2,100
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	1,055	1,055	1,050	1,055	81,900
2024-03-05	15:30:00	1,055	1,055	1,050	1,050	94,200
2024-03-05	15:15:00	1,055	1,055	1,050	1,055	13,300
2024-03-05	15:00:12	1,060	1,060	1,060	1,060	0
2024-03-05	15:00:00	1,060	1,060	1,050	1,055	30,000
2024-03-05	14:45:00	1,060	1,060	1,055	1,060	312,000
2024-03-05	14:30:00	1,055	1,060	1,055	1,055	43,500
2024-03-05	14:15:00	1,050	1,060	1,050	1,055	240,700
2024-03-05	14:00:00	1,055	1,055	1,050	1,050	342,300
2024-03-05	13:55:02	1,055	1,055	1,055	1,055	0
2024-03-05	13:45:00	1,060	1,060	1,055	1,055	3,400
2024-03-05	13:30:00	1,055	1,060	1,055	1,055	29,600
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	11:57:01	1,060	1,060	1,060	1,060	0
2024-03-05	11:45:00	1,060	1,060	1,055	1,060	36,100
2024-03-05	11:30:00	1,055	1,060	1,055	1,060	9,200
2024-03-05	11:19:36	1,060	1,060	1,060	1,060	0
2024-03-05	11:15:00	1,065	1,065	1,055	1,055	54,400
2024-03-05	11:00:00	1,065	1,065	1,060	1,060	32,900
2024-03-05	10:45:00	1,065	1,065	1,060	1,065	24,800
2024-03-05	10:30:15	1,065	1,065	1,065	1,065	0
2024-03-05	10:30:00	1,065	1,065	1,060	1,065	12,700
2024-03-05	10:15:00	1,065	1,070	1,065	1,065	279,500
2024-03-05	10:00:00	1,060	1,070	1,060	1,065	749,100
2024-03-05	09:45:00	1,065	1,070	1,055	1,060	2,072,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,055	1,055	1,050	1,055	176,100
2024-03-05	15:00:12	1,060	1,060	1,060	1,060	0
2024-03-05	15:00:00	1,060	1,060	1,050	1,055	43,300
2024-03-05	14:30:00	1,055	1,060	1,055	1,060	355,500
2024-03-05	14:00:00	1,055	1,060	1,050	1,055	583,000
2024-03-05	13:55:02	1,055	1,055	1,055	1,055	0
2024-03-05	13:30:00	1,055	1,060	1,055	1,055	33,000
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	11:57:01	1,060	1,060	1,060	1,060	0
2024-03-05	11:30:00	1,055	1,060	1,055	1,060	45,300
2024-03-05	11:19:36	1,060	1,060	1,060	1,060	0
2024-03-05	11:00:00	1,065	1,065	1,055	1,055	87,300
2024-03-05	10:30:15	1,065	1,065	1,065	1,065	0
2024-03-05	10:30:00	1,065	1,065	1,060	1,065	37,500
2024-03-05	10:00:00	1,060	1,070	1,060	1,065	1,028,600
2024-03-05	09:44:11	1,060	1,060	1,060	1,060	0
2024-03-05	09:30:00	1,060	1,070	1,055	1,060	4,172,000
2024-03-05	09:00:00	1,060	1,070	1,060	1,060	1,066,800
2024-03-04	15:41:20	1,060	1,060	1,060	1,060	0
2024-03-04	15:30:00	1,060	1,065	1,055	1,055	168,400
2024-03-04	15:00:00	1,060	1,065	1,060	1,060	26,800
2024-03-04	14:46:14	1,060	1,060	1,060	1,060	0
2024-03-04	14:30:00	1,060	1,065	1,060	1,060	20,300
2024-03-04	14:00:00	1,065	1,065	1,060	1,060	898,000
2024-03-04	13:54:57	1,060	1,060	1,060	1,060	0
2024-03-04	13:30:00	1,060	1,065	1,060	1,060	26,800
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:12	1,060	1,060	1,060	1,060	0
2024-03-05	15:00:00	1,060	1,060	1,050	1,055	215,500
2024-03-05	14:00:00	1,055	1,060	1,050	1,060	935,200
