Informasi Saham ROTI PT Nippon Indosari Corpindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global 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
14012	Pb Ratio	1	3	3	3
40001	Market Cap	5	6,416,138,574,000	6,558,719,431,200	7,550,958,344,160
14008	Pe Ratio	13	18	17	23
102	Enterprises Value E B I T D A Ratio	17	11	42	30
14020	Forward Pe Ratio	25	18	0	20
14010	Ps Ratio	32	2	2	2
101	Enterprises Value Revenue Ratio	36	2	7	7
40002	Enterprise Value	44	6,459,810,160,061	6,830,933,993,454	7,611,233,461,302

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	3	3	3	4	3	3	3
40001	Market Cap	5	6,416,138,574,000	6,701,300,288,400	6,558,719,431,200	7,984,528,003,200	7,670,850,117,360	8,497,819,089,120	7,550,958,344,160
14008	Pe Ratio	13	18	20	17	19	19	20	23
102	Enterprises Value E B I T D A Ratio	17	11	57	42	48	61	97	30
14020	Forward Pe Ratio	25	18	25	0	26	18	19	20
14010	Ps Ratio	32	2	2	2	2	2	2	2
101	Enterprises Value Revenue Ratio	36	2	7	7	8	9	9	7
40002	Enterprise Value	44	6,459,810,160,061	6,800,188,310,435	6,830,933,993,454	8,473,829,810,308	7,511,009,000,036	8,404,336,484,397	7,611,233,461,302

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	521,611,463,681	146,457,269,683	623,239,351,423	429,148,271,631	241,241,423,589
20091	Net Income	357,914,519,312	103,354,017,386	432,220,344,060	283,603,784,487	215,050,714,497
29004	Basic E P S	63	0	75	46	36
20190	E B I T D A	581,443,606,145	161,455,630,711	686,087,675,098	497,092,692,957	311,691,914,981
20007	Amortization	8,992,838,526	2,426,223,713	9,402,856,479	11,051,740,570	10,419,757,562
20046	Gross Profit	2,084,500,554,610	548,777,860,927	2,086,059,885,695	1,787,407,042,707	1,802,163,709,880
29009	Diluted E P S	63	0	75	46	36
20136	Pretax Income	459,845,789,544	132,783,017,501	572,782,719,985	378,946,292,335	160,357,537,779
20145	Tax Provision	101,925,340,094	29,426,503,324	140,534,997,731	95,343,298,659	-8,252,744,699
20100	Total Revenue	3,830,835,439,824	983,221,092,084	3,935,182,048,668	3,287,623,237,457	3,212,034,546,032
20164	Total Expenses	3,319,835,288,129	839,821,125,920	3,297,485,711,573	2,872,258,582,685	2,955,312,601,636
20013	Cost Of Revenue	1,746,334,885,214	434,443,231,157	1,849,122,162,973	1,500,216,194,750	1,409,870,836,152
20177	Interest Income	13,288,570,783	3,146,987,413	13,724,808,660	20,449,873,354	39,277,684,675
20057	Interest Expense	61,765,674,137	13,674,252,182	50,456,631,438	50,201,979,296	80,883,885,810
20109	Operating Income	511,000,151,695	143,399,966,164	637,696,337,095	415,364,654,772	256,721,944,396
20316	Normalized Income	357,739,778,727	103,338,690,334	431,843,838,730	283,394,951,409	234,945,850,392
20108	Operating Expense	1,573,500,402,915	405,377,894,763	1,448,363,548,600	1,372,042,387,935	1,545,441,765,484
20112	Operating Revenue	3,830,835,439,824	983,221,092,084	3,935,182,048,668	3,287,623,237,457	3,212,034,546,032
20087	Minority Interests	-5,930,138	-2,496,791	-27,378,194	790,811	46,440,432,019
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-48,477,103,354	-10,527,264,769	-36,731,822,778	-29,752,105,942	-41,606,201,135
20416	Total Unusual Items	224,501,624	19,690,798	498,917,024	279,039,793	-26,526,847,860
29010	Basic Average Shares	5,702,877,126	0	5,764,475,114	6,101,630,475	5,976,951,487
20269	Other Special Charges	-224,501,624	-19,690,798	-498,917,024	-279,039,793	26,526,847,860
20287	Rent And Landing Fees	16,106,568,447	4,033,360,043	15,647,568,728	23,901,461,869	25,652,398,075
29011	Diluted Average Shares	5,703,234,288	0	5,764,475,114	6,101,630,475	5,976,951,487
20420	Normalized E B I T D A	581,219,104,521	161,435,939,913	685,588,758,074	496,813,653,164	338,218,762,841
20162	Special Income Charges	224,501,624	19,690,798	498,917,024	279,039,793	-26,526,847,860
20315	Reconciled Depreciation	59,832,142,464	14,998,361,028	62,848,323,675	67,944,421,326	70,450,491,392
20312	Other Operating Expenses	66,200,794,041	17,555,675,834	65,115,236,543	59,082,232,683	54,345,357,262
20151	Research And Development	4,431,977,582	1,042,527,182	3,623,120,670	3,945,080,031	4,183,249,075
20440	Rent Expense Supplemental	17,603,574,642	4,510,626,064	16,982,674,795	24,304,647,387	25,652,398,075
20314	Reconciled Cost Of Revenue	1,746,334,885,214	434,443,231,157	1,849,122,162,973	1,500,216,194,750	1,409,870,836,152
20419	Tax Effect Of Unusual Items	49,761,039	4,363,746	122,411,694	70,206,715	-6,631,711,965
20018	Depreciation Income Statement	50,839,303,938	12,572,137,315	53,445,467,196	56,892,680,756	60,030,733,830
20075	Interest Income Non Operating	13,288,570,783	3,146,987,413	13,724,808,660	20,449,873,354	39,277,684,675
20158	Selling And Marketing Expense	895,159,553,558	233,287,703,119	834,169,469,417	735,564,167,982	816,638,345,429
20064	Interest Expense Non Operating	61,765,674,137	13,674,252,182	50,456,631,438	50,201,979,296	80,883,885,810
20093	Net Income Common Stockholders	357,914,519,312	103,354,017,386	432,220,344,060	283,603,784,487	215,050,714,497
20094	Net Income Continuous Operations	357,920,449,450	103,356,514,177	432,247,722,254	283,602,993,676	168,610,282,478
20045	General And Administrative Expense	77,925,161,315	20,500,996,028	66,357,186,790	63,391,963,301	74,764,906,824
20159	Selling General And Administration	973,084,714,873	253,788,699,147	900,526,656,207	798,956,131,283	891,403,252,253
20435	Total Operating Income As Reported	511,588,566,467	144,300,686,045	638,295,747,892	412,572,886,176	255,296,143,146
20412	Other Non Operating Income Expenses	-2,697,309,868	-668,993,193	-28,890,266,411	-4,103,361,579	-26,744,827,390
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	357,914,519,312	103,354,017,386	432,220,344,060	283,603,784,487	215,050,714,497
20417	Total Unusual Items Excluding Goodwill	224,501,624	19,690,798	498,917,024	279,039,793	-26,526,847,860
20077	Net Non Operating Interest Income Expense	-48,477,103,354	-10,527,264,769	-36,731,822,778	-29,752,105,942	-41,606,201,135
20346	Net Income Including Noncontrolling Interests	357,920,449,450	103,356,514,177	432,247,722,254	283,602,993,676	168,610,282,478
20019	Depreciation And Amortization In Income Statement	59,832,142,464	14,998,361,028	62,848,323,675	67,944,421,326	70,450,491,392
20309	Net Income From Continuing And Discontinued Operation	357,914,519,312	103,354,017,386	432,220,344,060	283,603,784,487	215,050,714,497
20331	Net Income From Continuing Operation Net Minority Interest	357,914,519,312	103,354,017,386	432,220,344,060	283,603,784,487	215,050,714,497

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	521,611,463,681	106,580,076,089	146,457,269,683	161,276,144,193	107,297,973,716	73,828,268,684	623,239,351,423	429,148,271,631	241,241,423,589
20091	Net Income	357,914,519,312	73,782,714,270	103,354,017,386	111,183,141,054	69,594,646,602	49,159,283,820	432,220,344,060	283,603,784,487	215,050,714,497
29004	Basic E P S	63	13	0	69	0	9	75	46	36
20190	E B I T D A	581,443,606,145	118,704,131,050	161,455,630,711	178,315,340,270	122,968,504,114	86,908,235,889	686,087,675,098	497,092,692,957	311,691,914,981
20007	Amortization	8,992,838,526	0	2,426,223,713	4,239,321,911	0	0	9,402,856,479	11,051,740,570	10,419,757,562
20046	Gross Profit	2,084,500,554,610	517,119,438,436	548,777,860,927	557,881,638,065	460,721,617,182	497,543,857,184	2,086,059,885,695	1,787,407,042,707	1,802,163,709,880
29009	Diluted E P S	63	13	0	69	0	9	75	46	36
20136	Pretax Income	459,845,789,544	94,688,968,192	132,783,017,501	142,691,535,597	89,682,268,254	62,833,863,911	572,782,719,985	378,946,292,335	160,357,537,779
20145	Tax Provision	101,925,340,094	20,906,120,722	29,426,503,324	31,503,563,121	20,089,152,927	13,671,044,928	140,534,997,731	95,343,298,659	-8,252,744,699
