Informasi Saham RALS PT Ramayana Lestari Sentosa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	2	3
14008	Pe Ratio	5	10	10	10
14010	Ps Ratio	9	1	1	1
40002	Enterprise Value	13	671,771,412,000	1,063,022,140,500	1,535,008,280,000
102	Enterprises Value E B I T D A Ratio	24	1	8	9
40001	Market Cap	27	2,805,843,412,000	3,096,516,140,500	3,545,174,280,000
14012	Pb Ratio	31	1	1	1
14020	Forward Pe Ratio	44	10	9	10

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	2	3	3	2	3
14008	Pe Ratio	5	10	10	11	10	11	10
14010	Ps Ratio	9	1	1	1	1	1	1
40002	Enterprise Value	13	671,771,412,000	1,063,022,140,500	1,279,922,970,000	1,583,949,320,000	1,844,821,580,000	1,535,008,280,000
102	Enterprises Value E B I T D A Ratio	24	1	8	18	4	14	9
40001	Market Cap	27	2,805,843,412,000	3,096,516,140,500	3,407,396,970,000	3,560,883,320,000	3,966,365,580,000	3,545,174,280,000
14012	Pb Ratio	31	1	1	1	1	1	1
14020	Forward Pe Ratio	44	10	9	11	9	13	10

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	366,967,000,000	55,937,000,000	458,194,000,000	218,025,000,000	-145,818,000,000
20304	Write Off	0	0	0	471,000,000	4,879,000,000
20091	Net Income	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
29004	Basic E P S	49	49	56	25	-21
20190	E B I T D A	689,656,000,000	127,770,000,000	850,347,000,000	648,097,000,000	301,413,000,000
20046	Gross Profit	1,391,797,000,000	297,046,000,000	1,511,829,000,000	1,210,060,000,000	1,077,589,000,000
29009	Diluted E P S	49	49	56	25	-21
20136	Pretax Income	338,525,000,000	47,919,000,000	425,106,000,000	189,019,000,000	-181,445,000,000
20145	Tax Provision	38,162,000,000	2,257,000,000	73,108,000,000	22,858,000,000	-42,571,000,000
20100	Total Revenue	2,744,427,000,000	604,254,000,000	2,996,613,000,000	2,592,682,000,000	2,527,951,000,000
20164	Total Expenses	2,580,930,000,000	594,145,000,000	2,795,227,000,000	2,655,836,000,000	2,834,917,000,000
20013	Cost Of Revenue	1,352,630,000,000	307,208,000,000	1,484,784,000,000	1,382,622,000,000	1,450,362,000,000
20177	Interest Income	119,948,000,000	30,495,000,000	63,760,000,000	65,257,000,000	133,179,000,000
20057	Interest Expense	28,442,000,000	8,018,000,000	33,088,000,000	29,006,000,000	35,627,000,000
20109	Operating Income	163,497,000,000	10,109,000,000	201,386,000,000	-63,154,000,000	-306,966,000,000
20316	Normalized Income	298,332,926,759	47,028,458,148	341,338,018,132	178,787,966,622	-115,991,495,781
20108	Operating Expense	1,228,300,000,000	286,937,000,000	1,310,443,000,000	1,273,214,000,000	1,384,555,000,000
20112	Operating Revenue	2,744,427,000,000	604,254,000,000	2,996,613,000,000	2,592,682,000,000	2,527,951,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	83,389,000,000	26,175,000,000	23,042,000,000	30,996,000,000	83,580,000,000
20416	Total Unusual Items	2,288,000,000	-1,434,000,000	12,874,000,000	-14,364,000,000	-29,897,000,000
29010	Basic Average Shares	6,092,784,389	6,092,784,389	6,267,169,837	6,530,930,890	6,741,095,323
20269	Other Special Charges	-6,276,000,000	-4,811,000,000	-10,685,000,000	12,929,000,000	0
20287	Rent And Landing Fees	27,567,000,000	5,946,000,000	20,933,000,000	22,529,000,000	9,267,000,000
29011	Diluted Average Shares	6,092,784,389	6,092,784,389	6,267,169,837	6,530,930,890	6,741,095,323
20420	Normalized E B I T D A	687,368,000,000	129,204,000,000	837,473,000,000	662,461,000,000	331,310,000,000
20162	Special Income Charges	31,000,000	-1,434,000,000	4,504,000,000	-14,364,000,000	-23,420,000,000
20315	Reconciled Depreciation	322,689,000,000	71,833,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20312	Other Operating Expenses	151,439,000,000	40,526,000,000	162,776,000,000	162,817,000,000	214,161,000,000
20368	Total Other Finance Cost	8,117,000,000	-3,698,000,000	7,630,000,000	5,255,000,000	13,972,000,000
20440	Rent Expense Supplemental	27,567,000,000	5,946,000,000	20,933,000,000	22,529,000,000	9,267,000,000
20314	Reconciled Cost Of Revenue	1,352,630,000,000	307,208,000,000	1,484,784,000,000	1,382,622,000,000	1,450,362,000,000
20419	Tax Effect Of Unusual Items	257,926,759	-67,541,852	2,214,018,132	-1,737,033,378	-7,014,495,781
20225	Impairment Of Capital Assets	6,245,000,000	6,245,000,000	6,181,000,000	964,000,000	18,541,000,000
20018	Depreciation Income Statement	322,689,000,000	71,833,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20075	Interest Income Non Operating	119,948,000,000	30,495,000,000	63,760,000,000	65,257,000,000	133,179,000,000
20158	Selling And Marketing Expense	103,248,000,000	16,039,000,000	78,418,000,000	76,822,000,000	93,894,000,000
20064	Interest Expense Non Operating	28,442,000,000	8,018,000,000	33,088,000,000	29,006,000,000	35,627,000,000
20093	Net Income Common Stockholders	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20094	Net Income Continuous Operations	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20045	General And Administrative Expense	235,658,000,000	39,411,000,000	240,830,000,000	195,293,000,000	207,420,000,000
20159	Selling General And Administration	338,906,000,000	55,450,000,000	319,248,000,000	272,115,000,000	301,314,000,000
20435	Total Operating Income As Reported	247,019,000,000	25,442,000,000	394,434,000,000	152,768,000,000	-254,101,000,000
20412	Other Non Operating Income Expenses	93,188,000,000	14,550,000,000	169,141,000,000	233,468,000,000	69,324,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20417	Total Unusual Items Excluding Goodwill	2,288,000,000	-1,434,000,000	12,874,000,000	-14,364,000,000	-29,897,000,000
20077	Net Non Operating Interest Income Expense	83,389,000,000	26,175,000,000	23,042,000,000	30,996,000,000	83,580,000,000
20346	Net Income Including Noncontrolling Interests	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20019	Depreciation And Amortization In Income Statement	322,689,000,000	71,833,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20309	Net Income From Continuing And Discontinued Operation	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20331	Net Income From Continuing Operation Net Minority Interest	300,363,000,000	45,662,000,000	351,998,000,000	166,161,000,000	-138,874,000,000

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	366,967,000,000	55,937,000,000	4,135,000,000	267,457,000,000	39,438,000,000	458,194,000,000	218,025,000,000	-145,818,000,000
20304	Write Off	0	0	0	0	0	0	471,000,000	4,879,000,000
20091	Net Income	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
29004	Basic E P S	49	49	50	0	5	56	25	-21
20190	E B I T D A	689,656,000,000	127,770,000,000	70,065,000,000	361,291,000,000	130,530,000,000	850,347,000,000	648,097,000,000	301,413,000,000
20046	Gross Profit	1,391,797,000,000	297,046,000,000	224,922,000,000	-307,000,000	870,136,000,000	1,511,829,000,000	1,210,060,000,000	1,077,589,000,000
29009	Diluted E P S	49	49	50	0	5	56	25	-21
20136	Pretax Income	338,525,000,000	47,919,000,000	847,000,000	259,196,000,000	30,563,000,000	425,106,000,000	189,019,000,000	-181,445,000,000
20145	Tax Provision	38,162,000,000	2,257,000,000	-7,182,000,000	42,697,000,000	390,000,000	73,108,000,000	22,858,000,000	-42,571,000,000
20100	Total Revenue	2,744,427,000,000	604,254,000,000	475,933,000,000	496,738,000,000	1,167,502,000,000	2,996,613,000,000	2,592,682,000,000	2,527,951,000,000