2024-03-05	13:55:02	1,055	1,055	1,055	1,055	0
2024-03-05	13:00:00	1,055	1,060	1,055	1,055	32,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:01	1,060	1,060	1,060	1,060	0
2024-03-05	11:19:36	1,060	1,060	1,060	1,060	0
2024-03-05	11:00:00	1,065	1,065	1,055	1,060	132,100
2024-03-05	10:30:15	1,065	1,065	1,065	1,065	0
2024-03-05	10:00:00	1,060	1,070	1,060	1,065	1,065,700
2024-03-05	09:44:11	1,060	1,060	1,060	1,060	0
2024-03-05	09:00:00	1,060	1,070	1,055	1,060	0
2024-03-04	15:41:20	1,060	1,060	1,060	1,060	0
2024-03-04	15:00:00	1,060	1,065	1,055	1,055	195,200
2024-03-04	14:46:14	1,060	1,060	1,060	1,060	0
2024-03-04	14:00:00	1,065	1,065	1,060	1,060	917,300
2024-03-04	13:54:57	1,060	1,060	1,060	1,060	0
2024-03-04	13:00:00	1,060	1,065	1,060	1,060	26,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,060	1,060	1,060	1,060	0
2024-03-04	11:24:01	1,060	1,060	1,060	1,060	0
2024-03-04	11:00:00	1,065	1,070	1,060	1,060	35,400
2024-03-04	10:33:55	1,070	1,070	1,070	1,070	0
2024-03-04	10:00:00	1,070	1,075	1,065	1,065	2,740,300
2024-03-04	09:43:31	1,065	1,065	1,065	1,065	0
2024-03-04	09:00:00	1,055	1,070	1,055	1,065	0
2024-03-01	15:00:00	1,060	1,065	1,055	1,065	280,900
2024-03-01	14:56:02	1,060	1,060	1,060	1,060	0
2024-03-01	14:00:00	1,060	1,060	1,050	1,060	2,808,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:19:25	1,015	1,015	1,015	1,015	0
2024-05-03	15:00:00	1,020	1,020	1,015	1,020	124,500
2024-05-03	14:40:57	1,020	1,020	1,020	1,020	0
2024-05-03	14:03:00	1,020	1,020	1,020	1,020	0
2024-05-03	13:30:00	1,020	1,020	1,015	1,020	1,059,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:13	1,020	1,020	1,020	1,020	0
2024-05-03	11:08:59	1,015	1,015	1,015	1,015	0
2024-05-03	10:36:14	1,020	1,020	1,020	1,020	0
2024-05-03	10:30:00	1,020	1,025	1,015	1,020	655,700
2024-05-03	10:02:41	1,020	1,020	1,020	1,020	0
2024-05-03	09:30:42	1,020	1,020	1,020	1,020	0
2024-05-03	09:00:00	1,025	1,045	1,015	1,020	1,035,900
2024-05-02	16:14:47	0	0	0	0	0
2024-05-02	15:10:49	1,020	1,020	1,020	1,020	0
2024-05-02	15:00:00	1,020	1,025	1,015	1,025	1,306,900
2024-05-02	14:28:42	1,025	1,025	1,025	1,025	0
2024-05-02	13:50:54	1,025	1,025	1,025	1,025	0
2024-05-02	13:30:00	1,025	1,030	1,020	1,025	610,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:35	1,025	1,025	1,025	1,025	0
2024-05-02	11:59:11	1,025	1,025	1,025	1,025	0
2024-05-02	11:21:30	1,025	1,025	1,025	1,025	0
2024-05-02	10:47:29	1,020	1,020	1,020	1,020	0
2024-05-02	10:30:00	1,025	1,030	1,020	1,025	649,000
2024-05-02	10:11:55	1,020	1,020	1,020	1,020	0
2024-05-02	09:38:43	1,030	1,030	1,030	1,030	0
2024-05-02	09:04:36	1,035	1,035	1,035	1,035	0
2024-05-02	09:00:00	1,030	1,040	1,020	1,025	2,498,300
2024-04-30	15:15:06	1,020	1,020	1,020	1,020	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,030	1,040	1,015	1,025	5,470,800
