Informasi Saham NASA PT Andalan Perkasa Abadi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri Tbk
MARI	PT Mahaka Radio Integra 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
40002	Enterprise Value	1	71,631,327,843	114,802,529,145	497,787,745,415
102	Enterprises Value E B I T D A Ratio	5	9	33	203
14008	Pe Ratio	10	22	45	0
40001	Market Cap	12	143,064,081,186	187,083,798,474	550,246,466,100
14010	Ps Ratio	19	10	12	44
101	Enterprises Value Revenue Ratio	27	5	28	98
14012	Pb Ratio	34	0	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	71,631,327,843	114,802,529,145	161,314,630,272	122,550,911,592	497,787,745,415	497,787,745,415
102	Enterprises Value E B I T D A Ratio	5	9	33	89	72	397	203
14008	Pe Ratio	10	22	45	191	243	0	0
40001	Market Cap	12	143,064,081,186	187,083,798,474	231,103,515,762	187,083,798,474	550,246,466,100	550,246,466,100
14010	Ps Ratio	19	10	12	15	13	44	44
101	Enterprises Value Revenue Ratio	27	5	28	41	34	155	98
14012	Pb Ratio	34	0	0	0	0	1	1

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	7,697,291,422	3,330,179,602	6,384,831,706	1,321,263,386	-1,147,425,262
20091	Net Income	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791
29004	Basic E P S	1	0	0	0	-1
20190	E B I T D A	8,215,743,481	3,457,939,980	6,847,437,523	1,793,695,918	238,736,505
20046	Gross Profit	12,174,024,453	4,663,891,197	11,454,292,087	3,106,779,375	284,971,332
29009	Diluted E P S	1	0	0	0	-1
20136	Pretax Income	6,340,233,341	3,296,133,066	-279,278,890	-4,933,144,785	-6,527,051,485
20145	Tax Provision	0	0	0	0	0
20100	Total Revenue	14,921,808,997	4,130,538,412	14,258,055,710	4,235,194,746	658,372,961
20164	Total Expenses	7,932,976,454	978,944,042	8,663,496,802	5,174,858,537	5,000,294,284
20013	Cost Of Revenue	2,747,784,544	-533,352,785	2,803,763,623	1,128,415,371	373,401,629
20177	Interest Income	708,458,879	178,585,232	790,272,798	2,260,927,176	3,129,881,295
20057	Interest Expense	1,357,058,081	34,046,536	6,664,110,596	6,254,408,171	5,379,626,223
20109	Operating Income	6,988,832,543	3,151,594,370	5,594,558,908	-939,663,791	-4,341,921,323
20316	Normalized Income	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791
20108	Operating Expense	5,185,191,910	1,512,296,827	5,859,733,179	4,046,443,166	4,626,892,655
20112	Operating Revenue	14,921,808,997	4,130,538,412	14,258,055,710	4,235,194,746	658,372,961
20087	Minority Interests	-491,541	-1,242,812	-232,143	158,587	462,694
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-648,599,202	144,538,696	-5,873,837,798	-3,993,480,995	-2,249,744,928
29010	Basic Average Shares	11,004,387,449	0	11,004,387,449	11,004,929,322	11,004,929,322
29011	Diluted Average Shares	11,004,929,322	0	11,004,387,449	11,004,929,322	11,004,929,322
20420	Normalized E B I T D A	8,215,743,481	3,457,939,980	6,847,437,523	1,793,695,918	238,736,505
20315	Reconciled Depreciation	518,452,059	127,760,378	462,605,817	472,432,532	1,386,161,767
20312	Other Operating Expenses	555,902,345	131,787,588	802,584,047	184,282,279	143,218,472
20314	Reconciled Cost Of Revenue	2,747,784,544	-533,352,785	2,803,763,623	1,128,415,371	373,401,629
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	518,452,059	127,760,378	462,605,817	472,432,532	1,386,161,767
20075	Interest Income Non Operating	708,458,879	178,585,232	790,272,798	2,260,927,176	3,129,881,295
20158	Selling And Marketing Expense	255,629,914	57,873,054	162,904,072	68,674,731	30,310,267
20064	Interest Expense Non Operating	1,357,058,081	34,046,536	6,664,110,596	6,254,408,171	5,379,626,223
20093	Net Income Common Stockholders	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791
20094	Net Income Continuous Operations	6,340,233,341	3,296,133,066	-279,278,890	-4,933,144,785	-6,527,051,485
20045	General And Administrative Expense	1,735,171,069	659,009,635	2,536,924,282	1,087,696,396	925,700,875
20159	Selling General And Administration	1,990,800,983	716,882,689	2,699,828,354	1,156,371,127	956,011,142
20412	Other Non Operating Income Expenses	0	0	0	0	64,614,766
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791
20077	Net Non Operating Interest Income Expense	-648,599,202	144,538,696	-5,873,837,798	-3,993,480,995	-2,249,744,928
20346	Net Income Including Noncontrolling Interests	6,340,233,341	3,296,133,066	-279,278,890	-4,933,144,785	-6,527,051,485
20019	Depreciation And Amortization In Income Statement	518,452,059	127,760,378	462,605,817	472,432,532	1,386,161,767
20309	Net Income From Continuing And Discontinued Operation	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791
20331	Net Income From Continuing Operation Net Minority Interest	6,339,741,800	3,294,890,254	-279,511,033	-4,932,986,198	-6,526,588,791

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	7,697,291,422	3,330,179,602	1,615,505,665	1,628,763,468	1,122,842,687	6,384,831,706	1,321,263,386	-1,147,425,262
20091	Net Income	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791
29004	Basic E P S	1	0	0	0	0	0	0	-1
20190	E B I T D A	8,215,743,481	3,457,939,980	1,812,277,116	1,691,191,443	1,254,334,942	6,847,437,523	1,793,695,918	238,736,505