20100	Total Revenue	3,830,835,439,824	951,270,054,042	983,221,092,084	1,013,585,600,549	882,758,693,149	940,967,249,144	3,935,182,048,668	3,287,623,237,457	3,212,034,546,032
20164	Total Expenses	3,319,835,288,129	847,639,658,943	839,821,125,920	855,166,212,262	777,208,291,004	870,663,389,861	3,297,485,711,573	2,872,258,582,685	2,955,312,601,636
20013	Cost Of Revenue	1,746,334,885,214	434,150,615,606	434,443,231,157	455,703,962,484	422,037,075,967	443,423,391,960	1,849,122,162,973	1,500,216,194,750	1,409,870,836,152
20177	Interest Income	13,288,570,783	4,027,166,988	3,146,987,413	3,465,639,707	2,648,776,675	4,866,446,161	13,724,808,660	20,449,873,354	39,277,684,675
20057	Interest Expense	61,765,674,137	11,891,107,897	13,674,252,182	18,584,608,596	17,615,705,462	10,994,404,773	50,456,631,438	50,201,979,296	80,883,885,810
20109	Operating Income	511,000,151,695	103,630,395,099	143,399,966,164	158,419,388,287	105,550,402,145	70,303,859,283	637,696,337,095	415,364,654,772	256,721,944,396
20316	Normalized Income	357,739,778,727	73,648,799,868	103,338,690,334	111,239,540,928	69,512,909,179	49,039,347,649	431,843,838,730	283,394,951,409	234,945,850,392
20108	Operating Expense	1,573,500,402,915	413,489,043,337	405,377,894,763	399,462,249,778	355,171,215,037	427,239,997,901	1,448,363,548,600	1,372,042,387,935	1,545,441,765,484
20112	Operating Revenue	3,830,835,439,824	951,270,054,042	983,221,092,084	1,013,585,600,549	882,758,693,149	940,967,249,144	3,935,182,048,668	3,287,623,237,457	3,212,034,546,032
20087	Minority Interests	-5,930,138	-133,200	-2,496,791	-4,831,422	1,531,275	-3,535,163	-27,378,194	790,811	46,440,432,019
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-48,477,103,354	-7,863,940,909	-10,527,264,769	-15,118,968,889	-14,966,928,787	-6,127,958,612	-36,731,822,778	-29,752,105,942	-41,606,201,135
20416	Total Unusual Items	224,501,624	171,858,596	19,690,798	-72,379,992	105,332,222	153,287,651	498,917,024	279,039,793	-26,526,847,860
29010	Basic Average Shares	5,702,877,126	5,701,909,913	0	5,822,226,567	0	5,702,933,158	5,764,475,114	6,101,630,475	5,976,951,487
20269	Other Special Charges	-224,501,624	-171,858,596	-19,690,798	72,379,992	-105,332,222	-153,287,651	-498,917,024	-279,039,793	26,526,847,860
20287	Rent And Landing Fees	16,106,568,447	3,308,581,623	4,033,360,043	5,553,214,346	3,211,412,435	3,147,358,210	15,647,568,728	23,901,461,869	25,652,398,075
29011	Diluted Average Shares	5,703,234,288	5,701,909,913	0	5,822,226,567	0	5,702,933,158	5,764,475,114	6,101,630,475	5,976,951,487
20420	Normalized E B I T D A	581,219,104,521	118,532,272,454	161,435,939,913	178,387,720,262	122,863,171,892	86,754,948,238	685,588,758,074	496,813,653,164	338,218,762,841
20162	Special Income Charges	224,501,624	171,858,596	19,690,798	-72,379,992	105,332,222	153,287,651	498,917,024	279,039,793	-26,526,847,860
20315	Reconciled Depreciation	59,832,142,464	12,124,054,961	14,998,361,028	17,039,196,077	15,670,530,398	13,079,967,205	62,848,323,675	67,944,421,326	70,450,491,392
20312	Other Operating Expenses	66,200,794,041	16,911,076,794	17,555,675,834	16,408,516,880	15,325,524,533	16,400,998,688	65,115,236,543	59,082,232,683	54,345,357,262
20151	Research And Development	4,431,977,582	0	1,042,527,182	1,106,176,076	0	0	3,623,120,670	3,945,080,031	4,183,249,075
20440	Rent Expense Supplemental	17,603,574,642	3,308,581,623	4,510,626,064	6,572,954,520	3,211,412,435	3,147,358,210	16,982,674,795	24,304,647,387	25,652,398,075
20314	Reconciled Cost Of Revenue	1,746,334,885,214	434,150,615,606	434,443,231,157	455,703,962,484	422,037,075,967	443,423,391,960	1,849,122,162,973	1,500,216,194,750	1,409,870,836,152
20419	Tax Effect Of Unusual Items	49,761,039	37,944,194	4,363,746	-15,980,118	23,594,799	33,351,480	122,411,694	70,206,715	-6,631,711,965
20018	Depreciation Income Statement	50,839,303,938	12,124,054,961	12,572,137,315	12,799,874,166	13,343,237,496	13,079,967,205	53,445,467,196	56,892,680,756	60,030,733,830
20075	Interest Income Non Operating	13,288,570,783	4,027,166,988	3,146,987,413	3,465,639,707	2,648,776,675	4,866,446,161	13,724,808,660	20,449,873,354	39,277,684,675
20158	Selling And Marketing Expense	895,159,553,558	240,894,095,410	233,287,703,119	228,666,640,942	192,311,114,087	272,307,082,902	834,169,469,417	735,564,167,982	816,638,345,429
20064	Interest Expense Non Operating	61,765,674,137	11,891,107,897	13,674,252,182	18,584,608,596	17,615,705,462	10,994,404,773	50,456,631,438	50,201,979,296	80,883,885,810
20093	Net Income Common Stockholders	357,914,519,312	73,782,714,270	103,354,017,386	111,183,141,054	69,594,646,602	49,159,283,820	432,220,344,060	283,603,784,487	215,050,714,497
20094	Net Income Continuous Operations	357,920,449,450	73,782,847,470	103,356,514,177	111,187,972,476	69,593,115,327	49,162,818,983	432,247,722,254	283,602,993,676	168,610,282,478
20045	General And Administrative Expense	77,925,161,315	21,286,192,351	20,500,996,028	17,533,617,470	18,604,355,466	18,878,269,924	66,357,186,790	63,391,963,301	74,764,906,824
20159	Selling General And Administration	973,084,714,873	262,180,287,761	253,788,699,147	246,200,258,412	210,915,469,553	291,185,352,826	900,526,656,207	798,956,131,283	891,403,252,253
20435	Total Operating Income As Reported	511,588,566,467	103,445,457,206	144,300,686,045	158,495,786,063	105,346,637,153	70,051,527,215	638,295,747,892	412,572,886,176	255,296,143,146
20412	Other Non Operating Income Expenses	-2,697,309,868	-805,433,398	-668,993,193	-693,127,942	-529,755,335	-973,289,232	-28,890,266,411	-4,103,361,579	-26,744,827,390
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	357,914,519,312	73,782,714,270	103,354,017,386	111,183,141,054	69,594,646,602	49,159,283,820	432,220,344,060	283,603,784,487	215,050,714,497
20417	Total Unusual Items Excluding Goodwill	224,501,624	171,858,596	19,690,798	-72,379,992	105,332,222	153,287,651	498,917,024	279,039,793	-26,526,847,860
20077	Net Non Operating Interest Income Expense	-48,477,103,354	-7,863,940,909	-10,527,264,769	-15,118,968,889	-14,966,928,787	-6,127,958,612	-36,731,822,778	-29,752,105,942	-41,606,201,135
20346	Net Income Including Noncontrolling Interests	357,920,449,450	73,782,847,470	103,356,514,177	111,187,972,476	69,593,115,327	49,162,818,983	432,247,722,254	283,602,993,676	168,610,282,478
20019	Depreciation And Amortization In Income Statement	59,832,142,464	12,124,054,961	14,998,361,028	17,039,196,077	15,670,530,398	13,079,967,205	62,848,323,675	67,944,421,326	70,450,491,392
20309	Net Income From Continuing And Discontinued Operation	357,914,519,312	73,782,714,270	103,354,017,386	111,183,141,054	69,594,646,602	49,159,283,820	432,220,344,060	283,603,784,487	215,050,714,497
20331	Net Income From Continuing Operation Net Minority Interest	357,914,519,312	73,782,714,270	103,354,017,386	111,183,141,054	69,594,646,602	49,159,283,820	432,220,344,060	283,603,784,487	215,050,714,497

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	60,879,091,454	0	0	0
23165	Payables	457,182,350,151	500,595,268,334	382,554,157,172	332,037,392,228
23139	Net P P E	2,628,943,433,123	2,695,979,241,701	2,528,850,870,495	2,462,564,816,487
23351	Properties	0	0	0	0
23386	Total Debt	636,842,263,914	533,968,178,507	533,945,057,309	523,674,796,454
23100	Gross P P E	4,083,659,317,034	3,994,772,234,374	3,668,912,425,823	2,462,564,816,487
23038	Common Stock	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760
23045	Current Debt	100,000,000,000	0	0	0
23532	Share Issued	6,186,488,888	6,186,488,888	6,186,488,888	6,186,488,888
23220	Total Assets	3,943,518,425,042	4,130,321,616,083	4,191,284,422,677	4,452,166,671,985
23027	Capital Stock	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760
23382	Other Payable	181,497,481,081	169,195,151,260	146,721,016,401	159,374,629,175