20164	Total Expenses	2,580,930,000,000	594,145,000,000	518,650,000,000	878,586,000,000	589,549,000,000	2,795,227,000,000	2,655,836,000,000	2,834,917,000,000
20013	Cost Of Revenue	1,352,630,000,000	307,208,000,000	251,011,000,000	497,045,000,000	297,366,000,000	1,484,784,000,000	1,382,622,000,000	1,450,362,000,000
20177	Interest Income	119,948,000,000	30,495,000,000	30,092,000,000	33,296,000,000	26,065,000,000	63,760,000,000	65,257,000,000	133,179,000,000
20057	Interest Expense	28,442,000,000	8,018,000,000	3,288,000,000	8,261,000,000	8,875,000,000	33,088,000,000	29,006,000,000	35,627,000,000
20109	Operating Income	163,497,000,000	10,109,000,000	-42,717,000,000	-381,848,000,000	577,953,000,000	201,386,000,000	-63,154,000,000	-306,966,000,000
20316	Normalized Income	298,332,926,759	47,028,458,148	7,756,000,000	216,499,000,000	26,844,028,499	341,338,018,132	178,787,966,622	-115,991,495,781
20108	Operating Expense	1,228,300,000,000	286,937,000,000	267,639,000,000	381,541,000,000	292,183,000,000	1,310,443,000,000	1,273,214,000,000	1,384,555,000,000
20112	Operating Revenue	2,744,427,000,000	604,254,000,000	475,933,000,000	496,738,000,000	1,167,502,000,000	2,996,613,000,000	2,592,682,000,000	2,527,951,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	83,389,000,000	26,175,000,000	17,898,000,000	25,118,000,000	14,198,000,000	23,042,000,000	30,996,000,000	83,580,000,000
20416	Total Unusual Items	2,288,000,000	-1,434,000,000	350,000,000	0	3,372,000,000	12,874,000,000	-14,364,000,000	-29,897,000,000
29010	Basic Average Shares	6,092,784,389	6,092,784,389	6,150,983,974	0	6,169,294,000	6,267,169,837	6,530,930,890	6,741,095,323
20269	Other Special Charges	-6,276,000,000	-4,811,000,000	-350,000,000	0	-1,115,000,000	-10,685,000,000	12,929,000,000	0
20287	Rent And Landing Fees	27,567,000,000	5,946,000,000	8,306,000,000	10,481,000,000	2,834,000,000	20,933,000,000	22,529,000,000	9,267,000,000
29011	Diluted Average Shares	6,092,784,389	6,092,784,389	6,150,983,974	0	6,169,294,000	6,267,169,837	6,530,930,890	6,741,095,323
20420	Normalized E B I T D A	687,368,000,000	129,204,000,000	69,715,000,000	361,291,000,000	127,158,000,000	837,473,000,000	662,461,000,000	331,310,000,000
20162	Special Income Charges	31,000,000	-1,434,000,000	350,000,000	0	1,115,000,000	4,504,000,000	-14,364,000,000	-23,420,000,000
20315	Reconciled Depreciation	322,689,000,000	71,833,000,000	65,930,000,000	93,834,000,000	91,092,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20312	Other Operating Expenses	151,439,000,000	40,526,000,000	18,026,000,000	63,771,000,000	29,116,000,000	162,776,000,000	162,817,000,000	214,161,000,000
20368	Total Other Finance Cost	8,117,000,000	-3,698,000,000	8,906,000,000	-83,000,000	2,992,000,000	7,630,000,000	5,255,000,000	13,972,000,000
20440	Rent Expense Supplemental	27,567,000,000	5,946,000,000	8,306,000,000	10,481,000,000	2,834,000,000	20,933,000,000	22,529,000,000	9,267,000,000
20314	Reconciled Cost Of Revenue	1,352,630,000,000	307,208,000,000	251,011,000,000	497,045,000,000	297,366,000,000	1,484,784,000,000	1,382,622,000,000	1,450,362,000,000
20419	Tax Effect Of Unusual Items	257,926,759	-67,541,852	77,000,000	0	43,028,499	2,214,018,132	-1,737,033,378	-7,014,495,781
20225	Impairment Of Capital Assets	6,245,000,000	6,245,000,000	0	0	0	6,181,000,000	964,000,000	18,541,000,000
20018	Depreciation Income Statement	322,689,000,000	71,833,000,000	65,930,000,000	93,834,000,000	91,092,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20075	Interest Income Non Operating	119,948,000,000	30,495,000,000	30,092,000,000	33,296,000,000	26,065,000,000	63,760,000,000	65,257,000,000	133,179,000,000
20158	Selling And Marketing Expense	103,248,000,000	16,039,000,000	29,721,000,000	32,403,000,000	25,085,000,000	78,418,000,000	76,822,000,000	93,894,000,000
20064	Interest Expense Non Operating	28,442,000,000	8,018,000,000	3,288,000,000	8,261,000,000	8,875,000,000	33,088,000,000	29,006,000,000	35,627,000,000
20093	Net Income Common Stockholders	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20094	Net Income Continuous Operations	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20045	General And Administrative Expense	235,658,000,000	39,411,000,000	70,308,000,000	69,185,000,000	56,754,000,000	240,830,000,000	195,293,000,000	207,420,000,000
20159	Selling General And Administration	338,906,000,000	55,450,000,000	100,029,000,000	101,588,000,000	81,839,000,000	319,248,000,000	272,115,000,000	301,314,000,000
20435	Total Operating Income As Reported	247,019,000,000	25,442,000,000	-25,957,000,000	234,161,000,000	13,373,000,000	394,434,000,000	152,768,000,000	-254,101,000,000
20412	Other Non Operating Income Expenses	93,188,000,000	14,550,000,000	18,728,000,000	32,565,000,000	27,345,000,000	169,141,000,000	233,468,000,000	69,324,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20417	Total Unusual Items Excluding Goodwill	2,288,000,000	-1,434,000,000	350,000,000	0	3,372,000,000	12,874,000,000	-14,364,000,000	-29,897,000,000
20077	Net Non Operating Interest Income Expense	83,389,000,000	26,175,000,000	17,898,000,000	25,118,000,000	14,198,000,000	23,042,000,000	30,996,000,000	83,580,000,000
20346	Net Income Including Noncontrolling Interests	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20019	Depreciation And Amortization In Income Statement	322,689,000,000	71,833,000,000	65,930,000,000	93,834,000,000	91,092,000,000	392,153,000,000	430,072,000,000	447,231,000,000
20309	Net Income From Continuing And Discontinued Operation	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000
20331	Net Income From Continuing Operation Net Minority Interest	300,363,000,000	45,662,000,000	8,029,000,000	216,499,000,000	30,173,000,000	351,998,000,000	166,161,000,000	-138,874,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	678,616,000,000	685,397,000,000	672,421,000,000	677,743,000,000
23139	Net P P E	1,558,930,000,000	1,736,274,000,000	1,700,271,000,000	1,912,466,000,000
23351	Properties	0	0	0	0
23386	Total Debt	450,092,000,000	591,812,000,000	528,803,000,000	598,166,000,000
23100	Gross P P E	5,553,631,000,000	5,418,510,000,000	5,054,034,000,000	4,932,221,000,000
23038	Common Stock	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000
23532	Share Issued	7,096,000,000	7,096,000,000	7,096,000,000	7,096,000,000
23220	Total Assets	4,894,919,000,000	5,235,114,000,000	5,077,856,000,000	5,285,218,000,000
23027	Capital Stock	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000
23382	Other Payable	61,393,000,000	55,088,000,000	50,323,000,000	68,334,000,000
23028	Cash Financial	338,246,000,000	267,035,000,000	263,654,000,000	175,471,000,000
23179	Prepaid Assets	46,573,000,000	48,190,000,000	14,561,000,000	27,747,000,000
23232	Treasury Stock	849,955,000,000	702,719,000,000	630,687,000,000	319,638,000,000
23385	Working Capital	2,382,426,000,000	2,484,291,000,000	2,339,698,000,000	2,275,196,000,000
23000	Accounts Payable	593,405,000,000	597,633,000,000	607,240,000,000	604,163,000,000
23029	Cash Equivalents	860,979,000,000	1,911,326,000,000	1,318,363,000,000	1,378,757,000,000