20046	Gross Profit	12,174,024,453	4,663,891,197	2,751,363,382	2,518,157,827	2,240,612,047	11,454,292,087	3,106,779,375	284,971,332
29009	Diluted E P S	1	0	0	0	0	0	0	-1
20136	Pretax Income	6,340,233,341	3,296,133,066	1,323,168,230	1,125,129,662	595,802,383	-279,278,890	-4,933,144,785	-6,527,051,485
20145	Tax Provision	0	0	0	0	0	0	0	0
20100	Total Revenue	14,921,808,997	4,130,538,412	3,961,134,123	3,617,874,400	3,212,262,062	14,258,055,710	4,235,194,746	658,372,961
20164	Total Expenses	7,932,976,454	978,944,042	2,525,169,648	2,165,179,501	2,263,683,263	8,663,496,802	5,174,858,537	5,000,294,284
20013	Cost Of Revenue	2,747,784,544	-533,352,785	1,209,770,741	1,099,716,573	971,650,015	2,803,763,623	1,128,415,371	373,401,629
20177	Interest Income	708,458,879	178,585,232	179,541,190	176,068,569	174,263,888	790,272,798	2,260,927,176	3,129,881,295
20057	Interest Expense	1,357,058,081	34,046,536	292,337,435	503,633,806	527,040,304	6,664,110,596	6,254,408,171	5,379,626,223
20109	Operating Income	6,988,832,543	3,151,594,370	1,435,964,475	1,452,694,899	948,578,799	5,594,558,908	-939,663,791	-4,341,921,323
20316	Normalized Income	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791
20108	Operating Expense	5,185,191,910	1,512,296,827	1,315,398,907	1,065,462,928	1,292,033,248	5,859,733,179	4,046,443,166	4,626,892,655
20112	Operating Revenue	14,921,808,997	4,130,538,412	3,961,134,123	3,617,874,400	3,212,262,062	14,258,055,710	4,235,194,746	658,372,961
20087	Minority Interests	-491,541	-1,242,812	-94,184	932,861	-87,406	-232,143	158,587	462,694
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-648,599,202	144,538,696	-112,796,245	-327,565,237	-352,776,416	-5,873,837,798	-3,993,480,995	-2,249,744,928
29010	Basic Average Shares	11,004,387,449	0	11,004,929,322	0	11,004,929,322	11,004,387,449	11,004,929,322	11,004,929,322
29011	Diluted Average Shares	11,004,929,322	0	11,004,929,322	0	11,004,929,322	11,004,387,449	11,004,929,322	11,004,929,322
20420	Normalized E B I T D A	8,215,743,481	3,457,939,980	1,812,277,116	1,691,191,443	1,254,334,942	6,847,437,523	1,793,695,918	238,736,505
20315	Reconciled Depreciation	518,452,059	127,760,378	196,771,451	62,427,975	131,492,255	462,605,817	472,432,532	1,386,161,767
20312	Other Operating Expenses	555,902,345	131,787,588	161,092,932	132,986,965	130,034,860	802,584,047	184,282,279	143,218,472
20314	Reconciled Cost Of Revenue	2,747,784,544	-533,352,785	1,209,770,741	1,099,716,573	971,650,015	2,803,763,623	1,128,415,371	373,401,629
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	518,452,059	127,760,378	196,771,451	62,427,975	131,492,255	462,605,817	472,432,532	1,386,161,767
20075	Interest Income Non Operating	708,458,879	178,585,232	179,541,190	176,068,569	174,263,888	790,272,798	2,260,927,176	3,129,881,295
20158	Selling And Marketing Expense	255,629,914	57,873,054	74,568,406	65,250,743	57,937,711	162,904,072	68,674,731	30,310,267
20064	Interest Expense Non Operating	1,357,058,081	34,046,536	292,337,435	503,633,806	527,040,304	6,664,110,596	6,254,408,171	5,379,626,223
20093	Net Income Common Stockholders	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791
20094	Net Income Continuous Operations	6,340,233,341	3,296,133,066	1,323,168,230	1,125,129,662	595,802,383	-279,278,890	-4,933,144,785	-6,527,051,485
20045	General And Administrative Expense	1,735,171,069	659,009,635	318,072,079	241,581,867	516,507,488	2,536,924,282	1,087,696,396	925,700,875
20159	Selling General And Administration	1,990,800,983	716,882,689	392,640,485	306,832,610	574,445,199	2,699,828,354	1,156,371,127	956,011,142
20412	Other Non Operating Income Expenses	0	0	0	0	0	0	0	64,614,766
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791
20077	Net Non Operating Interest Income Expense	-648,599,202	144,538,696	-112,796,245	-327,565,237	-352,776,416	-5,873,837,798	-3,993,480,995	-2,249,744,928
20346	Net Income Including Noncontrolling Interests	6,340,233,341	3,296,133,066	1,323,168,230	1,125,129,662	595,802,383	-279,278,890	-4,933,144,785	-6,527,051,485
20019	Depreciation And Amortization In Income Statement	518,452,059	127,760,378	196,771,451	62,427,975	131,492,255	462,605,817	472,432,532	1,386,161,767
20309	Net Income From Continuing And Discontinued Operation	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791
20331	Net Income From Continuing Operation Net Minority Interest	6,339,741,800	3,294,890,254	1,323,074,046	1,126,062,523	595,714,977	-279,511,033	-4,932,986,198	-6,526,588,791

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084
23531	Net Debt	0	0	0	44,913,478,850
23165	Payables	664,529,460	677,316,432	364,766,139	2,662,370,697
23139	Net P P E	377,977,860,770	378,472,682,979	377,554,196,026	435,267,928,558
23351	Properties	0	0	0	0
23386	Total Debt	0	15,152,272,727	40,157,000,000	45,842,000,000
23100	Gross P P E	385,433,197,499	385,412,067,649	384,030,974,879	441,272,274,879
23038	Common Stock	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200
23045	Current Debt	0	15,152,272,727	25,004,727,273	45,842,000,000