23028	Cash Financial	374,665,546,555	283,850,897,867	314,884,880,629	260,858,091,878
23123	Long Term Debt	498,833,333,333	497,833,333,333	496,833,333,333	495,833,333,333
23179	Prepaid Assets	17,335,759,015	18,761,190,566	17,046,469,224	24,782,319,418
23232	Treasury Stock	645,575,674,577	645,575,674,577	372,985,012,058	0
23385	Working Capital	495,845,751,796	673,254,654,410	798,844,014,637	1,145,050,058,768
23000	Accounts Payable	218,628,964,784	262,479,275,777	206,106,824,547	165,384,575,026
23029	Cash Equivalents	163,288,695,324	343,599,885,363	444,016,913,864	750,014,369,843
23245	Invested Capital	2,992,180,991,861	3,178,917,287,445	3,366,377,329,641	3,742,382,051,075
23340	Other Properties	0	0	0	2,462,564,816,487
23132	Minority Interest	83,916,753	74,584,652	47,206,458	47,997,269
23342	Other Receivables	3,387,672,528	4,651,700,713	7,094,124,947	64,490,484,095
23204	Retained Earnings	1,408,800,907,546	1,698,537,203,130	1,616,406,582,807	1,622,426,292,183
23217	Total Tax Payable	57,055,904,286	68,920,841,297	29,726,316,224	7,278,188,027
23001	Accounts Receivable	468,485,248,455	488,178,110,493	379,433,448,781	345,778,440,900
23280	Common Stock Equity	2,393,347,658,528	2,681,083,954,112	2,869,543,996,308	3,246,548,717,742
23403	Net Tangible Assets	2,284,862,139,731	2,573,883,236,925	2,764,147,425,592	3,135,816,134,462
23215	Stockholders Equity	2,393,347,658,528	2,681,083,954,112	2,869,543,996,308	3,246,548,717,742
23383	Tangible Book Value	2,284,862,139,731	2,573,883,236,925	2,764,147,425,592	3,135,816,134,462
23374	Total Capitalization	2,892,180,991,861	3,178,917,287,445	3,366,377,329,641	3,742,382,051,075
23312	Land And Improvements	433,075,866,093	433,075,866,093	433,075,866,093	408,960,155,662
23393	Ordinary Shares Number	5,703,234,288	5,703,234,288	5,913,076,388	6,186,488,888
23395	Treasury Shares Number	483,254,600	483,254,600	273,412,500	0
23155	Other Intangible Assets	108,485,518,797	107,200,717,187	105,396,570,716	110,732,583,280
23008	Accumulated Depreciation	-1,454,715,883,911	-1,298,792,992,673	-1,140,061,555,328	-993,775,107,476
23282	Construction In Progress	302,462,510,032	356,367,471,981	169,328,247,657	200,175,397,240
23380	Capital Lease Obligations	38,008,930,581	36,134,845,174	37,111,723,976	27,841,463,121
23030	Cash And Cash Equivalents	537,954,241,879	627,450,783,230	758,901,794,493	1,010,872,461,721
23262	Gross Accounts Receivable	468,670,486,074	488,323,752,401	379,441,161,086	345,778,440,900
23012	Additional Paid In Capital	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799
23275	Buildings And Improvements	1,165,699,563,091	1,139,832,853,207	1,087,143,659,141	1,003,275,063,877
23126	Long Term Equity Investment	8,743,317,245	9,340,981,699	23,980,820,368	23,751,946,688
23062	Non Current Deferred Revenue	22,102,087,229	21,195,306,955	21,351,996,305	18,925,207,567
23020	Available For Sale Securities	0	0	17,748,899,951	20,379,313,779
23319	Machinery Furniture Equipment	2,182,421,377,818	2,065,496,043,093	1,979,364,652,932	1,843,929,307,184
23048	Current Capital Lease Obligation	12,329,715,324	12,618,615,633	12,853,860,739	11,575,719,205
23127	Long Term Capital Lease Obligation	25,679,215,257	23,516,229,541	24,257,863,237	16,265,743,916
23098	Goodwill And Other Intangible Assets	108,485,518,797	107,200,717,187	105,396,570,716	110,732,583,280
23261	Total Equity Gross Minority Interest	2,393,431,575,281	2,681,158,538,764	2,869,591,202,766	3,246,596,715,011
23067	Non Current Deferred Taxes Liabilities	121,557,705,674	124,547,637,197	118,368,975,332	95,322,763,458
23259	Total Liabilities Net Minority Interest	1,550,086,849,761	1,449,163,077,319	1,321,693,219,911	1,205,569,956,974
23046	Current Debt And Capital Lease Obligation	112,329,715,324	12,618,615,633	12,853,860,739	11,575,719,205
23266	Allowance For Doubtful Accounts Receivable	-185,237,619	-145,641,908	-7,712,305	-16,998,732
23124	Long Term Debt And Capital Lease Obligation	524,512,548,590	521,349,562,874	521,091,196,570	512,099,077,249
23344	Non Current Pension And Other Postretirement Benefit Plans	212,819,458,429	169,652,994,000	177,667,856,000	174,655,638,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	7,007,307,732	60,879,091,454	237,286,161,784	454,366,702,755	0	0	0	0
23165	Payables	414,881,393,326	457,182,350,151	409,804,138,342	348,321,596,688	489,831,205,653	500,595,268,334	382,554,157,172	332,037,392,228
23139	Net P P E	2,607,732,847,768	2,628,943,433,123	2,650,030,584,137	2,671,908,821,014	2,606,914,671,160	2,695,979,241,701	2,528,850,870,495	2,462,564,816,487
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	535,747,611,662	636,842,263,914	933,511,733,803	933,268,437,686	534,283,929,219	533,968,178,507	533,945,057,309	523,674,796,454
23100	Gross P P E	4,100,845,570,654	4,083,659,317,034	4,064,672,634,806	4,050,584,108,747	3,945,636,694,433	3,994,772,234,374	3,668,912,425,823	2,462,564,816,487
23038	Common Stock	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760
23045	Current Debt	499,083,333,333	100,000,000,000	400,000,000,000	400,000,000,000	0	0	0	0
23532	Share Issued	6,186,488,888	6,186,488,888	5,703,234,288	6,186,488,888	6,186,488,888	6,186,488,888	6,186,488,888	6,186,488,888
23220	Total Assets	3,916,110,522,159	3,943,518,425,042	4,108,933,951,111	3,888,525,296,435	4,200,697,494,878	4,130,321,616,083	4,191,284,422,677	4,452,166,671,985
23027	Capital Stock	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760	123,729,777,760
23382	Other Payable	134,318,516,008	181,497,481,081	141,889,403,049	135,300,555,329	157,358,690,999	169,195,151,260	146,721,016,401	159,374,629,175
23028	Cash Financial	178,966,760,306	374,665,546,555	398,525,246,614	381,224,519,354	250,943,263,467	283,850,897,867	314,884,880,629	260,858,091,878
23123	Long Term Debt	0	498,833,333,333	498,583,333,333	498,333,333,333	498,083,333,333	497,833,333,333	496,833,333,333	495,833,333,333
23179	Prepaid Assets	57,711,192,762	17,335,759,015	28,156,515,213	41,309,731,997	50,538,929,707	18,761,190,566	17,046,469,224	24,782,319,418
23232	Treasury Stock	645,575,674,577	645,575,674,577	645,575,674,577	645,575,674,577	645,575,674,577	645,575,674,577	372,985,012,058	0
23385	Working Capital	102,243,971,975	495,845,751,796	356,243,006,619	217,060,998,700	729,168,884,655	673,254,654,410	798,844,014,637	1,145,050,058,768
23000	Accounts Payable	221,664,285,605	218,628,964,784	225,033,051,388	199,647,955,283	264,752,627,307	262,479,275,777	206,106,824,547	165,384,575,026
23029	Cash Equivalents	313,109,265,295	163,288,695,324	262,771,924,935	62,742,111,224	443,181,783,076	343,599,885,363	444,016,913,864	750,014,369,843
23245	Invested Capital	2,966,213,706,131	2,992,180,991,861	3,201,924,745,535	3,090,491,604,481	3,228,326,571,266	3,178,917,287,445	3,366,377,329,641	3,742,382,051,075
23340	Other Properties	0	0	0	0	0	0	0	2,462,564,816,487
23132	Minority Interest	84,049,953	83,916,753	81,419,962	76,588,540	78,119,815	74,584,652	47,206,458	47,997,269
23342	Other Receivables	4,613,793,563	3,387,672,528	3,871,799,692	3,690,546,039	4,086,222,818	4,651,700,713	7,094,124,947	64,490,484,095
23204	Retained Earnings	1,482,583,621,816	1,408,800,907,546	1,318,794,661,220	1,207,611,520,166	1,747,696,486,951	1,698,537,203,130	1,616,406,582,807	1,622,426,292,183
23217	Total Tax Payable	58,898,591,713	57,055,904,286	42,881,683,905	13,373,086,076	67,719,887,347	68,920,841,297	29,726,316,224	7,278,188,027
23001	Accounts Receivable	458,067,390,621	468,485,248,455	475,464,895,202	432,960,582,389	461,973,414,450	488,178,110,493	379,433,448,781	345,778,440,900
23280	Common Stock Equity	2,467,130,372,798	2,393,347,658,528	2,303,341,412,202	2,192,158,271,148	2,730,243,237,933	2,681,083,954,112	2,869,543,996,308	3,246,548,717,742