23245	Invested Capital	3,577,459,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23340	Other Properties	1,057,724,000,000	2,259,822,000,000	2,227,339,000,000	2,245,033,000,000
23342	Other Receivables	24,386,000,000	25,417,000,000	42,676,000,000	37,459,000,000
23204	Retained Earnings	3,854,239,000,000	3,860,849,000,000	3,697,090,000,000	3,494,559,000,000
23217	Total Tax Payable	23,818,000,000	32,676,000,000	14,858,000,000	5,246,000,000
23001	Accounts Receivable	15,647,000,000	12,797,000,000	6,632,000,000	7,623,000,000
23280	Common Stock Equity	3,577,459,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23403	Net Tangible Assets	3,577,459,000,000	3,727,080,000,000	3,620,832,000,000	3,713,426,000,000
23215	Stockholders Equity	3,577,459,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23383	Tangible Book Value	3,577,459,000,000	3,727,080,000,000	3,620,832,000,000	3,713,426,000,000
23374	Total Capitalization	3,577,459,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23312	Land And Improvements	366,503,000,000	366,503,000,000	366,503,000,000	366,503,000,000
23393	Ordinary Shares Number	5,969,879,600	6,219,604,000	6,330,041,300	6,742,484,400
23395	Treasury Shares Number	1,126,120,400	876,396,000	765,958,700	353,515,600
23008	Accumulated Depreciation	-3,994,701,000,000	-3,682,236,000,000	-3,353,763,000,000	-3,019,755,000,000
23282	Construction In Progress	53,343,000,000	72,199,000,000	64,813,000,000	107,050,000,000
23380	Capital Lease Obligations	450,092,000,000	591,812,000,000	528,803,000,000	598,166,000,000
23030	Cash And Cash Equivalents	1,199,225,000,000	2,178,361,000,000	1,582,017,000,000	1,554,228,000,000
23012	Additional Paid In Capital	147,525,000,000	147,525,000,000	147,525,000,000	147,525,000,000
23275	Buildings And Improvements	3,913,833,000,000	2,558,131,000,000	2,245,381,000,000	2,061,394,000,000
23163	Other Short Term Investments	1,384,939,000,000	534,995,000,000	1,002,817,000,000	1,080,361,000,000
23319	Machinery Furniture Equipment	162,228,000,000	161,855,000,000	149,998,000,000	152,241,000,000
23048	Current Capital Lease Obligation	164,585,000,000	214,912,000,000	180,611,000,000	219,701,000,000
23127	Long Term Capital Lease Obligation	285,507,000,000	376,900,000,000	348,192,000,000	378,465,000,000
23098	Goodwill And Other Intangible Assets	0	1,396,000,000	2,793,000,000	5,318,000,000
23261	Total Equity Gross Minority Interest	3,577,459,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23259	Total Liabilities Net Minority Interest	1,317,460,000,000	1,506,638,000,000	1,454,231,000,000	1,566,474,000,000
23046	Current Debt And Capital Lease Obligation	164,585,000,000	214,912,000,000	180,611,000,000	219,701,000,000
23124	Long Term Debt And Capital Lease Obligation	285,507,000,000	376,900,000,000	348,192,000,000	378,465,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	160,369,000,000	195,122,000,000	204,052,000,000	262,351,000,000

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
23165	Payables	678,616,000,000	500,262,000,000	530,696,000,000	796,987,000,000	685,397,000,000	672,421,000,000	677,743,000,000
23139	Net P P E	1,558,930,000,000	1,560,376,000,000	1,614,414,000,000	1,701,475,000,000	1,736,274,000,000	1,700,271,000,000	1,912,466,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	450,092,000,000	464,848,000,000	518,632,000,000	563,500,000,000	591,812,000,000	528,803,000,000	598,166,000,000
23100	Gross P P E	5,553,631,000,000	5,482,451,000,000	5,477,059,000,000	5,470,286,000,000	5,418,510,000,000	5,054,034,000,000	4,932,221,000,000
23038	Common Stock	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000
23532	Share Issued	7,096,000,000	7,096,000,000	7,096,000,000	7,096,000,000	7,096,000,000	7,096,000,000	7,096,000,000
23220	Total Assets	4,894,919,000,000	4,694,238,000,000	4,895,655,000,000	5,297,520,000,000	5,235,114,000,000	5,077,856,000,000	5,285,218,000,000
23027	Capital Stock	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000	354,800,000,000
23382	Other Payable	61,393,000,000	67,323,000,000	62,856,000,000	62,496,000,000	55,088,000,000	50,323,000,000	68,334,000,000
23028	Cash Financial	338,246,000,000	191,762,000,000	147,358,000,000	376,866,000,000	267,035,000,000	263,654,000,000	175,471,000,000
23179	Prepaid Assets	46,573,000,000	30,512,000,000	26,366,000,000	100,108,000,000	48,190,000,000	14,561,000,000	27,747,000,000
23232	Treasury Stock	849,955,000,000	828,440,000,000	755,700,000,000	749,426,000,000	702,719,000,000	630,687,000,000	319,638,000,000
23385	Working Capital	2,382,426,000,000	2,355,368,000,000	2,443,924,000,000	2,449,970,000,000	2,484,291,000,000	2,339,698,000,000	2,275,196,000,000
23000	Accounts Payable	593,405,000,000	423,786,000,000	417,374,000,000	712,982,000,000	597,633,000,000	607,240,000,000	604,163,000,000
23029	Cash Equivalents	860,979,000,000	803,729,000,000	1,158,314,000,000	1,289,298,000,000	1,911,326,000,000	1,318,363,000,000	1,378,757,000,000
23245	Invested Capital	3,577,459,000,000	3,540,586,000,000	3,633,852,000,000	3,710,542,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23340	Other Properties	1,057,724,000,000	996,623,000,000	972,701,000,000	966,056,000,000	2,259,822,000,000	2,227,339,000,000	2,245,033,000,000
23342	Other Receivables	24,386,000,000	33,034,000,000	41,676,000,000	39,687,000,000	25,417,000,000	42,676,000,000	37,459,000,000
23204	Retained Earnings	3,854,239,000,000	3,808,577,000,000	3,800,548,000,000	3,891,022,000,000	3,860,849,000,000	3,697,090,000,000	3,494,559,000,000
23217	Total Tax Payable	23,818,000,000	9,153,000,000	50,466,000,000	21,509,000,000	32,676,000,000	14,858,000,000	5,246,000,000
23001	Accounts Receivable	15,647,000,000	8,077,000,000	6,220,000,000	5,888,000,000	12,797,000,000	6,632,000,000	7,623,000,000
23280	Common Stock Equity	3,577,459,000,000	3,540,586,000,000	3,633,852,000,000	3,710,542,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23403	Net Tangible Assets	3,577,459,000,000	3,540,204,000,000	3,633,150,000,000	3,709,492,000,000	3,727,080,000,000	3,620,832,000,000	3,713,426,000,000
23215	Stockholders Equity	3,577,459,000,000	3,540,586,000,000	3,633,852,000,000	3,710,542,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23383	Tangible Book Value	3,577,459,000,000	3,540,204,000,000	3,633,150,000,000	3,709,492,000,000	3,727,080,000,000	3,620,832,000,000	3,713,426,000,000
23374	Total Capitalization	3,577,459,000,000	3,540,586,000,000	3,633,852,000,000	3,710,542,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23312	Land And Improvements	366,503,000,000	366,503,000,000	366,503,000,000	366,503,000,000	366,503,000,000	366,503,000,000	366,503,000,000
23393	Ordinary Shares Number	5,969,879,600	6,012,652,700	6,139,454,000	6,149,404,000	6,219,604,000	6,330,041,300	6,742,484,400
23395	Treasury Shares Number	1,126,120,400	1,083,347,300	956,546,000	946,596,000	876,396,000	765,958,700	353,515,600
23008	Accumulated Depreciation	-3,994,701,000,000	-3,922,075,000,000	-3,862,645,000,000	-3,768,811,000,000	-3,682,236,000,000	-3,353,763,000,000	-3,019,755,000,000
23282	Construction In Progress	53,343,000,000	56,433,000,000	64,184,000,000	66,412,000,000	72,199,000,000	64,813,000,000	107,050,000,000