23532	Share Issued	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322
23220	Total Assets	1,125,838,109,607	1,129,527,346,470	1,133,852,216,949	1,135,507,968,087
23027	Capital Stock	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200
23382	Other Payable	0	4,596,617	2,328,107,976	1,760,095,891
23028	Cash Financial	71,432,753,343	73,371,076,605	76,777,606,514	928,521,150
23123	Long Term Debt	0	0	15,152,272,727	0
23179	Prepaid Assets	1,077,103,596	970,338,216	792,616,496	829,568,328
23385	Working Capital	81,263,704,947	72,576,101,103	86,776,888,023	18,315,483,549
23000	Accounts Payable	36,714,653	42,890,691	6,500,000	148,823,448
23245	Invested Capital	1,080,621,410,020	1,089,433,213,879	1,114,717,452,185	1,125,335,438,383
23132	Minority Interest	-2,661,497,295	-2,661,988,836	-2,662,220,979	-2,662,062,392
23342	Other Receivables	55,979,600,000	55,979,600,000	55,979,600,000	183,188,097
23204	Retained Earnings	-19,891,161,440	-26,231,630,308	-25,952,119,275	-21,019,133,077
23217	Total Tax Payable	627,814,807	629,829,124	358,266,139	753,451,358
23001	Accounts Receivable	525,396,376	46,678,400	6,409,755	38,454,943
23280	Common Stock Equity	1,080,621,410,020	1,074,280,941,152	1,074,560,452,185	1,079,493,438,383
23403	Net Tangible Assets	1,038,174,722,936	1,031,834,254,068	1,032,113,765,101	1,037,046,751,299
23215	Stockholders Equity	1,080,621,410,020	1,074,280,941,152	1,074,560,452,185	1,079,493,438,383
23383	Tangible Book Value	1,038,174,722,936	1,031,834,254,068	1,032,113,765,101	1,037,046,751,299
23374	Total Capitalization	1,080,621,410,020	1,074,280,941,152	1,089,712,724,912	1,079,493,438,383
23312	Land And Improvements	42,489,336,279	42,489,336,279	42,489,336,279	42,489,336,279
23393	Ordinary Shares Number	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322
23008	Accumulated Depreciation	-7,455,336,729	-6,939,384,670	-6,476,778,853	-6,004,346,321
23282	Construction In Progress	330,522,731,852	330,502,880,002	330,479,880,002	389,459,480,002
23030	Cash And Cash Equivalents	71,432,753,343	73,371,076,605	76,777,606,514	928,521,150
23012	Additional Paid In Capital	19,639,260	19,639,260	19,639,260	19,639,260
23275	Buildings And Improvements	11,733,337,130	11,733,337,130	10,871,363,680	9,133,063,680
23163	Other Short Term Investments	0	0	0	75,000,000,000
23319	Machinery Furniture Equipment	687,792,238	686,514,238	190,394,918	190,394,918
23098	Goodwill And Other Intangible Assets	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084
23261	Total Equity Gross Minority Interest	1,077,959,912,725	1,071,618,952,316	1,071,898,231,206	1,076,831,375,991
23259	Total Liabilities Net Minority Interest	47,878,196,882	57,908,394,154	61,953,985,743	58,676,592,096
23046	Current Debt And Capital Lease Obligation	0	15,152,272,727	25,004,727,273	45,842,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	15,152,272,727	0
23344	Non Current Pension And Other Postretirement Benefit Plans	11,268,621	5,178,450	0	0

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	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084
23531	Net Debt	0	0	0	0	0	0	44,913,478,850
23165	Payables	664,529,460	673,203,379	680,392,591	657,010,904	677,316,432	364,766,139	2,662,370,697
23139	Net P P E	377,977,860,770	378,107,311,071	378,299,892,599	378,353,466,649	378,472,682,979	377,554,196,026	435,267,928,558
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	0	2,617,895,677	8,901,090,909	15,152,272,727	40,157,000,000	45,842,000,000
23100	Gross P P E	385,433,197,499	385,437,387,422	385,433,197,499	385,424,343,574	385,412,067,649	384,030,974,879	441,272,274,879
23038	Common Stock	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200
23045	Current Debt	0	0	2,617,895,677	8,901,090,909	15,152,272,727	25,004,727,273	45,842,000,000
23532	Share Issued	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322
23220	Total Assets	1,125,838,109,607	1,125,531,479,933	1,126,743,714,730	1,128,675,624,188	1,129,527,346,470	1,133,852,216,949	1,135,507,968,087
23027	Capital Stock	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200	1,100,492,932,200
23382	Other Payable	0	0	44,754,122	0	4,596,617	2,328,107,976	1,760,095,891
23028	Cash Financial	71,432,753,343	72,281,269,329	72,406,781,167	73,433,977,791	73,371,076,605	76,777,606,514	928,521,150
23123	Long Term Debt	0	0	0	0	0	15,152,272,727	0
23179	Prepaid Assets	1,077,103,596	1,031,003,216	1,009,828,216	1,003,833,216	970,338,216	792,616,496	829,568,328
23385	Working Capital	81,263,704,947	78,595,180,423	76,146,258,728	74,076,948,816	72,576,101,103	86,776,888,023	18,315,483,549
23000	Accounts Payable	36,714,653	69,737,342	38,604,265	36,379,530	42,890,691	6,500,000	148,823,448
23245	Invested Capital	1,080,621,410,020	1,077,325,792,698	1,078,620,614,329	1,083,777,747,038	1,089,433,213,879	1,114,717,452,185	1,125,335,438,383
23132	Minority Interest	-2,661,497,295	-2,662,740,107	-2,662,834,291	-2,661,901,430	-2,661,988,836	-2,662,220,979	-2,662,062,392
23342	Other Receivables	55,979,600,000	55,979,600,000	55,979,600,000	55,979,600,000	55,979,600,000	55,979,600,000	183,188,097