23403	Net Tangible Assets	2,359,760,228,932	2,284,862,139,731	2,193,954,516,166	2,081,396,109,166	2,618,313,295,033	2,573,883,236,925	2,764,147,425,592	3,135,816,134,462
23215	Stockholders Equity	2,467,130,372,798	2,393,347,658,528	2,303,341,412,202	2,192,158,271,148	2,730,243,237,933	2,681,083,954,112	2,869,543,996,308	3,246,548,717,742
23383	Tangible Book Value	2,359,760,228,932	2,284,862,139,731	2,193,954,516,166	2,081,396,109,166	2,618,313,295,033	2,573,883,236,925	2,764,147,425,592	3,135,816,134,462
23374	Total Capitalization	2,467,130,372,798	2,892,180,991,861	2,801,924,745,535	2,690,491,604,481	3,228,326,571,266	3,178,917,287,445	3,366,377,329,641	3,742,382,051,075
23312	Land And Improvements	433,075,866,093	433,075,866,093	433,075,866,093	433,075,866,093	433,075,866,093	433,075,866,093	433,075,866,093	408,960,155,662
23393	Ordinary Shares Number	5,703,234,288	5,703,234,288	5,703,234,288	5,703,234,288	5,703,234,288	5,703,234,288	5,913,076,388	6,186,488,888
23395	Treasury Shares Number	483,254,600	483,254,600	0	483,254,600	483,254,600	483,254,600	273,412,500	0
23155	Other Intangible Assets	107,370,143,866	108,485,518,797	109,386,896,036	110,762,161,982	111,929,942,900	107,200,717,187	105,396,570,716	110,732,583,280
23008	Accumulated Depreciation	-1,493,112,722,886	-1,454,715,883,911	-1,414,642,050,669	-1,378,675,287,733	-1,338,722,023,273	-1,298,792,992,673	-1,140,061,555,328	-993,775,107,476
23282	Construction In Progress	309,502,527,736	302,462,510,032	319,138,904,866	315,550,439,237	259,693,674,348	356,367,471,981	169,328,247,657	200,175,397,240
23380	Capital Lease Obligations	36,664,278,329	38,008,930,581	34,928,400,470	34,935,104,353	36,200,595,886	36,134,845,174	37,111,723,976	27,841,463,121
23030	Cash And Cash Equivalents	492,076,025,601	537,954,241,879	661,297,171,549	443,966,630,578	694,125,046,543	627,450,783,230	758,901,794,493	1,010,872,461,721
23262	Gross Accounts Receivable	458,252,628,240	468,670,486,074	475,610,537,110	433,106,224,297	462,119,056,358	488,323,752,401	379,441,161,086	345,778,440,900
23012	Additional Paid In Capital	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799	1,486,392,647,799
23275	Buildings And Improvements	1,165,989,598,026	1,165,699,563,091	1,158,943,765,903	1,153,607,688,740	1,141,477,815,696	1,139,832,853,207	1,087,143,659,141	1,003,275,063,877
23126	Long Term Equity Investment	8,656,202,538	8,743,317,245	9,064,727,827	9,056,881,462	9,224,566,239	9,340,981,699	23,980,820,368	23,751,946,688
23062	Non Current Deferred Revenue	21,622,392,845	22,102,087,229	21,434,276,196	20,949,855,929	21,083,153,074	21,195,306,955	21,351,996,305	18,925,207,567
23020	Available For Sale Securities	0	0	0	0	0	0	17,748,899,951	20,379,313,779
23319	Machinery Furniture Equipment	2,192,277,578,799	2,182,421,377,818	2,153,514,097,944	2,148,350,114,677	2,111,389,338,296	2,065,496,043,093	1,979,364,652,932	1,843,929,307,184
23048	Current Capital Lease Obligation	12,343,760,417	12,329,715,324	11,815,432,744	12,021,775,931	12,425,811,997	12,618,615,633	12,853,860,739	11,575,719,205
23127	Long Term Capital Lease Obligation	24,320,517,912	25,679,215,257	23,112,967,726	22,913,328,422	23,774,783,889	23,516,229,541	24,257,863,237	16,265,743,916
23098	Goodwill And Other Intangible Assets	107,370,143,866	108,485,518,797	109,386,896,036	110,762,161,982	111,929,942,900	107,200,717,187	105,396,570,716	110,732,583,280
23261	Total Equity Gross Minority Interest	2,467,214,422,751	2,393,431,575,281	2,303,422,832,164	2,192,234,859,688	2,730,321,357,748	2,681,158,538,764	2,869,591,202,766	3,246,596,715,011
23067	Non Current Deferred Taxes Liabilities	120,024,473,636	121,557,705,674	125,640,262,550	125,073,814,107	124,590,190,950	124,547,637,197	118,368,975,332	95,322,763,458
23259	Total Liabilities Net Minority Interest	1,448,896,099,408	1,550,086,849,761	1,805,511,118,947	1,696,290,436,747	1,470,376,137,130	1,449,163,077,319	1,321,693,219,911	1,205,569,956,974
23046	Current Debt And Capital Lease Obligation	511,427,093,750	112,329,715,324	411,815,432,744	412,021,775,931	12,425,811,997	12,618,615,633	12,853,860,739	11,575,719,205
23266	Allowance For Doubtful Accounts Receivable	-185,237,619	-185,237,619	-145,641,908	-145,641,908	-145,641,908	-145,641,908	-7,712,305	-16,998,732
23124	Long Term Debt And Capital Lease Obligation	24,320,517,912	524,512,548,590	521,696,301,059	521,246,661,755	521,858,117,222	521,349,562,874	521,091,196,570	512,099,077,249
23344	Non Current Pension And Other Postretirement Benefit Plans	224,918,679,948	212,819,458,429	183,762,581,688	181,144,823,593	176,571,482,752	169,652,994,000	177,667,856,000	174,655,638,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	680,617,546	64,898,276	630,826,350	394,764,136	457,628,408
26185	Free Cash Flow	480,436,494,362	198,807,197,414	540,653,751,103	425,202,758,870	31,060,934,710
26027	Changes In Cash	-202,045,928,872	-123,773,553,856	-132,752,988,148	-250,998,964,768	-162,979,817,706
26182	Issuance Of Debt	100,000,000,000	-300,000,000,000	0	0	955,033,100,000
26123	Sale Of Business	0	0	2,982,567,743	56,934,639,750	15,405,117,150
26016	End Cash Position	492,079,117,671	537,954,241,879	627,450,783,230	758,901,794,493	1,010,872,461,721
26112	Purchase Of P P E	-117,037,235,048	-19,423,010,997	-176,267,379,637	-212,490,070,350	-352,045,282,673
26183	Repayment Of Debt	0	0	0	0	-1,118,526,560,000
26005	Capital Expenditure	-126,588,628,740	-21,067,587,797	-185,927,935,311	-218,398,393,404	-455,530,643,408
26007	Cash Dividends Paid	-607,679,613,386	0	-346,139,578,657	-297,289,648,543	-149,528,741,987
26012	Financing Cash Flow	-683,163,040,780	-322,645,649,546	-674,020,133,344	-733,531,127,524	-209,903,497,974
26253	Interest Paid C F F	-57,827,777,773	-18,365,138,887	-38,206,527,777	-45,634,027,778	-85,820,604,617
26013	Investing Cash Flow	-125,908,011,194	-21,002,689,521	-185,314,541,218	-161,068,989,518	-439,667,897,850
26115	Purchase Of Business	0	0	-3,000,000,000	0	0
26098	Common Stock Issuance	0	0	0	0	457,898,955,814
26088	Common Stock Payments	0	0	-272,590,662,519	-372,985,012,058	-353,128,662,823
26110	Purchase Of Investment	0	0	-3,000,000,000	0	0
26015	Beginning Cash Position	694,125,046,543	661,297,171,549	758,901,794,493	1,010,872,461,721	1,185,910,198,515
26223	Classesof Cash Payments	-3,218,596,379,949	-776,397,283,854	-3,123,584,986,079	-2,640,065,378,893	-2,881,547,771,920
26099	Long Term Debt Issuance	0	0	0	0	500,000,000,000
26090	Long Term Debt Payments	0	0	0	0	-718,526,560,000
26108	Purchase Of Intangibles	-9,551,393,692	-1,644,576,800	-9,660,555,674	-5,908,323,054	-103,485,360,735
26101	Short Term Debt Issuance	100,000,000,000	-300,000,000,000	0	0	455,033,100,000
26091	Short Term Debt Payments	0	0	0	0	-400,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	457,898,955,814
26071	Net Common Stock Issuance	0	0	-272,590,662,519	-372,985,012,058	104,770,292,991
26154	Common Stock Dividend Paid	0	0	0	0	-149,528,741,987
26073	Net Long Term Debt Issuance	0	0	0	0	-218,526,560,000
26164	Net Other Financing Charges	0	0	0	0	102,315,912,192
26119	Net P P E Purchase And Sale	-116,356,617,502	-19,358,112,721	-175,636,553,287	-212,095,306,214	-351,587,654,265
26184	Repurchase Of Capital Stock	0	0	-272,590,662,519	-372,985,012,058	-353,128,662,823
26075	Net Short Term Debt Issuance	0	-300,000,000,000	0	0	55,033,100,000
26072	Net Issuance Payments Of Debt	0	-300,000,000,000	0	0	-163,493,460,000
26226	Paymentson Behalfof Employees	-792,822,714,456	-168,665,468,688	-685,238,971,606	-704,129,423,723	-810,432,016,361
26116	Net Business Purchase And Sale	0	0	2,982,567,743	56,934,639,750	15,405,117,150
26063	Effect Of Exchange Rate Changes	-3,092,070	430,624,186	1,301,976,885	-971,702,460	-1,739,342,547
26118	Net Investment Purchase And Sale	0	0	-3,000,000,000	0	0