23380	Capital Lease Obligations	450,092,000,000	464,848,000,000	518,632,000,000	563,500,000,000	591,812,000,000	528,803,000,000	598,166,000,000
23030	Cash And Cash Equivalents	1,199,225,000,000	995,491,000,000	1,305,672,000,000	1,666,164,000,000	2,178,361,000,000	1,582,017,000,000	1,554,228,000,000
23012	Additional Paid In Capital	147,525,000,000	147,525,000,000	147,525,000,000	147,525,000,000	147,525,000,000	147,525,000,000	147,525,000,000
23275	Buildings And Improvements	3,913,833,000,000	3,900,196,000,000	3,912,691,000,000	3,910,622,000,000	2,558,131,000,000	2,245,381,000,000	2,061,394,000,000
23163	Other Short Term Investments	1,384,939,000,000	1,502,851,000,000	1,340,434,000,000	874,270,000,000	534,995,000,000	1,002,817,000,000	1,080,361,000,000
23319	Machinery Furniture Equipment	162,228,000,000	162,696,000,000	160,980,000,000	160,693,000,000	161,855,000,000	149,998,000,000	152,241,000,000
23048	Current Capital Lease Obligation	164,585,000,000	182,763,000,000	201,130,000,000	230,964,000,000	214,912,000,000	180,611,000,000	219,701,000,000
23127	Long Term Capital Lease Obligation	285,507,000,000	282,085,000,000	317,502,000,000	332,536,000,000	376,900,000,000	348,192,000,000	378,465,000,000
23098	Goodwill And Other Intangible Assets	0	382,000,000	702,000,000	1,050,000,000	1,396,000,000	2,793,000,000	5,318,000,000
23261	Total Equity Gross Minority Interest	3,577,459,000,000	3,540,586,000,000	3,633,852,000,000	3,710,542,000,000	3,728,476,000,000	3,623,625,000,000	3,718,744,000,000
23259	Total Liabilities Net Minority Interest	1,317,460,000,000	1,153,652,000,000	1,261,803,000,000	1,586,978,000,000	1,506,638,000,000	1,454,231,000,000	1,566,474,000,000
23046	Current Debt And Capital Lease Obligation	164,585,000,000	182,763,000,000	201,130,000,000	230,964,000,000	214,912,000,000	180,611,000,000	219,701,000,000
23124	Long Term Debt And Capital Lease Obligation	285,507,000,000	282,085,000,000	317,502,000,000	332,536,000,000	376,900,000,000	348,192,000,000	378,465,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	160,369,000,000	170,113,000,000	178,450,000,000	186,785,000,000	195,122,000,000	204,052,000,000	262,351,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,515,000,000	50,000,000	1,040,000,000	0	0
26185	Free Cash Flow	481,439,000,000	118,143,000,000	549,399,000,000	373,038,000,000	100,941,000,000
26027	Changes In Cash	-979,136,000,000	203,734,000,000	596,344,000,000	27,789,000,000	-653,891,000,000
26016	End Cash Position	1,199,225,000,000	1,199,225,000,000	2,178,361,000,000	1,582,017,000,000	1,554,228,000,000
26112	Purchase Of P P E	-169,283,000,000	-65,711,000,000	-146,031,000,000	-76,537,000,000	-66,467,000,000
26125	Sale Of Investment	402,257,000,000	0	1,166,570,000,000	98,900,000,000	33,578,000,000
26005	Capital Expenditure	-169,318,000,000	-65,711,000,000	-146,031,000,000	-76,537,000,000	-67,480,000,000
26007	Cash Dividends Paid	-306,973,000,000	0	-188,239,000,000	0	-337,124,000,000
26012	Financing Cash Flow	-601,193,000,000	-28,243,000,000	-436,984,000,000	-424,014,000,000	-501,647,000,000
26013	Investing Cash Flow	-1,028,700,000,000	48,123,000,000	337,898,000,000	2,228,000,000	-320,665,000,000
26098	Common Stock Issuance	0	0	0	0	4,192,000,000
26088	Common Stock Payments	-147,236,000,000	-21,515,000,000	-72,032,000,000	-311,049,000,000	-4,320,000,000
26110	Purchase Of Investment	-1,258,636,000,000	118,789,000,000	-683,108,000,000	-20,135,000,000	-286,763,000,000
26015	Beginning Cash Position	2,178,361,000,000	995,491,000,000	1,582,017,000,000	1,554,228,000,000	2,208,119,000,000
26223	Classesof Cash Payments	-4,270,021,000,000	-904,389,000,000	-4,447,120,000,000	-3,864,254,000,000	-3,847,960,000,000
26108	Purchase Of Intangibles	-35,000,000	0	0	0	-1,013,000,000
26181	Issuance Of Capital Stock	0	0	0	0	4,192,000,000
26071	Net Common Stock Issuance	-147,236,000,000	-21,515,000,000	-72,032,000,000	-311,049,000,000	-128,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-337,124,000,000
26164	Net Other Financing Charges	-739,000,000	-739,000,000	0	0	0
26165	Net Other Investing Changes	-4,518,000,000	-5,005,000,000	-573,000,000	-135,000,000	-263,000,000
26119	Net P P E Purchase And Sale	-167,768,000,000	-65,661,000,000	-144,991,000,000	-76,537,000,000	-66,467,000,000
26184	Repurchase Of Capital Stock	-147,236,000,000	-21,515,000,000	-72,032,000,000	-311,049,000,000	-4,320,000,000
26226	Paymentson Behalfof Employees	-390,807,000,000	-92,314,000,000	-397,759,000,000	-356,122,000,000	-441,028,000,000
26118	Net Investment Purchase And Sale	-856,379,000,000	118,789,000,000	483,462,000,000	78,765,000,000	-253,185,000,000
26117	Net Intangibles Purchase And Sale	-35,000,000	0	0	0	-1,013,000,000
26222	Other Cash Receiptsfrom Operating Activities	112,922,000,000	25,373,000,000	148,461,000,000	58,580,000,000	62,142,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	650,757,000,000	183,854,000,000	695,430,000,000	449,575,000,000	168,421,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,850,847,000,000	1,058,267,000,000	5,093,158,000,000	4,248,809,000,000	3,923,994,000,000

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	1,515,000,000	50,000,000	350,000,000	0	1,115,000,000	1,040,000,000	0	0
26185	Free Cash Flow	481,439,000,000	118,143,000,000	2,070,000,000	428,062,000,000	-66,836,000,000	549,399,000,000	373,038,000,000	100,941,000,000
26027	Changes In Cash	-979,136,000,000	203,734,000,000	-310,181,000,000	-360,492,000,000	-512,197,000,000	596,344,000,000	27,789,000,000	-653,891,000,000
26016	End Cash Position	1,199,225,000,000	1,199,225,000,000	995,491,000,000	1,305,672,000,000	1,666,164,000,000	2,178,361,000,000	1,582,017,000,000	1,554,228,000,000
26112	Purchase Of P P E	-169,283,000,000	-65,711,000,000	-43,845,000,000	-25,096,000,000	-34,631,000,000	-146,031,000,000	-76,537,000,000	-66,467,000,000
26125	Sale Of Investment	402,257,000,000	0	1,455,427,000,000	0	487,000,000	1,166,570,000,000	98,900,000,000	33,578,000,000
26005	Capital Expenditure	-169,318,000,000	-65,711,000,000	-43,876,000,000	-25,097,000,000	-34,634,000,000	-146,031,000,000	-76,537,000,000	-67,480,000,000
26007	Cash Dividends Paid	-306,973,000,000	0	0	0	0	-188,239,000,000	0	-337,124,000,000
26012	Financing Cash Flow	-601,193,000,000	-28,243,000,000	-118,949,000,000	-348,105,000,000	-105,896,000,000	-436,984,000,000	-424,014,000,000	-501,647,000,000
26013	Investing Cash Flow	-1,028,700,000,000	48,123,000,000	-237,178,000,000	-465,546,000,000	-374,099,000,000	337,898,000,000	2,228,000,000	-320,665,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	4,192,000,000
26088	Common Stock Payments	-147,236,000,000	-21,515,000,000	-72,740,000,000	-6,274,000,000	-46,707,000,000	-72,032,000,000	-311,049,000,000	-4,320,000,000
26110	Purchase Of Investment	-1,258,636,000,000	118,789,000,000	-595,909,000,000	-440,449,000,000	-341,067,000,000	-683,108,000,000	-20,135,000,000	-286,763,000,000
26015	Beginning Cash Position	2,178,361,000,000	995,491,000,000	1,305,672,000,000	1,666,164,000,000	2,178,361,000,000	1,582,017,000,000	1,554,228,000,000	2,208,119,000,000