23204	Retained Earnings	-19,891,161,440	-23,186,778,762	-24,509,852,808	-25,635,915,331	-26,231,630,308	-25,952,119,275	-21,019,133,077
23217	Total Tax Payable	627,814,807	603,466,037	597,034,204	620,631,374	629,829,124	358,266,139	753,451,358
23001	Accounts Receivable	525,396,376	50,408,269	29,470,915	15,306,175	46,678,400	6,409,755	38,454,943
23280	Common Stock Equity	1,080,621,410,020	1,077,325,792,698	1,076,002,718,652	1,074,876,656,129	1,074,280,941,152	1,074,560,452,185	1,079,493,438,383
23403	Net Tangible Assets	1,038,174,722,936	1,034,879,105,614	1,033,556,031,568	1,032,429,969,045	1,031,834,254,068	1,032,113,765,101	1,037,046,751,299
23215	Stockholders Equity	1,080,621,410,020	1,077,325,792,698	1,076,002,718,652	1,074,876,656,129	1,074,280,941,152	1,074,560,452,185	1,079,493,438,383
23383	Tangible Book Value	1,038,174,722,936	1,034,879,105,614	1,033,556,031,568	1,032,429,969,045	1,031,834,254,068	1,032,113,765,101	1,037,046,751,299
23374	Total Capitalization	1,080,621,410,020	1,077,325,792,698	1,076,002,718,652	1,074,876,656,129	1,074,280,941,152	1,089,712,724,912	1,079,493,438,383
23312	Land And Improvements	42,489,336,279	42,489,336,279	42,489,336,279	42,489,336,279	42,489,336,279	42,489,336,279	42,489,336,279
23393	Ordinary Shares Number	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322	11,004,929,322
23008	Accumulated Depreciation	-7,455,336,729	-7,330,076,351	-7,133,304,900	-7,070,876,925	-6,939,384,670	-6,476,778,853	-6,004,346,321
23282	Construction In Progress	330,522,731,852	330,526,921,775	330,522,731,852	330,515,155,927	330,502,880,002	330,479,880,002	389,459,480,002
23030	Cash And Cash Equivalents	71,432,753,343	72,281,269,329	72,406,781,167	73,433,977,791	73,371,076,605	76,777,606,514	928,521,150
23012	Additional Paid In Capital	19,639,260	19,639,260	19,639,260	19,639,260	19,639,260	19,639,260	19,639,260
23275	Buildings And Improvements	11,733,337,130	11,733,337,130	11,733,337,130	11,733,337,130	11,733,337,130	10,871,363,680	9,133,063,680
23163	Other Short Term Investments	0	0	0	0	0	0	75,000,000,000
23319	Machinery Furniture Equipment	687,792,238	687,792,238	687,792,238	686,514,238	686,514,238	190,394,918	190,394,918
23098	Goodwill And Other Intangible Assets	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084	42,446,687,084
23261	Total Equity Gross Minority Interest	1,077,959,912,725	1,074,663,052,591	1,073,339,884,361	1,072,214,754,699	1,071,618,952,316	1,071,898,231,206	1,076,831,375,991
23259	Total Liabilities Net Minority Interest	47,878,196,882	50,868,427,342	53,403,830,369	56,460,869,489	57,908,394,154	61,953,985,743	58,676,592,096
23046	Current Debt And Capital Lease Obligation	0	0	2,617,895,677	8,901,090,909	15,152,272,727	25,004,727,273	45,842,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	15,152,272,727	0
23344	Non Current Pension And Other Postretirement Benefit Plans	11,268,621	5,178,450	5,178,450	5,178,450	5,178,450	0	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	3,320,400,000	0
26185	Free Cash Flow	13,213,949,465	-871,279,759	21,598,197,364	3,213,685,364	-969,259,848
26027	Changes In Cash	-1,938,323,262	-848,515,986	-3,406,529,909	75,849,085,364	-9,301,259,848
26016	End Cash Position	71,432,753,343	71,432,753,343	73,371,076,605	76,777,606,514	928,521,150
26112	Purchase Of P P E	-23,629,850	-23,629,850	-1,381,092,770	-2,058,700,000	-3,370,430,002
26183	Repayment Of Debt	-15,152,272,727	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26125	Sale Of Investment	25,000,000,000	0	0	75,000,000,000	0
26005	Capital Expenditure	-23,629,850	-23,629,850	-1,381,092,770	-2,058,700,000	-3,370,430,002
26012	Financing Cash Flow	-15,152,272,727	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26013	Investing Cash Flow	-23,629,850	-866,077	-1,381,092,770	76,261,700,000	-3,370,430,002
26098	Common Stock Issuance	1,975,050	0	0	0	0
26015	Beginning Cash Position	73,371,076,605	72,281,269,329	76,777,606,514	928,521,150	10,229,780,998
26223	Classesof Cash Payments	-5,870,787,098	-1,409,322,558	-7,529,970,308	-4,707,512,222	-7,884,073,824
26090	Long Term Debt Payments	0	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26091	Short Term Debt Payments	-15,152,272,727	0	-25,004,727,273	0	0
26181	Issuance Of Capital Stock	1,975,050	0	0	0	0
26071	Net Common Stock Issuance	1,975,050	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26165	Net Other Investing Changes	0	0	0	0	0
26119	Net P P E Purchase And Sale	-23,629,850	-24,907,850	-1,381,092,770	1,261,700,000	-3,370,430,002
26075	Net Short Term Debt Issuance	-15,152,272,727	0	-25,004,727,273	0	0
26072	Net Issuance Payments Of Debt	-15,152,272,727	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26118	Net Investment Purchase And Sale	25,000,000,000	0	0	75,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-3,915,062,891
26220	Cash Flowsfromusedin Operating Activities Direct	13,237,579,315	-847,649,909	22,979,290,134	5,272,385,364	2,401,170,154
26221	Classesof Cash Receiptsfrom Operating Activities	19,756,965,615	417,133,953	36,383,098,240	13,199,130,163	10,981,129,348