26117	Net Intangibles Purchase And Sale	-9,551,393,692	-1,644,576,800	-9,660,555,674	-5,908,323,054	-103,485,360,735
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-10,318,576,541
26228	Other Cash Paymentsfrom Operating Activities	-1,316,173,537,419	-381,746,630,788	-1,273,324,861,893	-1,092,533,127,054	-1,231,186,498,080
26220	Cash Flowsfromusedin Operating Activities Direct	607,025,123,102	219,874,785,211	726,581,686,414	643,601,152,274	486,591,578,118
26221	Classesof Cash Receiptsfrom Operating Activities	3,919,459,426,320	1,012,425,960,251	3,896,485,841,390	3,317,821,868,277	3,367,354,709,159

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	680,617,546	186,260,590	64,898,276	322,680,958	106,777,722	181,075,759	630,826,350	394,764,136	457,628,408
26185	Free Cash Flow	480,436,494,362	71,762,305,848	198,807,197,414	237,927,283,273	-28,060,292,173	81,360,534,728	540,653,751,103	425,202,758,870	31,060,934,710
26027	Changes In Cash	-202,045,928,872	-45,467,490,117	-123,773,553,856	216,879,599,730	-249,684,484,629	67,656,355,169	-132,752,988,148	-250,998,964,768	-162,979,817,706
26182	Issuance Of Debt	100,000,000,000	0	-300,000,000,000	0	0	0	0	0	955,033,100,000
26123	Sale Of Business	0	0	0	0	0	0	2,982,567,743	56,934,639,750	15,405,117,150
26016	End Cash Position	492,079,117,671	492,076,025,601	537,954,241,879	661,297,171,549	443,966,630,578	694,125,046,543	627,450,783,230	758,901,794,493	1,010,872,461,721
26112	Purchase Of P P E	-117,037,235,048	-24,696,051,144	-19,423,010,997	-25,069,655,242	-47,848,517,665	-24,550,452,058	-176,267,379,637	-212,490,070,350	-352,045,282,673
26183	Repayment Of Debt	0	-100,000,000,000	0	0	0	0	0	0	-1,118,526,560,000
26005	Capital Expenditure	-126,588,628,740	-27,408,732,739	-21,067,587,797	-29,045,351,539	-49,066,956,665	-29,578,457,200	-185,927,935,311	-218,398,393,404	-455,530,643,408
26007	Cash Dividends Paid	-607,679,613,386	0	0	0	0	0	-346,139,578,657	-297,289,648,543	-149,528,741,987
26012	Financing Cash Flow	-683,163,040,780	-117,416,056,555	-322,645,649,546	-21,370,364,501	-221,730,970,178	-13,885,255,318	-674,020,133,344	-733,531,127,524	-209,903,497,974
26253	Interest Paid C F F	-57,827,777,773	-12,326,527,775	-18,365,138,887	-17,233,333,333	-9,902,777,778	-9,687,500,000	-38,206,527,777	-45,634,027,778	-85,820,604,617
26013	Investing Cash Flow	-125,908,011,194	-27,222,472,149	-21,002,689,521	-28,722,670,581	-48,960,178,943	-29,397,381,441	-185,314,541,218	-161,068,989,518	-439,667,897,850
26115	Purchase Of Business	0	0	0	0	0	0	-3,000,000,000	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	457,898,955,814
26088	Common Stock Payments	0	0	0	0	0	0	-272,590,662,519	-372,985,012,058	-353,128,662,823
26110	Purchase Of Investment	0	0	0	0	0	0	-3,000,000,000	0	0
26015	Beginning Cash Position	694,125,046,543	537,954,241,879	661,297,171,549	443,966,630,578	694,125,046,543	627,450,783,230	758,901,794,493	1,010,872,461,721	1,185,910,198,515
26223	Classesof Cash Payments	-3,218,596,379,949	-856,723,602,868	-776,397,283,854	-731,969,712,292	-853,505,780,935	-851,095,238,992	-3,123,584,986,079	-2,640,065,378,893	-2,881,547,771,920
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0	500,000,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0	-718,526,560,000
26108	Purchase Of Intangibles	-9,551,393,692	-2,712,681,595	-1,644,576,800	-3,975,696,297	-1,218,439,000	-5,028,005,142	-9,660,555,674	-5,908,323,054	-103,485,360,735
26101	Short Term Debt Issuance	100,000,000,000	0	-300,000,000,000	0	0	0	0	0	455,033,100,000
26091	Short Term Debt Payments	0	-100,000,000,000	0	0	0	0	0	0	-400,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	457,898,955,814
26071	Net Common Stock Issuance	0	0	0	0	0	0	-272,590,662,519	-372,985,012,058	104,770,292,991
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-149,528,741,987
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0	-218,526,560,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0	102,315,912,192
26119	Net P P E Purchase And Sale	-116,356,617,502	-24,509,790,554	-19,358,112,721	-24,746,974,284	-47,741,739,943	-24,369,376,299	-175,636,553,287	-212,095,306,214	-351,587,654,265
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-272,590,662,519	-372,985,012,058	-353,128,662,823
26075	Net Short Term Debt Issuance	0	-100,000,000,000	-300,000,000,000	0	0	0	0	0	55,033,100,000
26072	Net Issuance Payments Of Debt	0	-100,000,000,000	-300,000,000,000	0	0	0	0	0	-163,493,460,000
26226	Paymentson Behalfof Employees	-792,822,714,456	-222,489,583,196	-168,665,468,688	-180,502,250,866	-221,165,411,706	-199,625,743,664	-685,238,971,606	-704,129,423,723	-810,432,016,361
26116	Net Business Purchase And Sale	0	0	0	0	0	0	2,982,567,743	56,934,639,750	15,405,117,150
26063	Effect Of Exchange Rate Changes	-3,092,070	-410,726,161	430,624,186	450,941,241	-473,931,336	-982,091,856	1,301,976,885	-971,702,460	-1,739,342,547
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	-3,000,000,000	0	0
26117	Net Intangibles Purchase And Sale	-9,551,393,692	-2,712,681,595	-1,644,576,800	-3,975,696,297	-1,218,439,000	-5,028,005,142	-9,660,555,674	-5,908,323,054	-103,485,360,735
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	0	-10,318,576,541
26228	Other Cash Paymentsfrom Operating Activities	-1,316,173,537,419	-316,338,561,092	-381,746,630,788	-307,497,729,053	-310,590,616,486	-345,058,641,946	-1,273,324,861,893	-1,092,533,127,054	-1,231,186,498,080
26220	Cash Flowsfromusedin Operating Activities Direct	607,025,123,102	99,171,038,587	219,874,785,211	266,972,634,812	21,006,664,492	110,938,991,928	726,581,686,414	643,601,152,274	486,591,578,118
26221	Classesof Cash Receiptsfrom Operating Activities	3,919,459,426,320	981,049,865,828	1,012,425,960,251	996,150,784,351	929,832,815,890	990,592,284,650	3,896,485,841,390	3,317,821,868,277	3,367,354,709,159

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-15	At close: 04:10PM WIB	1,220	1,220	1,205	1,210	1,200.00 - 1,235.00	1,200	1,235	1,110.00 - 1,600.00	1,110	1,600	1,340,300	1,189,771	6,901,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (8.81%)	107	9	Apr 22, 2024	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-12	At close: 04:10PM WIB	1,220	1,220	1,205	1,210	1,200.00 - 1,235.00	1,200	1,235	1,110.00 - 1,640.00	1,110	1,640	1,340,300	1,172,790	6,930,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-11	At close: 04:10PM WIB	1,220	1,220	1,205	1,210	1,200.00 - 1,235.00	1,200	1,235	1,110.00 - 1,640.00	1,110	1,640	1,340,300	1,152,192	6,930,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-10	At close: 04:10PM WIB	1,220	1,220	1,205	1,210	1,200.00 - 1,235.00	1,200	1,235	1,110.00 - 1,640.00	1,110	1,640	1,340,300	1,133,058	6,930,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-05	At close: 04:10PM WIB	1,220	1,220	1,215	1,205	1,200.00 - 1,235.00	1,200	1,235	1,110.00 - 1,640.00	1,110	1,640	1,340,300	1,076,696	6,930,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-04	At close: 04:12PM WIB	1,195	1,205	1,220	1,215	1,205.00 - 1,220.00	1,205	1,220	1,110.00 - 1,640.00	1,110	1,640	402,200	1,070,927	6,988,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-03	At close: 04:12PM WIB	1,180	1,185	1,215	1,180	1,180.00 - 1,210.00	1,180	1,210	1,110.00 - 1,640.00	1,110	1,640	939,900	1,060,744	6,844,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-02	At close: 04:06PM WIB	1,180	1,185	1,180	1,175	1,180.00 - 1,190.00	1,180	1,190	1,110.00 - 1,640.00	1,110	1,640	163,000	1,058,498	6,758,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-01	At close: 04:06PM WIB	1,175	1,175	1,180	1,185	1,175.00 - 1,190.00	1,175	1,190	1,110.00 - 1,640.00	1,110	1,640	142,700	1,057,534	6,758,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-29	At close: 04:09PM WIB	1,180	1,185	