26223	Classesof Cash Payments	-4,270,021,000,000	-904,389,000,000	-828,772,000,000	-1,497,058,000,000	-1,039,802,000,000	-4,447,120,000,000	-3,864,254,000,000	-3,847,960,000,000
26108	Purchase Of Intangibles	-35,000,000	0	-31,000,000	-1,000,000	-3,000,000	0	0	-1,013,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	4,192,000,000
26071	Net Common Stock Issuance	-147,236,000,000	-21,515,000,000	-72,740,000,000	-6,274,000,000	-46,707,000,000	-72,032,000,000	-311,049,000,000	-128,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-337,124,000,000
26164	Net Other Financing Charges	-739,000,000	-739,000,000	0	0	0	0	0	0
26165	Net Other Investing Changes	-4,518,000,000	-5,005,000,000	0	0	0	-573,000,000	-135,000,000	-263,000,000
26119	Net P P E Purchase And Sale	-167,768,000,000	-65,661,000,000	-43,495,000,000	-25,096,000,000	-33,516,000,000	-144,991,000,000	-76,537,000,000	-66,467,000,000
26184	Repurchase Of Capital Stock	-147,236,000,000	-21,515,000,000	-72,740,000,000	-6,274,000,000	-46,707,000,000	-72,032,000,000	-311,049,000,000	-4,320,000,000
26226	Paymentson Behalfof Employees	-390,807,000,000	-92,314,000,000	-83,231,000,000	-125,839,000,000	-89,423,000,000	-397,759,000,000	-356,122,000,000	-441,028,000,000
26118	Net Investment Purchase And Sale	-856,379,000,000	118,789,000,000	-193,652,000,000	-440,936,000,000	-340,580,000,000	483,462,000,000	78,765,000,000	-253,185,000,000
26117	Net Intangibles Purchase And Sale	-35,000,000	0	-31,000,000	-1,000,000	-3,000,000	0	0	-1,013,000,000
26222	Other Cash Receiptsfrom Operating Activities	112,922,000,000	25,373,000,000	37,337,000,000	28,158,000,000	22,054,000,000	148,461,000,000	58,580,000,000	62,142,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	650,757,000,000	183,854,000,000	45,946,000,000	453,159,000,000	-32,202,000,000	695,430,000,000	449,575,000,000	168,421,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,850,847,000,000	1,058,267,000,000	851,626,000,000	1,925,939,000,000	1,015,015,000,000	5,093,158,000,000	4,248,809,000,000	3,923,994,000,000

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
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-15	At close: 04:13PM WIB	478	480	476	478	474.00 - 482.00	474	482	468.00 - 665.00	468	665	6,270,100	4,285,201	2,854,000,000,000	1	10	49	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	500
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-12	At close: 04:13PM WIB	478	480	476	478	474.00 - 482.00	474	482	468.00 - 665.00	468	665	6,270,100	4,234,503	2,911,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	500
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-11	At close: 04:13PM WIB	478	480	476	478	474.00 - 482.00	474	482	468.00 - 665.00	468	665	6,270,100	4,194,052	2,911,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	500
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-10	At close: 04:13PM WIB	478	480	476	478	474.00 - 482.00	474	482	468.00 - 665.00	468	665	6,270,100	4,153,366	2,911,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	500
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-05	At close: 04:13PM WIB	478	480	480	456	474.00 - 482.00	474	482	468.00 - 675.00	468	675	6,270,100	4,062,148	2,911,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	500
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-04	At close: 04:05PM WIB	476	476	482	476	474.00 - 484.00	474	484	468.00 - 675.00	468	675	6,589,900	3,983,831	2,911,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	510
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-03	At close: 04:14PM WIB	476	478	478	454	472.00 - 480.00	472	480	468.00 - 685.00	468	685	6,926,700	3,916,762	2,898,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-02	At close: 04:11PM WIB	476	478	482	454	474.00 - 478.00	474	478	468.00 - 685.00	468	685	4,758,000	3,864,727	2,898,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-01	At close: 04:10PM WIB	472	480	480	476	472.00 - 480.00	472	480	468.00 - 685.00	468	685	4,021,800	3,841,396	2,898,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-29	At close: 04:14PM WIB	478	478	478	456	472.00 - 478.00	472	478	468.00 - 685.00	468	685	4,714,300	3,841,396	2,874,000,000,000	1	10	50	Apr 25, 2024 - Apr 29, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-28	At close: 04:14PM WIB	478	478	478	456	472.00 - 478.00	472	478	468.00 - 685.00	468	685	4,714,300	3,848,955	2,838,000,000,000	1	9	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.46%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-27	At close: 04:14PM WIB	478	478	476	478	474.00 - 480.00	474	480	468.00 - 685.00	468	685	2,855,700	3,973,747	2,874,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.42%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-26	At close: 04:13PM WIB	478	478	0	0	474.00 - 480.00	474	480	468.00 - 685.00	468	685	2,897,900	4,015,217	2,874,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.42%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-25	At close: 04:14PM WIB	480	480	476	0	476.00 - 482.00	476	482	468.00 - 685.00	468	685	1,717,000	4,015,217	2,874,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.42%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-22	At close: 04:14PM WIB	482	484	478	482	476.00 - 484.00	476	484	468.00 - 685.00	468	685	2,200,300	4,047,805	2,886,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.37%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-21	At close: 04:11PM WIB	476	0	0	0	0.0000 - 0.0000	0	0		0		0	3,969,382	0	1	0	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.37%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-14	As of 11:58AM WIB. Market open.	494	494	494	496	494.00 - 498.00	494	498	478.00 - 685.00	478	685	1,209,900	2,861,355	2,970,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.12%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-13	At close: 04:09PM WIB	492	492	492	496	492.00 - 500.00	492	500	478.00 - 685.00	478	685	4,165,900	2,808,566	2,970,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.16%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-11	At close: 04:10PM WIB	492	492	488	492	488.00 - 498.00	488	498	478.00 - 685.00	478	685	3,241,300	2,742,862	2,958,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.16%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-08	At close: 04:10PM WIB	492	492	488	492	488.00 - 498.00	488	498	478.00 - 685.00	478	685	3,241,300	2,723,713	2,958,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.16%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-05	At close: 04:14PM WIB	492	492	488	490	488.00 - 496.00	488	496	478.00 - 685.00	478	685	5,644,600	2,605,125	2,946,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.04%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-04	At close: 04:04PM WIB	498	498	492	494	492.00 - 500.00	492	500	478.00 - 685.00	478	685	4,353,700	2,598,625	2,958,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.04%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-01	At close: 04:10PM WIB	500	500	496	498	496.00 - 505.00	496	505	478.00 - 685.00	478	685	2,720,800	2,623,960	2,994,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.00%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-28	