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	0	0	0	0	0	0	3,320,400,000	0
26185	Free Cash Flow	13,213,949,465	-871,279,759	2,496,573,762	5,274,572,458	6,314,083,004	21,598,197,364	3,213,685,364	-969,259,848
26027	Changes In Cash	-1,938,323,262	-848,515,986	-125,511,838	-1,027,196,624	62,901,186	-3,406,529,909	75,849,085,364	-9,301,259,848
26016	End Cash Position	71,432,753,343	71,432,753,343	72,281,269,329	72,406,781,167	73,433,977,791	73,371,076,605	76,777,606,514	928,521,150
26112	Purchase Of P P E	-23,629,850	-23,629,850	0	0	0	-1,381,092,770	-2,058,700,000	-3,370,430,002
26183	Repayment Of Debt	-15,152,272,727	0	-2,617,895,677	-6,283,195,232	-6,251,181,818	-25,004,727,273	-5,685,000,000	-8,332,000,000
26125	Sale Of Investment	25,000,000,000	0	0	0	0	0	75,000,000,000	0
26005	Capital Expenditure	-23,629,850	-23,629,850	0	0	0	-1,381,092,770	-2,058,700,000	-3,370,430,002
26012	Financing Cash Flow	-15,152,272,727	0	-2,617,895,677	-6,283,195,232	-6,251,181,818	-25,004,727,273	-5,685,000,000	-8,332,000,000
26013	Investing Cash Flow	-23,629,850	-866,077	-4,189,923	-18,573,850	0	-1,381,092,770	76,261,700,000	-3,370,430,002
26098	Common Stock Issuance	1,975,050	0	0	0	0	0	0	0
26015	Beginning Cash Position	73,371,076,605	72,281,269,329	72,406,781,167	73,433,977,791	73,371,076,605	76,777,606,514	928,521,150	10,229,780,998
26223	Classesof Cash Payments	-5,870,787,098	-1,409,322,558	-1,405,262,714	-1,546,194,165	-1,510,007,661	-7,529,970,308	-4,707,512,222	-7,884,073,824
26090	Long Term Debt Payments	0	0	0	0	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26091	Short Term Debt Payments	-15,152,272,727	0	-2,617,895,677	-6,283,195,232	-6,251,181,818	-25,004,727,273	0	0
26181	Issuance Of Capital Stock	1,975,050	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	1,975,050	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	-25,004,727,273	-5,685,000,000	-8,332,000,000
26165	Net Other Investing Changes	0	0	-4,189,923	0	0	0	0	0
26119	Net P P E Purchase And Sale	-23,629,850	-24,907,850	0	1,278,000	0	-1,381,092,770	1,261,700,000	-3,370,430,002
26075	Net Short Term Debt Issuance	-15,152,272,727	0	-2,617,895,677	-6,283,195,232	-6,251,181,818	-25,004,727,273	0	0
26072	Net Issuance Payments Of Debt	-15,152,272,727	0	-2,617,895,677	-6,283,195,232	-6,251,181,818	-25,004,727,273	-5,685,000,000	-8,332,000,000
26118	Net Investment Purchase And Sale	25,000,000,000	0	0	0	0	0	75,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-3,915,062,891
26220	Cash Flowsfromusedin Operating Activities Direct	13,237,579,315	-847,649,909	2,496,573,762	5,274,572,458	6,314,083,004	22,979,290,134	5,272,385,364	2,401,170,154
26221	Classesof Cash Receiptsfrom Operating Activities	19,756,965,615	417,133,953	4,014,632,721	7,148,331,860	8,176,867,081	36,383,098,240	13,199,130,163	10,981,129,348

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)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-15	At close: 04:00PM WIB	13	13	13	14	13.00 - 14.00	13	14	13.00 - 50.00	13	50	26,000	122,283	154,069,000,000	37	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-12	At close: 04:00PM WIB	13	13	13	14	13.00 - 14.00	13	14	13.00 - 50.00	13	50	26,000	124,335	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-11	At close: 04:00PM WIB	13	13	13	14	13.00 - 14.00	13	14	13.00 - 50.00	13	50	26,000	124,360	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-10	At close: 04:00PM WIB	13	13	13	14	13.00 - 14.00	13	14	13.00 - 50.00	13	50	26,000	127,196	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-05	At close: 04:00PM WIB	13	13	14	12	13.00 - 14.00	13	14	13.00 - 50.00	13	50	26,000	135,246	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-04	At close: 04:00PM WIB	13	13	13	13	13.00 - 13.00	13	13	13.00 - 50.00	13	50	200,900	132,922	153,283,000,000	37	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-03	At close: 04:00PM WIB	14	13	13	13	13.00 - 13.00	13	13	13.00 - 50.00	13	50	600,700	122,627	153,283,000,000	37	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-02	At close: 04:00PM WIB	14	14	14	14	14.00 - 14.00	14	14	14.00 - 50.00	14	50	613,200	112,079	165,074,000,000	40	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-01	At close: 04:07PM WIB	14	14	14	14	14.00 - 14.00	14	14	14.00 - 50.00	14	50	314,500	107,906	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-29	At close: 11:55AM WIB	15	14	0	14	14.00 - 14.00	14	14	14.00 - 50.00	14	50	165,700	107,906	165,074,000,000	40	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-28	At close: 11:55AM WIB	15	14	0	14	14.00 - 14.00	14	14	14.00 - 50.00	14	50	165,700	105,400	154,069,000,000	37	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-27	At close: 04:01PM WIB	16	15	0	0	15.00 - 15.00	15	15	15.00 - 50.00	15	50	525,700	94,974	165,074,000,000	39	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-26	At close: 02:55PM WIB	17	17	0	0	16.00 - 17.00	16	17	15.00 - 50.00	15	50	153,300	109,679	176,078,000,000	42	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-25	At close: 04:11PM WIB	18	18	0	0	17.00 - 18.00	