1,180	1,115	1,175.00 - 1,200.00	1,175	1,200	1,110.00 - 1,640.00	1,110	1,640	385,600	1,057,534	6,730,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-28	At close: 04:09PM WIB	1,180	1,185	1,180	1,115	1,175.00 - 1,200.00	1,175	1,200	1,110.00 - 1,640.00	1,110	1,640	385,600	1,052,134	6,701,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.03%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-27	At close: 04:00PM WIB	1,185	1,190	1,180	0	1,175.00 - 1,190.00	1,175	1,190	1,110.00 - 1,640.00	1,110	1,640	122,300	1,043,791	6,730,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (8.99%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-26	At close: 04:06PM WIB	1,180	1,180	0	0	1,175.00 - 1,190.00	1,175	1,190	1,110.00 - 1,640.00	1,110	1,640	81,900	1,047,351	6,758,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (8.99%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-25	At close: 04:09PM WIB	1,185	1,185	1,180	0	1,175.00 - 1,190.00	1,175	1,190	1,110.00 - 1,640.00	1,110	1,640	390,600	1,065,726	6,730,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (8.99%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-22	At close: 04:13PM WIB	1,175	1,175	1,180	1,185	1,175.00 - 1,190.00	1,175	1,190	1,110.00 - 1,640.00	1,110	1,640	49,200	1,083,878	6,758,000,000,000	20	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.07%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-21	At close: 04:13PM WIB	1,190	0	0	0	0.0000 - 0.0000	0	0		0		0	1,072,408	0	0	58	Apr 26, 2024 - Apr 27, 2024	106.55 (9.07%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,195	1,195	1,215	1,225	1,195.00 - 1,235.00	1,195	1,235	1,110.00 - 1,640.00	1,110	1,640	1,083,300	1,010,203	6,958,000,000,000	21	58	Apr 26, 2024 - Apr 27, 2024	106.55 (8.92%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-13	At close: 04:07PM WIB	1,190	1,190	1,195	1,200	1,185.00 - 1,205.00	1,185	1,205	1,110.00 - 1,640.00	1,110	1,640	2,067,500	975,378	6,815,000,000,000	17	69	Apr 26, 2024 - Apr 27, 2024	106.55 (8.95%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-11	At close: 04:00PM WIB	1,195	1,195	1,190	1,195	1,190.00 - 1,200.00	1,190	1,200	1,110.00 - 1,640.00	1,110	1,640	425,800	963,237	6,787,000,000,000	17	69	Apr 26, 2024 - Apr 27, 2024	106.55 (8.95%)	107	9	Apr 17, 2023	1,413
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-08	At close: 04:00PM WIB	1,195	1,195	1,190	1,195	1,190.00 - 1,200.00	1,190	1,200	1,110.00 - 1,640.00	1,110	1,640	425,800	964,451	6,787,000,000,000	17	69	Apr 26, 2024 - Apr 27, 2024	106.55 (8.92%)	107	9	Apr 17, 2023	1,488
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-05	At close: 04:14PM WIB	1,205	1,210	1,195	1,200	1,195.00 - 1,210.00	1,195	1,210	1,110.00 - 1,640.00	1,110	1,640	4,735,700	882,396	6,815,000,000,000	18	68	Apr 26, 2024 - Apr 27, 2024	106.55 (8.70%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-04	At close: 04:05PM WIB	1,225	1,240	1,205	1,210	1,195.00 - 1,240.00	1,195	1,240	1,110.00 - 1,640.00	1,110	1,640	1,156,000	870,767	6,872,000,000,000	18	69	Apr 26, 2024 - Apr 27, 2024	106.55 (8.70%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-01	At close: 04:04PM WIB	1,195	1,200	1,215	1,230	1,200.00 - 1,240.00	1,200	1,240	1,110.00 - 1,640.00	1,110	1,640	1,669,400	849,186	6,986,000,000,000	18	69	Mar 04, 2024 - Mar 05, 2024	106.55 (8.92%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-28	At close: 04:14PM WIB	1,200	1,200	1,190	1,195	1,195.00 - 1,205.00	1,195	1,205	1,110.00 - 1,640.00	1,110	1,640	2,908,500	765,150	6,815,000,000,000	17	69	Mar 01, 2024 - Mar 02, 2024	106.55 (8.92%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-27	At close: 04:14PM WIB	1,195	1,195	1,195	1,205	1,185.00 - 1,205.00	1,185	1,205	1,110.00 - 1,640.00	1,110	1,640	5,818,600	679,562	6,844,000,000,000	17	69	Mar 01, 2024 - Mar 02, 2024	106.55 (8.92%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-26	At close: 04:14PM WIB	1,240	1,240	1,195	1,200	1,170.00 - 1,240.00	1,170	1,240	1,110.00 - 1,640.00	1,110	1,640	3,788,600	654,752	6,815,000,000,000	17	69	Mar 01, 2024 - Mar 02, 2024	106.55 (8.59%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-23	At close: 04:13PM WIB	1,260	1,255	1,240	1,250	1,215.00 - 1,290.00	1,215	1,290	1,110.00 - 1,640.00	1,110	1,640	4,344,400	591,118	7,072,000,000,000	18	69	Mar 01, 2024 - Mar 02, 2024	106.55 (8.46%)	107	8	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk (ROTI.JK)	2024-02-22	At close: 04:14PM WIB	1,145	1,145	1,270	1,275	1,130.00 - 1,290.00	1,130	1,290	1,110.00 - 1,640.00	1,110	1,640	14,636,700	351,264	7,186,000,000,000	18	69	Mar 01, 2024 - Mar 02, 2024	106.55 (9.31%)	107	9	Apr 17, 2023	1,513
ROTI	PT Nippon Indosari Corpindo Tbk (ROTI.JK)	2024-02-21	At close: 03:49PM WIB	1,145	1,150	1,130	1,145	1,120.00 - 1,150.00	1,120	1,150	1,110.00 - 1,640.00	1,110	1,640	827,500	360,883	6,530,000,000,000	17	69	Mar 01, 2024 - Mar 02, 2024	106.55 (9.31%)	107	9	Apr 17, 2023	1,618

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-15	6,900,000,000,000	7,000,000,000,000	21	26	2	3	2	13	0	0	1,600	1,110	1,180	1,254	1,170,000	597	5,700,000,000	0	551,100,000	83	2	107	9	88	7	4	182	N/A	Apr 22, 2024	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-12	6,900,000,000,000	7,000,000,000,000	21	26	2	3	2	13	0	0	1,640	1,110	1,178	1,256	1,150,000	499	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-11	6,900,000,000,000	7,000,000,000,000	21	26	2	3	2	13	0	0	1,640	1,110	1,178	1,256	1,130,000	499	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-10	6,900,000,000,000	7,000,000,000,000	21	26	2	3	2	13	0	0	1,640	1,110	1,178	1,256	1,130,000	499	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-05	6,820,000,000,000	6,910,000,000,000	20	25	2	3	2	13	0	0	1,640	0	1,173	1,258	1,070,000	397	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-04	6,730,000,000,000	6,830,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,172	1,259	1,060,000	330	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-03	6,730,000,000,000	6,830,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,171	1,259	1,060,000	350	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-02	6,730,000,000,000	6,830,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,171	1,260	1,060,000	410	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-04-01	6,700,000,000,000	6,800,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,171	1,260	1,060,000	410	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-29	6,700,000,000,000	6,800,000,000,000	20	25	2	3	2	12	0	0	1,640	1,110	1,171	1,260	1,050,000	613	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-28	6,730,000,000,000	6,830,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,171	1,261	1,040,000	760	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-27	6,760,000,000,000	6,860,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,170	1,261	1,050,000	803	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-26	6,760,000,000,000	6,860,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,170	1,261	1,070,000	835	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-25	6,760,000,000,000	6,860,000,000,000	20	25	2	3	2	12	0	0	1,640	1,110	1,170	1,261	1,070,000	835	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-22	6,700,000,000,000	6,800,000,000,000	20	25	2	3	2	12	0	0	1,640	0	1,169	1,262	1,070,000	1,280,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-21	6,790,000,000,000	6,890,000,000,000	20	26	2	3	2	13	0	0	1,640	1,110	1,169	1,262	1,070,000	1,280,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-14	6,820,000,000,000	6,910,000,000,000	20	26	2	3	2	13	0	0	1,640	0	1,163	1,263	975	2,360,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	182	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	58	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-13	