At close: 04:13PM WIB	498	500	498	500	496.00 - 500.00	496	500	478.00 - 685.00	478	685	1,830,000	2,647,123	3,006,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.00%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-27	At close: 04:13PM WIB	500	505	498	500	494.00 - 505.00	494	505	478.00 - 685.00	478	685	2,434,500	2,626,427	2,994,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (10.00%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-26	At close: 04:10PM WIB	505	505	500	505	500.00 - 505.00	500	505	478.00 - 695.00	478	695	902,800	2,649,967	3,006,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (9.90%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-23	At close: 04:02PM WIB	510	510	500	505	500.00 - 510.00	500	510	478.00 - 695.00	478	695	2,805,700	2,634,130	3,036,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (9.80%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk (RALS.JK)	2024-02-22	At close: 04:09PM WIB	510	510	505	505	505.00 - 515.00	505	515	478.00 - 695.00	478	695	2,844,400	2,665,993	3,066,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (9.80%)	50	10	Jun 06, 2023	515
RALS	PT Ramayana Lestari Sentosa Tbk (RALS.JK)	2024-02-21	At close: 04:06PM WIB	510	510	505	510	505.00 - 515.00	505	515	478.00 - 695.00	478	695	1,590,700	2,676,344	3,066,000,000,000	1	10	50	Mar 29, 2024 - Apr 02, 2024	50.00 (9.80%)	50	10	Jun 06, 2023	530

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average 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)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-15	2,850,000,000,000	719,530,000,000	10	10	1	1	1	1	0	0	665	468	488	524	4,230,000	5,710,000	5,970,000,000	0	1,680,000,000	61	4	50	10	0	0	4	101	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	7	3	8	2,740,000,000,000	450	2	378,920,000,000	300,360,000,000	49	-15	2,580,000,000,000	433	450,090,000,000	13	4	599	650,760,000,000	322,440,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-12	2,850,000,000,000	719,530,000,000	10	10	1	1	1	1	0	0	665	468	489	526	4,190,000	5,160,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-11	2,850,000,000,000	719,530,000,000	10	10	1	1	1	1	0	0	665	468	489	526	4,150,000	5,160,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-10	2,850,000,000,000	719,530,000,000	10	10	1	1	1	1	0	0	665	468	489	526	4,150,000	5,160,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-05	2,840,000,000,000	707,590,000,000	10	10	1	1	1	1	0	0	675	0	493	528	3,980,000	4,300,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-04	2,840,000,000,000	707,590,000,000	10	10	1	1	1	1	0	0	685	0	494	529	3,920,000	4,310,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-03	2,840,000,000,000	707,590,000,000	10	10	1	1	1	1	0	0	685	0	495	529	3,860,000	5,230,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-02	2,840,000,000,000	707,590,000,000	10	10	1	1	1	1	0	0	685	0	496	530	3,840,000	9,440,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-04-01	2,840,000,000,000	804,480,000,000	9	10	1	1	1	1	0	0	685	0	496	530	3,840,000	9,440,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-29	2,840,000,000,000	804,480,000,000	9	10	1	1	1	1	0	0	685	468	497	530	3,850,000	9,330,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-28	2,870,000,000,000	840,550,000,000	10	10	1	1	1	1	0	0	685	0	498	531	3,970,000	10,000,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-27	2,890,000,000,000	852,580,000,000	10	10	1	1	1	1	0	0	685	0	499	531	4,020,000	10,360,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-26	2,890,000,000,000	852,580,000,000	10	10	1	1	1	1	0	0	685	0	500	532	4,020,000	9,670,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-25	2,890,000,000,000	852,580,000,000	10	10	1	1	1	1	0	0	685	468	500	532	4,020,000	9,670,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-22	2,900,000,000,000	864,600,000,000	10	10	1	1	1	1	0	0	685	0	501	533	3,970,000	9,520,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-21	2,860,000,000,000	828,530,000,000	9	10	1	1	1	1	0	0	685	468	501	533	3,970,000	9,520,000	6,010,000,000	0	1,690,000,000	61	4	50	11	50	11	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-14	2,970,000,000,000	936,760,000,000	10	10	1	1	1	1	0	0	685	0	506	536	2,810,000	2,990,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-13	2,960,000,000,000	924,730,000,000	10	10	1	1	1	1	0	0	685	0	506	536	2,780,000	2,990,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-11	2,960,000,000,000	924,730,000,000	10	10	1	1	1	1	0	0	685	478	506	536	2,730,000	2,990,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-08	2,960,000,000,000	924,730,000,000	10	10	1	1	1	1	0	0	685	478	506	537	2,720,000	2,940,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-05	2,990,000,000,000	960,810,000,000	10	10	1	1	1	1	0	0	685	0	508	540	2,600,000	1,940,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-04	2,990,000,000,000	960,810,000,000	10	10	1	1	1	1	0	0	685	0	508	540	2,630,000	1,940,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-03-01	3,010,000,000,000	972,830,000,000	10	10	1	1	1	1	0	0	685	0	508	541	2,650,000	2,060,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-28	2,990,000,000,000	2,030,000,000,000	10	10	1	1	1	1	-25	28	685	0	507	542	2,630,000	1,920,000	6,010,000,000	6,070,000,000	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-27	3,010,000,000,000	972,830,000,000	10	10	1	1	1	1	-25	28	695	0	507	543	2,650,000	2,030,000	6,010,000,000	6,070,000,000	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk	2024-02-26	3,040,000,000,000	1,000,000,000,000	10	10	1	1	1	1	0	0	695	0	507	543	2,650,000	2,030,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk (RALS.JK)	2024-02-23	3,070,000,000,000	1,030,000,000,000	10	10	1	1	1	1	0	0	695	0	506	544	2,670,000	1,640,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk (RALS.JK)	2024-02-22	3,070,000,000,000	1,030,000,000,000	10	10	1	1	1	1	0	0	695	478	506	544	2,670,000	1,640,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000
RALS	PT Ramayana Lestari Sentosa Tbk (RALS.JK)	2024-02-21	3,070,000,000,000	1,030,000,000,000	10	10	1	1	1	1	0	0	695	478	506	545	2,680,000	1,870,000	6,010,000,000	0	1,690,000,000	61	4	50	10	50	10	4	99	N/A	Jun 06, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	-7	3	9	2,730,000,000,000	445	-13	311,610,000,000	308,580,000,000	50	-34	2,500,000,000,000	416	464,850,000,000	13	4	589	704,890,000,000	325,230,000,000

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	490	490	490	490	229,500
2024-03-05	15:48:00	488	488	488	488	29,900
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	490	490	488	488	1,700
2024-03-05	15:45:00	488	488	488	488	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	488	488	488	488	113,700
2024-03-05	15:42:00	490	490	490	490	7,200
2024-03-05	15:41:00	488	490	488	490	14,600
2024-03-05	15:40:00	488	490	488	488	165,300
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	490	490	490	490	0
2024-03-05	15:37:00	490	490	488	490	119,100
2024-03-05	15:36:00	490	490	490	490	4,200
2024-03-05	15:35:00	488	488	488	488	102,800
2024-03-05	15:34:00	490	490	490	490	0
2024-03-05	15:33:00	490	490	490	490	14,800
2024-03-05	15:32:00	490	490	490	490	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	488	490	488	490	259,400