17	18	15.00 - 50.00	15	50	69,900	111,603	187,083,000,000	45	Mar 25, 2024 - Mar 26, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-22	At close: 04:08PM WIB	19	18	0	0	18.00 - 18.00	18	18	15.00 - 50.00	15	50	24,600	113,219	198,088,000,000	47	Mar 25, 2024 - Mar 26, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-21	At close: 04:00PM WIB	19	0	0	0	0.0000 - 0.0000	0	0		0		0	113,682	0	0	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-14	As of 12:00PM WIB. Market open.	18	18	0	0	18.00 - 18.00	18	18	15.00 - 50.00	15	50	1,000	127,457	198,088,000,000	47	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-13	At close: 04:13PM WIB	17	18	17	17	18.00 - 18.00	18	18	15.00 - 50.00	15	50	22,200	177,242	198,088,000,000	47	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-11	At close: 04:13PM WIB	17	17	0	17	17.00 - 17.00	17	17	15.00 - 50.00	15	50	16,600	176,350	187,083,000,000	45	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-08	At close: 04:13PM WIB	17	17	0	17	17.00 - 17.00	17	17	15.00 - 50.00	15	50	16,600	181,013	187,083,000,000	45	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-05	At close: 04:00PM WIB	18	19	0	18	17.00 - 19.00	17	19	15.00 - 50.00	15	50	125,100	224,893	187,083,000,000	45	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-04	At close: 04:00PM WIB	18	18	18	0	18.00 - 18.00	18	18	15.00 - 50.00	15	50	22,100	224,812	198,088,000,000	47	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-01	At close: 04:00PM WIB	19	18	0	0	18.00 - 18.00	18	18	15.00 - 50.00	15	50	213,400	221,768	198,088,000,000	47	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-28	At close: 04:00PM WIB	20	20	19	0	20.00 - 20.00	20	20	15.00 - 50.00	15	50	1,500	223,555	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-27	At close: 04:09PM WIB	20	20	19	0	20.00 - 20.00	20	20	15.00 - 50.00	15	50	2,200	224,216	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-26	At close: 04:03PM WIB	20	20	0	0	20.00 - 20.00	20	20	15.00 - 50.00	15	50	7,400	224,264	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-23	At close: 04:13PM WIB	20	20	19	0	20.00 - 20.00	20	20	15.00 - 50.00	15	50	4,800	224,206	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk (NASA.JK)	2024-02-22	At close: 04:12PM WIB	20	20	0	20	20.00 - 20.00	20	20	15.00 - 50.00	15	50	4,800	228,123	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A
NASA	PT Andalan Perkasa Abadi Tbk (NASA.JK)	2024-02-21	At close: 04:08PM WIB	20	20	19	0	20.00 - 20.00	20	20	15.00 - 50.00	15	50	65,500	229,583	220,098,000,000	53	Mar 11, 2024 - Mar 12, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-15	154,070,000,000	82,640,000,000	37	10	6	10	0	0	50	13	18	19	124	351	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	42	76	1	14,920,000,000	1	-19	7,510,000,000	6,340,000,000	180	71,430,000,000	6	3	98	13,240,000,000	8,560,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-12	154,070,000,000	82,640,000,000	37	10	6	10	0	0	50	13	18	19	124	297	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-11	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	13	18	19	127	297	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-10	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	13	18	19	127	297	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-05	143,060,000,000	70,780,000,000	37	10	4	10	0	0	50	0	18	20	133	251	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-04	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	0	18	20	123	196	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-03	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	0	18	20	112	138	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-02	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	0	18	20	108	108	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-04-01	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	0	18	20	108	108	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-29	154,070,000,000	81,790,000,000	37	10	5	11	0	0	50	14	18	20	105	92	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-28	165,070,000,000	92,790,000,000	39	10	6	13	0	0	50	0	18	20	95	19	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-27	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	0	18	20	110	21	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-26	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	0	18	20	112	23	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-25	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	15	18	20	112	23	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-22	209,090,000,000	136,810,000,000	50	13	9	19	0	0	50	0	18	21	114	34	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-21	209,090,000,000	136,810,000,000	50	13	9	19	0	0	50	15	18	21	114	34	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-14	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	0	18	21	177	45	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-13	187,080,000,000	114,800,000,000	45	12	7	16	0	0	50	0	18	21	178	45	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-11	187,080,000,000	114,800,000,000	45	12	7	16	-66	33	50	