6,790,000,000,000	7,060,000,000,000	17	26	2	3	2	13	0	0	1,640	0	1,163	1,263	966	2,360,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	69	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-11	6,790,000,000,000	7,060,000,000,000	17	26	2	3	2	11	0	0	1,640	1,110	1,163	1,263	955	2,360,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	69	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-08	6,820,000,000,000	7,090,000,000,000	17	26	2	3	2	11	0	0	1,640	1,110	1,163	1,264	964	2,750,000	5,700,000,000	0	551,100,000	83	2	107	9	0	0	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	654,740,000,000	333,290,000,000	69	-39	537,950,000,000	94	636,840,000,000	27	2	420	618,790,000,000	311,830,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-05	6,990,000,000,000	7,260,000,000,000	18	19	2	3	2	11	0	0	1,640	0	1,160	1,265	871	3,770,000	5,700,000,000	0	510,010,000	83	2	107	9	0	0	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	655,300,000,000	333,290,000,000	68	-39	537,950,000,000	102	636,840,000,000	27	2	453	618,790,000,000	118,510,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-04	6,990,000,000,000	7,260,000,000,000	18	19	2	3	2	11	0	0	1,640	0	1,160	1,265	871	3,770,000	5,700,000,000	0	510,010,000	83	2	107	9	0	0	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2023	Dec 31, 2023	9	15	7	13	3,820,000,000,000	670	-8	655,300,000,000	333,290,000,000	69	-39	537,950,000,000	102	636,840,000,000	27	2	453	618,790,000,000	118,510,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-03-01	6,820,000,000,000	7,090,000,000,000	17	19	2	3	2	11	0	0	1,640	0	1,158	1,266	849	3,630,000	5,700,000,000	0	551,100,000	83	2	107	9	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-28	6,840,000,000,000	7,120,000,000,000	17	19	2	3	2	11	-22	28	1,640	0	1,155	1,268	680	2,750,000	5,700,000,000	5,920,000,000	551,100,000	83	2	107	9	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-27	6,820,000,000,000	7,090,000,000,000	17	19	2	3	2	11	-18	28	1,640	0	1,155	1,269	655	2,430,000	5,700,000,000	5,920,000,000	551,100,000	83	2	107	9	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	66	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk	2024-02-26	7,070,000,000,000	7,340,000,000,000	18	19	2	3	2	11	0	0	1,640	0	1,155	1,269	655	2,430,000	5,700,000,000	0	551,100,000	83	2	107	9	107	8	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk (ROTI.JK)	2024-02-23	7,190,000,000,000	7,460,000,000,000	18	19	2	3	2	12	0	0	1,640	0	1,151	1,270	351	617	5,700,000,000	0	551,100,000	83	2	107	8	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk (ROTI.JK)	2024-02-22	6,530,000,000,000	6,800,000,000,000	17	19	2	3	2	11	0	0	1,640	1,110	1,151	1,270	351	617	5,700,000,000	0	551,100,000	83	2	107	9	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000
ROTI	PT Nippon Indosari Corpindo Tbk (ROTI.JK)	2024-02-21	6,530,000,000,000	6,800,000,000,000	17	19	2	3	2	11	0	0	1,640	1,110	1,151	1,271	361	548	5,700,000,000	0	551,100,000	83	2	107	9	107	9	4	155	N/A	Apr 17, 2023	5:1	Nov 29, 2013	Dec 31, 2022	Sep 30, 2023	10	16	9	17	3,910,000,000,000	672	-5	767,000,000,000	399,200,000,000	69	-12	661,300,000,000	116	933,510,000,000	41	1	404	629,500,000,000	344,630,000,000

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	1,200	1,200	1,200	1,200	66,900
2024-03-05	15:43:00	1,200	1,200	1,200	1,200	5,500
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	1,200	1,200	1,200	1,200	35,300
2024-03-05	15:40:00	1,200	1,200	1,200	1,200	140,000
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	1,200	1,200	1,200	1,200	3,400
2024-03-05	15:37:00	1,200	1,200	1,200	1,200	4,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	1,200	1,200	1,200	1,200	8,900
2024-03-05	15:34:00	1,200	1,200	1,200	1,200	6,300
2024-03-05	15:33:00	1,200	1,200	1,200	1,200	8,900
2024-03-05	15:32:00	1,200	1,200	1,200	1,200	15,000
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	1,200	1,200	1,200	1,200	66,900
2024-03-05	15:42:00	1,200	1,200	1,200	1,200	5,500
2024-03-05	15:40:00	1,200	1,200	1,200	1,200	175,300
2024-03-05	15:38:00	1,200	1,200	1,200	1,200	3,400
2024-03-05	15:36:00	1,200	1,200	1,200	1,200	4,000
2024-03-05	15:34:00	1,200	1,200	1,200	1,200	15,200
2024-03-05	15:32:00	1,200	1,200	1,200	1,200	23,900
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	1,200	1,200	1,200	1,200	4,300
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	1,200	1,200	1,200	1,200	9,100
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	1,200	1,200	1,200	1,200	174,000
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	1,200	1,205	1,200	1,205	37,800
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	1,200	1,200	1,200	1,200	9,700
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:58	1,200	1,200	1,200	1,200	0
2024-03-05	15:08:00	1,200	1,200	1,200	1,200	8,700
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	1,200	1,200	1,200	1,200	8,700

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	1,200	1,200	1,200	1,200	180,800
2024-03-05	15:35:00	1,200	1,200	1,200	1,200	16,300
2024-03-05	15:30:00	1,200	1,200	1,200	1,200	30,200
2024-03-05	15:25:00	1,200	1,200	1,200	1,200	4,300
2024-03-05	15:20:00	1,200	1,200	1,200	1,200	183,100
2024-03-05	15:15:00	1,200	1,205	1,200	1,205	37,400
2024-03-05	15:10:00	1,200	1,200	1,200	1,200	9,600
2024-03-05	15:09:58	1,200	1,200	1,200	1,200	0
2024-03-05	15:05:00	1,200	1,200	1,200	1,200	8,700
2024-03-05	15:00:00	1,200	1,200	1,200	1,200	8,700
2024-03-05	14:55:00	1,200	1,205	1,200	1,200	225,100
2024-03-05	14:50:00	1,200	1,200	1,200	1,200	48,700
2024-03-05	14:45:00	1,200	1,200	1,200	1,200	111,100
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	1,200	1,200	1,200	1,200	11,700
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	1,200	1,200	1,200	1,200	1,800
2024-03-05	14:20:00	1,200	1,200	1,195	1,195	61,400
2024-03-05	14:15:00	1,200	1,200	1,195	1,200	594,000
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:11	1,200	1,200	1,200	1,200	0
2024-03-05	14:05:00	1,200	1,200	1,200	1,200	133,900
2024-03-05	14:00:00	1,195	1,200	1,195	1,200	281,100
2024-03-05	13:55:00	1,195	1,195	1,195	1,195	123,000
2024-03-05	13:50:00	1,195	1,195	1,195	1,195	39,500
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	1,195	1,195	1,195	1,195	100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	1,200	1,200	1,200	1,200	227,300
2024-03-05	15:15:00	1,200	1,205	1,200	1,200	224,800
2024-03-05	15:09:58	1,200	1,200	1,200	1,200	0
2024-03-05	15:00:00	1,200	1,200	1,200	1,200	27,000
2024-03-05	14:45:00	1,200	1,205	1,200	1,200	384,900
2024-03-05	14:30:00	1,200	1,200	1,200	1,200	11,700
2024-03-05	14:15:00	1,200	1,200	1,195	1,200	657,200
2024-03-05	14:05:11	1,200	1,200	1,200	1,200	0
2024-03-05	14:00:00	1,195	1,200	1,195	1,200	415,000
2024-03-05	13:45:00	1,195	1,195	1,195	1,195	162,500
2024-03-05	13:30:00	1,200	1,200	1,195	1,195	186,500
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	11:52:20	1,200	1,200	1,200	1,200	0
2024-03-05	11:45:00	1,205	1,210	1,200	1,200	1,075,700
2024-03-05	11:30:00	1,205	1,205	1,205	1,205	13,200
2024-03-05	11:28:01	1,205	1,205	1,205	1,205	0
2024-03-05	11:15:00	1,210	1,210	1,205	1,205	2,400
2024-03-05	11:00:00	1,205	1,205	1,205	1,205	12,900
2024-03-05	10:45:00	1,205	1,210	1,205	1,205	392,500
2024-03-05	10:30:00	1,205	1,205	1,205	1,205	300
2024-03-05	10:15:33	1,205	1,205	1,205	1,205	0
2024-03-05	10:15:00	1,205	1,205	1,205	1,205	34,000
2024-03-05	10:00:00	1,205	1,205	1,205	1,205	170,100
2024-03-05	09:45:42	1,200	1,200	1,200	1,200	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,200	1,200	1,200	1,200	227,300
2024-03-05	15:09:58	1,200	1,200	1,200	1,200	0
2024-03-05	15:00:00	1,200	1,205	1,200	1,200	251,800
2024-03-05	14:30:00	1,200	1,205	1,200	1,200	396,600
2024-03-05	14:05:11	1,200	1,200	1,200	1,200	0
2024-03-05	14:00:00	1,195	1,200	1,195	1,200	1,072,200