2024-04-30	09:00:00	985	1,035	980	1,030	9,994,500
2024-04-29	09:00:00	990	990	975	980	7,553,500
2024-04-26	09:00:00	1,000	1,005	985	990	7,087,500
2024-04-25	09:00:00	1,000	1,005	990	1,000	15,558,700
2024-04-24	09:00:00	1,015	1,015	995	1,000	14,079,800
2024-04-23	09:00:00	1,010	1,015	1,000	1,005	11,718,900
2024-04-22	09:00:00	1,000	1,010	995	1,000	11,022,500
2024-04-19	09:00:00	1,010	1,015	990	1,000	16,554,200
2024-04-18	09:00:00	1,005	1,015	1,000	1,010	13,843,000
2024-04-17	09:00:00	1,020	1,030	995	1,005	23,923,300
2024-04-16	09:00:00	1,040	1,040	1,020	1,020	17,068,600
2024-04-05	09:00:00	1,030	1,055	1,030	1,045	16,851,800
2024-04-04	09:00:00	1,025	1,040	1,025	1,030	12,397,200
2024-04-03	09:00:00	1,030	1,045	1,020	1,025	13,723,500
2024-04-02	09:00:00	1,030	1,040	1,025	1,030	12,020,500
2024-04-01	09:00:00	1,040	1,045	1,025	1,030	13,672,100
2024-03-28	09:00:00	1,065	1,075	1,035	1,035	18,645,500
2024-03-27	09:00:00	1,065	1,075	1,060	1,075	12,387,300
2024-03-26	09:00:00	1,080	1,080	1,060	1,065	11,182,200
2024-03-25	09:00:00	1,080	1,080	1,065	1,075	12,550,100
2024-03-22	09:00:00	1,040	1,065	1,040	1,065	12,088,700
2024-03-21	09:00:00	1,035	1,045	1,030	1,040	11,391,800
2024-03-20	09:00:00	1,035	1,040	1,030	1,030	9,045,200
2024-03-19	09:00:00	1,030	1,045	1,025	1,030	11,071,600
2024-03-18	09:00:00	1,045	1,050	1,030	1,030	10,009,900
2024-03-15	09:00:00	1,040	1,050	1,035	1,045	9,723,700
2024-03-14	09:00:00	1,015	1,045	1,015	1,040	10,384,300
2024-03-13	09:00:00	1,050	1,055	1,010	1,015	18,117,400
2024-03-08	09:00:00	1,045	1,065	1,045	1,045	8,233,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,030	1,040	1,015	1,025	5,470,800
2024-04-29	09:00:00	990	990	975	980	7,553,500
2024-04-26	09:00:00	1,000	1,005	985	990	7,087,500
2024-04-25	09:00:00	1,000	1,005	990	1,000	15,558,700
2024-04-24	09:00:00	1,015	1,015	995	1,000	14,079,800
2024-04-23	09:00:00	1,010	1,015	1,000	1,005	11,718,900
2024-04-22	09:00:00	1,000	1,010	995	1,000	11,022,500
2024-04-19	09:00:00	1,010	1,015	990	1,000	16,554,200
2024-04-18	09:00:00	1,005	1,015	1,000	1,010	13,843,000
2024-04-17	09:00:00	1,020	1,030	995	1,005	23,923,300
2024-04-16	09:00:00	1,040	1,040	1,020	1,020	17,068,600
2024-04-05	09:00:00	1,030	1,055	1,030	1,045	16,851,800
2024-04-04	09:00:00	1,025	1,040	1,025	1,030	12,397,200
2024-04-03	09:00:00	1,030	1,045	1,020	1,025	13,723,500
2024-04-02	09:00:00	1,030	1,040	1,025	1,030	12,020,500
2024-04-01	09:00:00	1,040	1,045	1,025	1,030	13,672,100
2024-03-28	09:00:00	1,065	1,075	1,035	1,035	18,645,500
2024-03-27	09:00:00	1,065	1,075	1,060	1,075	12,387,300
2024-03-26	09:00:00	1,080	1,080	1,060	1,065	11,182,200
2024-03-25	09:00:00	1,080	1,080	1,065	1,075	12,550,100
2024-03-22	09:00:00	1,040	1,065	1,040	1,065	12,088,700
2024-03-21	09:00:00	1,035	1,045	1,030	1,040	11,391,800