15	18	21	178	45	11,000,000,000	11,580,000,000	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-08	187,080,000,000	114,800,000,000	45	12	7	16	0	0	50	15	18	22	181	44	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-05	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	0	18	22	225	33	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-04	198,090,000,000	125,810,000,000	47	12	8	17	0	0	50	0	18	22	225	33	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-03-01	209,090,000,000	136,810,000,000	50	13	9	19	0	0	50	15	18	22	222	24	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-28	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	15	18	23	224	59	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-27	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	0	18	23	224	77	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk	2024-02-26	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	0	18	23	224	77	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk (NASA.JK)	2024-02-23	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	0	18	23	228	114	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk (NASA.JK)	2024-02-22	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	15	18	23	228	114	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000
NASA	PT Andalan Perkasa Abadi Tbk (NASA.JK)	2024-02-21	220,100,000,000	147,820,000,000	53	14	9	21	0	0	50	15	18	24	230	129	11,000,000,000	0	6,300,000,000	43	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	36	0	15,870,000,000	1	17	6,430,000,000	4,220,000,000	0	72,280,000,000	7	3	98	19,590,000,000	14,340,000,000

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	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	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	0	0	0	0	0
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	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
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	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	19	19	19	19
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:45:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:00:00	19	19	19	19
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0
2024-03-04	12:00:00	18	18	18	18
2024-03-04	11:30:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:30:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:30:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:30:00	0	0	0	0
2024-03-01	15:00:00	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	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	19	19	19	19	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
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	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	18	18	18	18	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
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	11:30:00	18	18	18	18	0
2024-03-01	11:00:00	18	18	18	18	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0
2024-02-29	12:00:00	20	20	20	20	800
2024-02-29	11:00:00	0	0	0	0	0
2024-02-29	10:00:00	0	0	0	0	0
2024-02-29	09:00:00	0	0	0	0	0
2024-02-28	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:55:01	12	12	12	12	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	13	13	13	13	0
2024-05-03	10:30:00	13	13	13	13	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	16:00:02	13	13	13	13	0
2024-05-02	15:00:00	13	13	13	13	200
2024-05-02	14:55:01	12	12	12	12	0
2024-05-02	13:30:00	12	12	12	12	92,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	12	12	12	12	0
2024-05-02	10:55:01	12	12	12	12	0
2024-05-02	10:30:00	12	12	12	12	92,500
2024-05-02	09:55:01	12	12	12	12	0
2024-05-02	09:00:00	12	12	12	12	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:55:01	12	12	12	12	0
2024-04-30	13:30:00	12	12	12	12	476,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	16:00:02	12	12	12	12	0
2024-04-29	15:00:00	12	12	12	12	150,000
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:55:01	12	12	12	12	0
2024-04-29	10:55:01	12	12	12	12	0
2024-04-29	10:30:00	12	12	12	12	7,500
2024-04-29	09:55:01	12	12	12	12	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	12	13	12	13	186,100
2024-04-30	09:00:00	12	12	12	12	476,000
2024-04-29	09:00:00	12	12	12	12	163,800
2024-04-26	09:00:00	13	13	12	12	584,200
2024-04-25	09:00:00	13	13	13	13	78,500
2024-04-24	09:00:00	13	13	12	13	42,400
2024-04-23	09:00:00	13	13	12	13	39,900
2024-04-22	09:00:00	12	13	12	13	495,800
2024-04-19	09:00:00	12	12	11	12	99,000
2024-04-18	09:00:00	12	12	12	12	767,300
2024-04-17	09:00:00	13	13	13	13	327,000
2024-04-16	09:00:00	14	14	14	14	148,300
2024-04-05	09:00:00	13	14	13	14	26,000
2024-04-04	09:00:00	13	13	13	13	200,900
2024-04-03	09:00:00	13	13	13	13	600,700
2024-04-02	09:00:00	14	14	14	14	613,200
2024-04-01	09:00:00	14	14	14	14	314,500
2024-03-28	09:00:00	14	14	14	14	165,700
2024-03-27	09:00:00	15	15	15	15	525,700
2024-03-26	09:00:00	17	17	16	16	153,300
2024-03-25	09:00:00	18	18	17	17	69,900
2024-03-22	09:00:00	18	18	18	18	21,100
2024-03-21	09:00:00	19	19	19	19	12,200
2024-03-20	09:00:00	18	19	18	19	38,100