2024-03-05	15:46:00	490	490	488	488	1,700
2024-03-05	15:44:00	488	488	488	488	0
2024-03-05	15:42:00	490	490	488	488	120,900
2024-03-05	15:40:00	488	490	488	490	179,900
2024-03-05	15:38:00	490	490	490	490	0
2024-03-05	15:36:00	490	490	488	490	123,300
2024-03-05	15:34:00	490	490	488	488	102,800
2024-03-05	15:32:00	490	490	490	490	14,800
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	490	490	488	490	69,300
2024-03-05	15:26:00	490	490	490	490	4,300
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	490	490	490	490	100
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	490	490	490	490	2,400
2024-03-05	15:16:00	490	490	490	490	127,300
2024-03-05	15:14:00	492	492	492	492	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:58	490	490	490	490	0
2024-03-05	15:10:00	490	490	490	490	65,300
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	490	490	490	490	100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	492	492	492	492	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	488	490	488	488	16,800
2024-03-05	15:40:00	488	490	488	488	300,800
2024-03-05	15:35:00	488	490	488	490	222,400
2024-03-05	15:30:00	490	490	490	490	9,900
2024-03-05	15:25:00	490	490	488	490	73,600
2024-03-05	15:20:00	490	490	490	490	100
2024-03-05	15:15:00	490	490	490	490	129,700
2024-03-05	15:10:58	490	490	490	490	0
2024-03-05	15:10:00	490	492	490	492	44,200
2024-03-05	15:05:00	490	490	490	490	100
2024-03-05	15:00:00	490	492	490	492	29,900
2024-03-05	14:55:00	490	492	490	492	9,200
2024-03-05	14:50:00	492	492	492	492	400
2024-03-05	14:45:00	490	492	490	492	28,700
2024-03-05	14:40:00	490	490	490	490	232,300
2024-03-05	14:35:00	490	490	490	490	28,200
2024-03-05	14:30:00	490	490	490	490	21,000
2024-03-05	14:25:00	490	490	490	490	142,000
2024-03-05	14:20:00	492	492	490	490	49,600
2024-03-05	14:15:00	492	492	492	492	1,200
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:07:41	490	490	490	490	0
2024-03-05	14:05:00	490	490	488	490	86,000
2024-03-05	14:00:00	490	490	490	490	50,100
2024-03-05	13:55:00	488	490	488	490	490,600
2024-03-05	13:50:00	490	490	490	490	7,700
2024-03-05	13:45:00	490	490	490	490	56,000
2024-03-05	13:40:00	488	490	488	490	25,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	488	490	488	488	16,800
2024-03-05	15:30:00	490	490	488	488	533,100
2024-03-05	15:15:00	490	490	488	490	203,400
2024-03-05	15:10:58	490	490	490	490	0
2024-03-05	15:00:00	490	492	490	492	74,200
2024-03-05	14:45:00	490	492	490	492	38,300
2024-03-05	14:30:00	490	490	490	490	281,500
2024-03-05	14:15:00	492	492	490	490	192,800
2024-03-05	14:07:41	490	490	490	490	0
2024-03-05	14:00:00	490	490	488	490	136,100
2024-03-05	13:45:00	490	490	488	490	554,300
2024-03-05	13:30:00	492	492	488	490	1,011,800
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	11:54:01	492	492	492	492	0
2024-03-05	11:45:00	492	492	492	492	1,600
2024-03-05	11:30:00	492	492	492	492	52,300
2024-03-05	11:26:56	492	492	492	492	0
2024-03-05	11:15:00	492	492	490	492	99,500
2024-03-05	11:00:00	494	494	490	492	26,200
2024-03-05	10:45:00	494	494	494	494	2,000
2024-03-05	10:37:55	492	492	492	492	0
2024-03-05	10:30:00	494	494	490	492	772,600
2024-03-05	10:15:00	496	496	492	494	261,100
2024-03-05	10:00:00	496	496	496	496	9,800
2024-03-05	09:48:18	494	494	494	494	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	490	490	488	488	549,900
2024-03-05	15:10:58	490	490	490	490	0
2024-03-05	15:00:00	490	492	488	490	277,600
2024-03-05	14:30:00	490	492	490	492	319,800
2024-03-05	14:07:41	490	490	490	490	0
2024-03-05	14:00:00	490	492	488	490	328,900
2024-03-05	13:30:00	492	492	488	490	1,566,100
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	11:54:01	492	492	492	492	0
2024-03-05	11:30:00	492	492	492	492	53,900
2024-03-05	11:26:56	492	492	492	492	0
2024-03-05	11:00:00	494	494	490	492	125,700
2024-03-05	10:37:55	492	492	492	492	0
2024-03-05	10:30:00	494	494	490	494	774,600
2024-03-05	10:00:00	496	496	492	494	270,900
2024-03-05	09:48:18	494	494	494	494	0
2024-03-05	09:30:00	492	496	492	496	496,900
2024-03-05	09:03:28	492	492	492	492	0
2024-03-05	09:00:00	492	494	490	492	372,400
2024-03-04	15:47:08	494	494	494	494	0
2024-03-04	15:30:00	494	494	492	494	257,700
2024-03-04	15:00:00	496	496	492	494	302,500
2024-03-04	14:54:00	496	496	496	496	0
2024-03-04	14:30:00	496	496	494	496	155,200
2024-03-04	14:00:59	498	498	498	498	0
2024-03-04	14:00:00	498	498	492	494	1,112,300
2024-03-04	13:30:00	498	498	496	498	193,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:10:58	490	490	490	490	0
2024-03-05	15:00:00	490	492	488	488	827,500
2024-03-05	14:07:41	490	490	490	490	0
2024-03-05	14:00:00	490	492	488	492	648,700
2024-03-05	13:00:00	492	492	488	490	1,566,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:01	492	492	492	492	0
2024-03-05	11:26:56	492	492	492	492	0
2024-03-05	11:00:00	494	494	490	492	145,300
2024-03-05	10:37:55	492	492	492	492	0
2024-03-05	10:00:00	496	496	490	494	1,035,200
2024-03-05	09:48:18	494	494	494	494	0
2024-03-05	09:03:28	492	492	492	492	0
2024-03-05	09:00:00	492	496	490	496	0
2024-03-04	15:47:08	494	494	494	494	0
2024-03-04	15:00:00	496	496	492	494	534,300
2024-03-04	14:54:00	496	496	496	496	0
2024-03-04	14:00:59	498	498	498	498	0
2024-03-04	14:00:00	498	498	492	496	1,267,500
2024-03-04	13:00:00	498	498	496	498	193,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:58:48	498	498	498	498	0
2024-03-04	11:28:50	496	496	496	496	0
2024-03-04	11:00:00	498	498	496	498	144,700
2024-03-04	10:30:58	496	496	496	496	0
2024-03-04	10:00:00	498	500	496	498	1,271,300
2024-03-04	09:51:38	498	498	498	498	0
2024-03-04	09:00:00	498	500	496	498	0
2024-03-01	15:41:32	498	498	498	498	0
2024-03-01	15:00:00	498	498	496	496	206,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:49	468	468	468	468	0
2024-05-03	11:08:26	468	468	468	468	0
2024-05-03	10:39:05	464	464	464	464	0
2024-05-03	10:30:00	466	470	462	468	1,281,200
2024-05-03	10:05:17	464	464	464	464	0
2024-05-03	09:31:50	466	466	466	466	0
2024-05-03	09:01:24	470	470	470	470	0
2024-05-03	09:00:00	470	470	460	462	2,034,500
2024-05-02	15:16:01	466	466	466	466	0
2024-05-02	15:00:00	468	470	464	470	1,569,900
2024-05-02	14:34:32	468	468	468	468	0
2024-05-02	13:54:51	470	470	470	470	0
2024-05-02	13:30:00	472	472	466	468	1,517,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:36	472	472	472	472	0
2024-05-02	11:26:37	474	474	474	474	0
2024-05-02	10:50:13	478	478	478	478	0
2024-05-02	10:30:00	478	480	468	472	3,364,000
2024-05-02	10:15:44	482	482	482	482	0
2024-05-02	09:40:10	478	478	478	478	0
2024-05-02	09:07:09	478	478	478	478	0
2024-05-02	09:00:00	476	490	470	480	4,472,900
2024-04-30	15:20:35	476	476	476	476	0
2024-04-30	15:00:00	476	482	474	480	2,359,000
2024-04-30	14:41:47	476	476	476	476	0
2024-04-30	14:00:17	478	478	478	478	0
2024-04-30	13:30:00	478	488	466	476	6,802,900
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:59	476	476	476	476	0
2024-04-30	11:27:05	468	468	468	468	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	476	490	464	470	12,539,300
2024-04-30	09:00:00	458	488	458	480	12,141,600
2024-04-29	09:00:00	458	462	452	458	3,198,400
2024-04-26	09:00:00	460	462	448	454	2,497,100