2024-03-20	09:00:00	1,035	1,040	1,030	1,030	9,045,200
2024-03-19	09:00:00	1,030	1,045	1,025	1,030	11,071,600
2024-03-18	09:00:00	1,045	1,050	1,030	1,030	10,009,900
2024-03-15	09:00:00	1,040	1,050	1,035	1,045	9,723,700
2024-03-14	09:00:00	1,015	1,045	1,015	1,040	10,384,300
2024-03-13	09:00:00	1,050	1,055	1,010	1,015	18,117,400
2024-03-08	09:00:00	1,045	1,065	1,045	1,045	8,233,600
2024-03-07	09:00:00	1,050	1,060	1,045	1,045	8,377,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	990	990	975	980	7,553,500
2024-04-21	00:00:00	1,000	1,015	985	990	59,467,400
2024-04-14	00:00:00	1,040	1,040	990	1,000	71,389,100
2024-04-07	00:00:00	1,045	1,045	1,045	1,045	0
2024-03-31	00:00:00	1,040	1,055	1,020	1,045	68,665,100
2024-03-24	00:00:00	1,080	1,080	1,035	1,035	54,765,100
2024-03-17	00:00:00	1,045	1,065	1,025	1,065	53,607,200
2024-03-10	00:00:00	1,050	1,055	1,010	1,045	38,225,400
2024-03-03	00:00:00	1,055	1,075	1,045	1,045	39,304,400
2024-02-25	00:00:00	1,080	1,085	1,045	1,055	38,824,900
2024-02-18	00:00:00	1,045	1,085	1,040	1,080	119,412,600
2024-02-11	00:00:00	1,005	1,060	1,005	1,045	91,485,400
2024-02-04	00:00:00	1,020	1,025	1,005	1,005	51,825,400
2024-01-28	00:00:00	1,015	1,035	1,000	1,015	111,962,500
2024-01-21	00:00:00	1,055	1,060	1,005	1,015	93,853,800
2024-01-14	00:00:00	1,070	1,080	1,045	1,055	97,523,700
2024-01-07	00:00:00	1,075	1,095	1,040	1,070	86,911,500
2023-12-31	00:00:00	1,050	1,090	1,040	1,075	61,724,700
2023-12-24	00:00:00	1,030	1,060	1,020	1,050	49,391,700
2023-12-17	00:00:00	1,025	1,040	1,010	1,030	84,114,100
2023-12-10	00:00:00	1,040	1,040	1,005	1,025	68,996,200
2023-12-03	00:00:00	1,035	1,055	1,025	1,035	72,121,500
2023-11-26	00:00:00	1,020	1,055	1,020	1,030	89,100,800
2023-11-19	00:00:00	995	1,025	995	1,020	62,745,900
2023-11-12	00:00:00	1,000	1,015	990	995	50,681,300
2023-11-05	00:00:00	1,005	1,010	995	995	45,815,700
2023-10-29	00:00:00	1,000	1,015	985	1,000	57,842,100
2023-10-22	00:00:00	1,010	1,015	995	1,000	45,960,400
2023-10-15	00:00:00	1,025	1,030	1,000	1,010	56,189,000
2023-10-08	00:00:00	1,010	1,040	1,005	1,025	46,101,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,030	1,040	1,015	1,025	5,470,800
2024-03-31	00:00:00	1,040	1,055	975	1,030	217,069,600
2024-02-29	00:00:00	1,060	1,080	1,010	1,035	193,652,700
2024-01-31	00:00:00	1,015	1,085	1,005	1,060	337,465,500
2023-12-31	00:00:00	1,050	1,095	1,000	1,010	408,308,400
2023-11-30	00:00:00	1,030	1,060	1,005	1,050	288,902,100
2023-10-31	00:00:00	1,000	1,055	985	1,030	267,904,500
2023-09-30	00:00:00	1,040	1,040	985	1,000	216,817,300
2023-08-31	00:00:00	1,040	1,050	1,010	1,030	168,980,500
2023-07-31	00:00:00	1,035	1,060	1,000	1,040	181,738,000
2023-06-30	00:00:00	1,065	1,095	1,015	1,035	459,595,300
2023-05-31	00:00:00	1,155	1,170	970	1,065	602,774,800