2024-03-19	09:00:00	19	19	19	19	50,400
2024-03-18	09:00:00	17	18	17	18	24,500
2024-03-15	09:00:00	18	18	18	18	19,800
2024-03-14	09:00:00	18	18	18	18	1,200
2024-03-13	09:00:00	18	18	18	18	22,200
2024-03-08	09:00:00	17	17	17	17	16,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	12	13	12	13	186,100
2024-04-29	09:00:00	12	12	12	12	163,800
2024-04-26	09:00:00	13	13	12	12	584,200
2024-04-25	09:00:00	13	13	13	13	78,500
2024-04-24	09:00:00	13	13	12	13	42,400
2024-04-23	09:00:00	13	13	12	13	39,900
2024-04-22	09:00:00	12	13	12	13	495,800
2024-04-19	09:00:00	12	12	11	12	99,000
2024-04-18	09:00:00	12	12	12	12	767,300
2024-04-17	09:00:00	13	13	13	13	327,000
2024-04-16	09:00:00	14	14	14	14	148,300
2024-04-05	09:00:00	13	14	13	14	26,000
2024-04-04	09:00:00	13	13	13	13	200,900
2024-04-03	09:00:00	13	13	13	13	600,700
2024-04-02	09:00:00	14	14	14	14	613,200
2024-04-01	09:00:00	14	14	14	14	314,500
2024-03-28	09:00:00	14	14	14	14	165,700
2024-03-27	09:00:00	15	15	15	15	525,700
2024-03-26	09:00:00	17	17	16	16	153,300
2024-03-25	09:00:00	18	18	17	17	69,900
2024-03-22	09:00:00	18	18	18	18	21,100
2024-03-21	09:00:00	19	19	19	19	12,200
2024-03-20	09:00:00	18	19	18	19	38,100
2024-03-19	09:00:00	19	19	19	19	50,400
2024-03-18	09:00:00	17	18	17	18	24,500
2024-03-15	09:00:00	18	18	18	18	19,800
2024-03-14	09:00:00	18	18	18	18	1,200
2024-03-13	09:00:00	18	18	18	18	22,200
2024-03-08	09:00:00	17	17	17	17	16,600
2024-03-07	09:00:00	17	17	17	17	28,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	12	12	12	12	163,800
2024-04-21	00:00:00	12	13	12	12	1,240,800
2024-04-14	00:00:00	14	14	11	12	1,341,600
2024-04-07	00:00:00	14	14	14	14	0
2024-03-31	00:00:00	14	14	13	14	1,755,300
2024-03-24	00:00:00	18	18	14	14	914,600
2024-03-17	00:00:00	17	19	17	18	146,300
2024-03-10	00:00:00	18	18	18	18	43,200
2024-03-03	00:00:00	18	19	17	17	208,000
2024-02-25	00:00:00	20	20	18	18	245,400
2024-02-18	00:00:00	20	20	20	20	83,200
2024-02-11	00:00:00	22	22	20	20	510,600
2024-02-04	00:00:00	19	22	19	22	558,900
2024-01-28	00:00:00	18	19	18	19	489,400
2024-01-21	00:00:00	17	18	17	18	1,096,000
2024-01-14	00:00:00	15	17	15	17	663,200
2024-01-07	00:00:00	16	16	16	16	1,156,200
2023-12-31	00:00:00	17	17	16	16	143,600
2023-12-24	00:00:00	17	17	16	17	1,017,400
2023-12-17	00:00:00	17	18	17	17	711,700
2023-12-10	00:00:00	18	18	17	17	3,631,800
2023-12-03	00:00:00	21	21	18	18	2,768,600
2023-11-26	00:00:00	20	21	20	21	401,000
2023-11-19	00:00:00	21	21	20	21	530,700
2023-11-12	00:00:00	21	21	20	21	459,100
2023-11-05	00:00:00	21	21	20	21	569,100
2023-10-29	00:00:00	21	21	20	21	371,400
2023-10-22	00:00:00	21	21	20	21	389,300
2023-10-15	00:00:00	20	21	20	21	1,162,700
2023-10-08	00:00:00	21	21	20	20	436,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	13	12	13	186,100
2024-03-31	00:00:00	14	14	11	12	4,977,500
2024-02-29	00:00:00	18	19	14	14	1,525,500
2024-01-31	00:00:00	18	22	18	19	1,471,500
2023-12-31	00:00:00	17	18	15	18	3,261,600
2023-11-30	00:00:00	21	21	16	17	8,130,700
2023-10-31	00:00:00	21	21	20	20	2,218,500
2023-09-30	00:00:00	21	21	20	20	2,836,400
2023-08-31	00:00:00	22	22	20	21	5,386,100
2023-07-31	00:00:00	21	22	20	22	10,947,200
2023-06-30	00:00:00	16	28	16	20	38,074,400
2023-05-31	00:00:00	50	50	17	17	3,815,200
2023-04-30	00:00:00	50	50	50	50	20,900
2023-03-31	00:00:00	50	50	50	50	7,500
2023-02-28	00:00:00	50	50	50	50	100
2023-01-31	00:00:00	50	50	50	50	1,500
2022-12-31	00:00:00	50	50	50	50	225,900
2022-11-30	00:00:00	50	50	50	50	232,300
2022-10-31	00:00:00	50	50	50	50	294,500
2022-09-30	00:00:00	50	50	50	50	1,907,400
2022-08-31	00:00:00	50	54	50	50	85,312,200
2022-07-31	00:00:00	50	50	50	50	1,766,200
2022-06-30	00:00:00	50	51	50	50	21,983,500
2022-05-31	00:00:00	50	55	50	50	45,960,300
2022-04-30	00:00:00	50	51	50	50	11,436,000
2022-03-31	00:00:00	50	51	50	50	11,267,000
2022-02-28	00:00:00	50	51	50	50	10,884,100
2022-01-31	00:00:00	58	65	50	50	239,208,100
2021-12-31	00:00:00	61	69	50	58	677,184,000
2021-11-30	00:00:00	64	71	60	61	124,791,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	12	13	12	13	186,100
2024-03-31	00:00:00	14	14	11	12	4,501,500
2024-02-29	00:00:00	18	19	14	14	1,525,500
2024-01-31	00:00:00	18	22	11	12	7,974,500
2023-12-31	00:00:00	17	22	14	14	6,258,600
2023-11-30	00:00:00	21	22	15	19	12,863,800
2023-10-31	00:00:00	21	21	15	18	13,610,800
2023-09-30	00:00:00	21	21	16	17	13,185,600
2023-08-31	00:00:00	22	22	20	20	10,441,000
2023-07-31	00:00:00	21	22	20	20	19,169,700
2023-06-30	00:00:00	16	28	16	21	54,407,700
2023-05-31	00:00:00	50	50	16	22	52,836,800
2023-04-30	00:00:00	50	50	16	20	41,910,500
2023-03-31	00:00:00	50	50	17	17	3,841,100
2023-02-28	00:00:00	50	50	50	50	43,000
2023-01-31	00:00:00	50	50	50	50	88,600
2022-10-31	00:00:00	50	50	50	50	752,700
2022-07-31	00:00:00	50	54	50	50	88,985,800
2022-04-30	00:00:00	50	55	50	50	79,379,800
2022-01-31	00:00:00	58	65	50	50	261,359,200
2021-10-31	00:00:00	71	74	50	58	927,523,200
2021-07-31	00:00:00	82	162	62	69	2,295,090,400
2021-04-30	00:00:00	104	155	62	88	66,683,200
2021-01-31	00:00:00	104	104	104	104	0

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