2024-04-25	09:00:00	460	460	452	460	2,265,700
2024-04-24	09:00:00	448	462	448	460	4,275,600
2024-04-23	09:00:00	442	454	440	448	6,207,200
2024-04-22	09:00:00	440	446	436	442	3,503,000
2024-04-19	09:00:00	458	460	434	440	12,410,600
2024-04-18	09:00:00	462	464	456	458	3,366,200
2024-04-17	09:00:00	470	472	458	462	5,510,400
2024-04-16	09:00:00	478	478	460	468	8,124,400
2024-04-05	09:00:00	480	482	474	478	6,270,100
2024-04-04	09:00:00	478	484	474	478	6,578,100
2024-04-03	09:00:00	478	480	472	476	6,926,700
2024-04-02	09:00:00	478	478	474	476	4,758,000
2024-04-01	09:00:00	480	480	472	476	4,022,400
2024-03-28	09:00:00	478	478	472	472	4,714,300
2024-03-27	09:00:00	478	480	474	478	2,855,700
2024-03-26	09:00:00	480	480	474	478	2,897,900
2024-03-25	09:00:00	482	482	476	478	1,717,000
2024-03-22	09:00:00	484	484	476	480	2,190,300
2024-03-21	09:00:00	478	492	474	482	9,083,300
2024-03-20	09:00:00	476	478	472	476	3,829,100
2024-03-19	09:00:00	476	480	472	478	7,025,700
2024-03-18	09:00:00	480	482	468	476	14,014,200
2024-03-15	09:00:00	494	496	468	468	46,095,300
2024-03-14	09:00:00	494	498	492	492	3,624,100
2024-03-13	09:00:00	492	500	492	494	4,165,900
2024-03-08	09:00:00	492	498	488	492	3,241,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	476	490	464	470	12,539,300
2024-04-29	09:00:00	458	462	452	458	3,198,400
2024-04-26	09:00:00	460	462	448	454	2,497,100
2024-04-25	09:00:00	460	460	452	460	2,265,700
2024-04-24	09:00:00	448	462	448	460	4,275,600
2024-04-23	09:00:00	442	454	440	448	6,207,200
2024-04-22	09:00:00	440	446	436	442	3,503,000
2024-04-19	09:00:00	458	460	434	440	12,410,600
2024-04-18	09:00:00	462	464	456	458	3,366,200
2024-04-17	09:00:00	470	472	458	462	5,510,400
2024-04-16	09:00:00	478	478	460	468	8,124,400
2024-04-05	09:00:00	480	482	474	478	6,270,100
2024-04-04	09:00:00	478	484	474	478	6,578,100
2024-04-03	09:00:00	478	480	472	476	6,926,700
2024-04-02	09:00:00	478	478	474	476	4,758,000
2024-04-01	09:00:00	480	480	472	476	4,022,400
2024-03-28	09:00:00	478	478	472	472	4,714,300
2024-03-27	09:00:00	478	480	474	478	2,855,700
2024-03-26	09:00:00	480	480	474	478	2,897,900
2024-03-25	09:00:00	482	482	476	478	1,717,000
2024-03-22	09:00:00	484	484	476	480	2,190,300
2024-03-21	09:00:00	478	492	474	482	9,083,300
2024-03-20	09:00:00	476	478	472	476	3,829,100
2024-03-19	09:00:00	476	480	472	478	7,025,700
2024-03-18	09:00:00	480	482	468	476	14,014,200
2024-03-15	09:00:00	494	496	468	468	46,095,300
2024-03-14	09:00:00	494	498	492	492	3,624,100
2024-03-13	09:00:00	492	500	492	494	4,165,900
2024-03-08	09:00:00	492	498	488	492	3,241,300
2024-03-07	09:00:00	490	498	488	492	3,476,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	440	462	436	454	18,748,600
2024-04-14	00:00:00	478	478	434	440	29,411,600
2024-04-07	00:00:00	478	478	478	478	0
2024-03-31	00:00:00	480	484	472	478	28,555,300
2024-03-24	00:00:00	482	482	472	472	12,184,900
2024-03-17	00:00:00	480	492	468	480	36,142,600
2024-03-10	00:00:00	492	500	468	468	53,885,300
2024-03-03	00:00:00	498	500	488	492	20,766,700
2024-02-25	00:00:00	505	505	494	498	9,109,100
2024-02-18	00:00:00	510	515	500	505	10,270,800
2024-02-11	00:00:00	494	510	492	505	8,048,500
2024-02-04	00:00:00	492	498	490	494	3,694,500
2024-01-28	00:00:00	490	500	484	492	12,884,300
2024-01-21	00:00:00	510	515	488	490	18,376,900
2024-01-14	00:00:00	530	535	510	510	14,744,300
2024-01-07	00:00:00	525	535	515	530	13,211,500
2023-12-31	00:00:00	515	530	515	525	9,481,600
2023-12-24	00:00:00	510	550	510	515	18,251,300
2023-12-17	00:00:00	490	520	484	510	16,247,100
2023-12-10	00:00:00	488	494	482	490	6,130,100
2023-12-03	00:00:00	486	510	482	488	14,460,500
2023-11-26	00:00:00	492	492	482	486	10,546,700
2023-11-19	00:00:00	500	500	486	490	14,266,700
2023-11-12	00:00:00	498	505	494	498	11,929,600
2023-11-05	00:00:00	494	510	492	498	10,188,700
2023-10-29	00:00:00	510	510	478	494	20,989,900
2023-10-22	00:00:00	505	520	498	505	13,577,200
2023-10-15	00:00:00	535	540	490	505	46,852,900
2023-10-08	00:00:00	550	550	535	535	10,998,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	476	490	464	470	12,539,300
2024-03-31	00:00:00	480	488	434	480	92,055,500
2024-02-29	00:00:00	500	505	468	472	125,700,300
2024-01-31	00:00:00	488	515	484	500	33,784,800
2023-12-31	00:00:00	515	535	486	488	63,315,900
2023-11-30	00:00:00	484	550	482	515	57,051,000
2023-10-31	00:00:00	498	510	478	484	62,362,900
2023-09-30	00:00:00	555	560	490	498	86,075,700
2023-08-31	00:00:00	570	570	550	555	57,012,700
2023-07-31	00:00:00	575	580	550	565	118,724,100
2023-06-30	00:00:00	580	625	570	575	150,201,600
2023-05-31	00:00:00	610	620	560	580	117,462,500
2023-04-30	00:00:00	620	665	600	610	165,984,100
2023-03-31	00:00:00	625	630	610	610	6,298,900
2023-02-28	00:00:00	655	660	640	645	2,750,300
2023-01-31	00:00:00	690	695	665	665	4,221,800
2022-12-31	00:00:00	575	720	570	710	331,042,900
2022-11-30	00:00:00	580	595	550	570	58,621,400
2022-10-31	00:00:00	580	595	570	580	89,662,200
2022-09-30	00:00:00	555	600	540	575	166,316,200
2022-08-31	00:00:00	590	640	555	555	272,972,000
2022-07-31	00:00:00	590	620	555	590	278,272,400
2022-06-30	00:00:00	590	600	550	580	119,430,600
2022-05-31	00:00:00	680	680	575	585	197,206,000
2022-04-30	00:00:00	670	715	620	680	94,382,000
2022-03-31	00:00:00	755	790	665	670	234,092,900
2022-02-28	00:00:00	640	785	595	755	196,662,300
2022-01-31	00:00:00	645	660	610	630	53,983,800
2021-12-31	00:00:00	655	700	605	645	81,573,900
2021-11-30	00:00:00	740	745	650	655	79,643,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	476	490	464	470	12,539,300
2024-03-31	00:00:00	480	484	434	458	79,913,900
2024-02-29	00:00:00	500	505	468	472	125,700,300
2024-01-31	00:00:00	488	515	434	480	251,540,600
2023-12-31	00:00:00	515	535	468	472	222,801,000
2023-11-30	00:00:00	484	550	482	500	154,151,700
2023-10-31	00:00:00	498	550	478	488	182,729,800
2023-09-30	00:00:00	555	560	478	515	205,489,600
2023-08-31	00:00:00	570	570	478	484	205,451,300
2023-07-31	00:00:00	575	580	490	498	261,812,500
2023-06-30	00:00:00	580	625	550	555	325,938,400
2023-05-31	00:00:00	610	625	550	565	386,388,200
2023-04-30	00:00:00	620	665	560	575	433,648,200
2023-03-31	00:00:00	610	665	560	580	285,992,700
2023-02-28	00:00:00	655	685	600	610	259,416,000
2023-01-31	00:00:00	675	685	590	610	156,593,000
2022-10-31	00:00:00	580	720	550	710	479,326,500
2022-07-31	00:00:00	590	640	540	575	717,560,600
2022-04-30	00:00:00	670	715	550	580	411,018,600
2022-01-31	00:00:00	645	790	595	670	484,739,000
2021-10-31	00:00:00	740	805	605	645	305,039,200
2021-07-31	00:00:00	630	815	610	740	523,422,400
2021-04-30	00:00:00	775	785	580	630	992,907,500
2021-01-31	00:00:00	715	945	700	775	1,708,651,900

Dividends Amount

Date	Time	Amount
2023-06-06	09:00:00	50
2022-06-02	09:00:00	30
2020-08-28	09:00:00	50
2019-06-12	09:00:00	50
2018-06-06	09:00:00	40
2017-05-24	09:00:00	36
2016-05-30	09:00:00	30
2015-06-09	09:00:00	27
2014-06-18	09:00:00	30

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	50	6.45 %
2022	1	30	3.87 %
2020	1	50	6.45 %
2019	1	50	6.45 %
2018	1	40	5.16 %
2017	1	36	4.65 %
2016	1	30	3.87 %
2015	1	27	3.48 %
2014	1	30	3.87 %

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