2023-04-30	00:00:00	1,265	1,290	1,100	1,155	532,336,400
2023-03-31	00:00:00	1,325	1,330	1,315	1,320	18,136,100
2023-02-28	00:00:00	1,215	1,225	1,205	1,225	11,089,100
2023-01-31	00:00:00	1,245	1,255	1,225	1,250	18,545,000
2022-12-31	00:00:00	1,120	1,205	1,115	1,180	330,755,800
2022-11-30	00:00:00	1,150	1,220	1,110	1,120	351,298,600
2022-10-31	00:00:00	1,030	1,180	1,020	1,150	392,786,800
2022-09-30	00:00:00	980	1,050	980	1,025	249,997,200
2022-08-31	00:00:00	1,020	1,105	955	980	361,231,200
2022-07-31	00:00:00	975	1,060	955	1,020	225,155,500
2022-06-30	00:00:00	1,085	1,085	960	985	14,548,700
2022-05-31	00:00:00	1,085	1,085	1,085	1,085	0
2022-04-30	00:00:00	1,085	1,085	1,085	1,085	0
2022-03-31	00:00:00	1,125	1,150	1,085	1,085	15,659,300
2022-02-28	00:00:00	980	1,245	975	1,125	300,189,800
2022-01-31	00:00:00	995	1,085	945	970	177,706,500
2021-12-31	00:00:00	1,155	1,285	945	995	284,142,300
2021-11-30	00:00:00	830	1,245	820	1,145	556,010,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,030	1,040	1,015	1,025	5,470,800
2024-03-31	00:00:00	1,040	1,055	975	980	207,075,100
2024-02-29	00:00:00	1,060	1,080	1,010	1,035	193,652,700
2024-01-31	00:00:00	1,015	1,085	975	1,030	748,187,800
2023-12-31	00:00:00	1,050	1,095	1,000	1,035	939,426,600
2023-11-30	00:00:00	1,030	1,095	1,000	1,060	1,034,676,000
2023-10-31	00:00:00	1,000	1,095	985	1,010	965,115,000
2023-09-30	00:00:00	1,040	1,060	985	1,050	773,623,900
2023-08-31	00:00:00	1,040	1,055	985	1,030	653,702,300
2023-07-31	00:00:00	1,035	1,060	985	1,000	567,535,800
2023-06-30	00:00:00	1,065	1,095	1,000	1,030	810,313,800
2023-05-31	00:00:00	1,155	1,170	970	1,040	1,244,108,100
2023-04-30	00:00:00	1,265	1,290	970	1,035	1,594,706,500
2023-03-31	00:00:00	1,320	1,330	970	1,065	1,155,753,200
2023-02-28	00:00:00	1,215	1,360	1,100	1,155	843,764,800
2023-01-31	00:00:00	1,245	1,360	1,065	1,320	679,112,300
2022-10-31	00:00:00	1,030	1,220	1,020	1,180	1,074,841,200
2022-07-31	00:00:00	975	1,105	955	1,025	836,383,900
2022-04-30	00:00:00	1,085	1,085	960	985	14,548,700
2022-01-31	00:00:00	995	1,245	945	1,085	493,555,600
2021-10-31	00:00:00	765	1,285	745	995	1,072,894,700
2021-07-31	00:00:00	705	785	680	750	668,231,200
2021-04-30	00:00:00	750	880	675	705	1,365,384,200
2021-01-31	00:00:00	535	760	525	750	1,105,473,800

Dividends Amount

Date	Time	Amount
2023-06-06	11:00:00	135
2022-05-30	11:00:00	180
2021-06-08	09:00:00	115
2020-06-02	09:00:00	90
2019-06-13	09:00:00	480
2017-11-03	09:00:00	105
2017-05-30	09:00:00	25
2016-11-24	09:00:00	10
2016-06-08	09:00:00	17
2015-06-01	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	135	18.00 %
2022	1	180	24.00 %
2021	1	115	15.33 %
2020	1	90	12.00 %
2019	1	480	64.00 %
2017	2	130	17.33 %
2016	2	27	3.60 %
2015	1	7	0.93 %

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