2024-03-05	13:30:00	1,200	1,200	1,195	1,195	349,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:20	1,200	1,200	1,200	1,200	0
2024-03-05	11:30:00	1,205	1,210	1,200	1,200	1,088,900
2024-03-05	11:28:01	1,205	1,205	1,205	1,205	0
2024-03-05	11:00:00	1,205	1,210	1,205	1,205	15,300
2024-03-05	10:30:00	1,205	1,210	1,205	1,205	392,800
2024-03-05	10:15:33	1,205	1,205	1,205	1,205	0
2024-03-05	10:00:00	1,205	1,205	1,205	1,205	204,100
2024-03-05	09:45:42	1,200	1,200	1,200	1,200	0
2024-03-05	09:30:00	1,210	1,210	1,200	1,210	362,900
2024-03-05	09:00:13	1,210	1,210	1,210	1,210	0
2024-03-05	09:00:00	1,210	1,210	1,205	1,205	23,900
2024-03-04	15:44:54	1,205	1,205	1,205	1,205	0
2024-03-04	15:30:00	1,210	1,210	1,205	1,205	62,000
2024-03-04	15:00:00	1,205	1,210	1,205	1,205	35,800
2024-03-04	14:53:48	1,205	1,205	1,205	1,205	0
2024-03-04	14:30:00	1,205	1,205	1,205	1,205	1,000
2024-03-04	14:02:01	1,205	1,205	1,205	1,205	0
2024-03-04	14:00:00	1,205	1,210	1,205	1,205	85,200
2024-03-04	13:30:00	1,205	1,215	1,205	1,205	16,000
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	15:09:58	1,200	1,200	1,200	1,200	0
2024-03-05	15:00:00	1,200	1,205	1,200	1,200	479,100
2024-03-05	14:05:11	1,200	1,200	1,200	1,200	0
2024-03-05	14:00:00	1,195	1,205	1,195	1,200	1,468,800
2024-03-05	13:00:00	1,200	1,200	1,195	1,195	349,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:20	1,200	1,200	1,200	1,200	0
2024-03-05	11:28:01	1,205	1,205	1,205	1,205	0
2024-03-05	11:00:00	1,205	1,210	1,200	1,200	1,104,200
2024-03-05	10:15:33	1,205	1,205	1,205	1,205	0
2024-03-05	10:00:00	1,205	1,210	1,205	1,205	596,600
2024-03-05	09:45:42	1,200	1,200	1,200	1,200	0
2024-03-05	09:00:13	1,210	1,210	1,210	1,210	0
2024-03-05	09:00:00	1,210	1,210	1,200	1,210	0
2024-03-04	15:44:54	1,205	1,205	1,205	1,205	0
2024-03-04	15:00:00	1,205	1,210	1,205	1,205	96,000
2024-03-04	14:53:48	1,205	1,205	1,205	1,205	0
2024-03-04	14:02:01	1,205	1,205	1,205	1,205	0
2024-03-04	14:00:00	1,205	1,210	1,205	1,205	86,200
2024-03-04	13:00:00	1,205	1,215	1,205	1,205	14,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:49:35	1,205	1,205	1,205	1,205	0
2024-03-04	11:30:46	1,210	1,210	1,210	1,210	0
2024-03-04	11:00:00	1,210	1,215	1,205	1,205	31,200
2024-03-04	10:40:39	1,205	1,205	1,205	1,205	0
2024-03-04	10:00:00	1,205	1,205	1,195	1,205	343,000
2024-03-04	09:49:55	1,205	1,205	1,205	1,205	0
2024-03-04	09:00:00	1,240	1,240	1,195	1,205	0
2024-03-01	15:42:35	1,215	1,215	1,215	1,215	0
2024-03-01	15:00:00	1,230	1,230	1,215	1,215	60,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:02:38	1,105	1,105	1,105	1,105	0
2024-05-03	10:38:31	1,110	1,110	1,110	1,110	0
2024-05-03	10:30:00	1,110	1,110	1,105	1,105	42,000
2024-05-03	10:05:31	1,110	1,110	1,110	1,110	0
2024-05-03	09:31:34	1,115	1,115	1,115	1,115	0
2024-05-03	09:00:12	1,120	1,120	1,120	1,120	0
2024-05-03	09:00:00	1,120	1,120	1,100	1,110	126,200
2024-05-02	15:16:57	1,095	1,095	1,095	1,095	0
2024-05-02	15:00:00	1,100	1,125	1,090	1,125	514,600
2024-05-02	14:28:34	1,100	1,100	1,100	1,100	0
2024-05-02	13:52:13	1,110	1,110	1,110	1,110	0
2024-05-02	13:30:00	1,115	1,115	1,085	1,095	421,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:21	1,115	1,115	1,115	1,115	0
2024-05-02	11:13:56	1,130	1,130	1,130	1,130	0
2024-05-02	10:43:53	1,130	1,130	1,130	1,130	0
2024-05-02	10:30:00	1,130	1,135	1,095	1,115	300,900
2024-05-02	10:16:14	1,130	1,130	1,130	1,130	0
2024-05-02	09:35:29	1,130	1,130	1,130	1,130	0
2024-05-02	09:05:24	1,135	1,135	1,135	1,135	0
2024-05-02	09:00:00	1,135	1,135	1,125	1,125	12,800
2024-04-30	15:11:23	1,130	1,130	1,130	1,130	0
2024-04-30	15:00:00	1,130	1,135	1,130	1,135	14,100
2024-04-30	14:40:59	1,135	1,135	1,135	1,135	0
2024-04-30	13:54:33	1,130	1,130	1,130	1,130	0
2024-04-30	13:30:00	1,135	1,135	1,130	1,130	24,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:57:42	1,135	1,135	1,135	1,135	0
2024-04-30	11:12:51	1,135	1,135	1,135	1,135	0
2024-04-30	10:49:00	1,140	1,140	1,140	1,140	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,135	1,135	1,085	1,125	1,249,500
2024-04-30	09:00:00	1,130	1,140	1,125	1,135	48,500
2024-04-29	09:00:00	1,145	1,145	1,110	1,120	3,275,400
2024-04-26	09:00:00	1,150	1,150	1,135	1,140	166,300
2024-04-25	09:00:00	1,150	1,155	1,130	1,150	284,300
2024-04-24	09:00:00	1,150	1,160	1,140	1,150	196,500
2024-04-23	09:00:00	1,115	1,170	1,115	1,150	121,900
2024-04-22	09:00:00	1,160	1,185	1,110	1,185	1,601,400
2024-04-19	09:00:00	1,215	1,240	1,185	1,210	3,772,100
2024-04-18	09:00:00	1,210	1,215	1,205	1,210	901,600
2024-04-17	09:00:00	1,210	1,230	1,205	1,210	1,630,200
2024-04-16	09:00:00	1,210	1,215	1,200	1,210	1,170,800
2024-04-05	09:00:00	1,220	1,235	1,200	1,210	1,340,300
2024-04-04	09:00:00	1,205	1,220	1,205	1,220	400,500
2024-04-03	09:00:00	1,185	1,210	1,180	1,195	939,900
2024-04-02	09:00:00	1,185	1,190	1,180	1,180	163,000
2024-04-01	09:00:00	1,175	1,190	1,175	1,180	142,800
2024-03-28	09:00:00	1,185	1,200	1,175	1,175	385,600
2024-03-27	09:00:00	1,190	1,190	1,175	1,180	122,300
2024-03-26	09:00:00	1,190	1,190	1,175	1,185	81,900
2024-03-25	09:00:00	1,190	1,190	1,175	1,180	390,600
2024-03-22	09:00:00	1,175	1,190	1,175	1,185	49,200
2024-03-21	09:00:00	1,190	1,195	1,175	1,175	845,400
2024-03-20	09:00:00	1,200	1,220	1,175	1,190	850,900
2024-03-19	09:00:00	1,205	1,215	1,195	1,200	269,300
2024-03-18	09:00:00	1,205	1,210	1,195	1,200	361,800
2024-03-15	09:00:00	1,215	1,230	1,195	1,205	745,200
2024-03-14	09:00:00	1,195	1,235	1,195	1,215	2,410,600
2024-03-13	09:00:00	1,190	1,205	1,185	1,195	2,067,500
2024-03-08	09:00:00	1,195	1,200	1,190	1,190	425,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,135	1,135	1,085	1,125	1,249,500
2024-04-29	09:00:00	1,145	1,145	1,110	1,120	3,275,400
2024-04-26	09:00:00	1,150	1,150	1,135	1,140	166,300
2024-04-25	09:00:00	1,150	1,155	1,130	1,150	284,300
2024-04-24	09:00:00	1,150	1,160	1,140	1,150	196,500
2024-04-23	09:00:00	1,115	1,170	1,115	1,150	121,900
2024-04-22	09:00:00	1,160	1,185	1,110	1,185	1,601,400
2024-04-19	09:00:00	1,215	1,240	1,185	1,210	3,772,100
2024-04-18	09:00:00	1,210	1,215	1,205	1,210	901,600
2024-04-17	09:00:00	1,210	1,230	1,205	1,210	1,630,200
2024-04-16	09:00:00	1,210	1,215	1,200	1,210	1,170,800
2024-04-05	09:00:00	1,220	1,235	1,200	1,210	1,340,300
2024-04-04	09:00:00	1,205	1,220	1,205	1,220	400,500
2024-04-03	09:00:00	1,185	1,210	1,180	1,195	939,900
2024-04-02	09:00:00	1,185	1,190	1,180	1,180	163,000
2024-04-01	09:00:00	1,175	1,190	1,175	1,180	142,800
2024-03-28	09:00:00	1,185	1,200	1,175	1,175	385,600
2024-03-27	09:00:00	1,190	1,190	1,175	1,180	122,300
2024-03-26	09:00:00	1,190	1,190	1,175	1,185	81,900
2024-03-25	09:00:00	1,190	1,190	1,175	1,180	390,600
2024-03-22	09:00:00	1,175	1,190	1,175	1,185	49,200
2024-03-21	09:00:00	1,190	1,195	1,175	1,175	845,400
2024-03-20	09:00:00	1,200	1,220	1,175	1,190	850,900
2024-03-19	09:00:00	1,205	1,215	1,195	1,200	269,300
2024-03-18	09:00:00	1,205	1,210	1,195	1,200	361,800
2024-03-15	09:00:00	1,215	1,230	1,195	1,205	745,200
2024-03-14	09:00:00	1,195	1,235	1,195	1,215	2,410,600
2024-03-13	09:00:00	1,190	1,205	1,185	1,195	2,067,500
2024-03-08	09:00:00	1,195	1,200	1,190	1,190	425,800
2024-03-07	09:00:00	1,185	1,200	1,185	1,195	328,000

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	1,160	1,185	1,110	1,140	2,370,400
2024-04-14	00:00:00	1,210	1,240	1,185	1,210	7,474,700
2024-04-07	00:00:00	1,210	1,210	1,210	1,210	0
2024-03-31	00:00:00	1,175	1,235	1,175	1,210	2,986,500
2024-03-24	00:00:00	1,190	1,200	1,175	1,175	980,400
2024-03-17	00:00:00	1,205	1,220	1,175	1,185	2,376,600
2024-03-10	00:00:00	1,190	1,235	1,185	1,205	5,223,300
2024-03-03	00:00:00	1,240	1,240	1,180	1,190	7,271,700
2024-02-25	00:00:00	1,240	1,240	1,170	1,225	16,289,000
2024-02-18	00:00:00	1,135	1,290	1,120	1,240	21,426,600
2024-02-11	00:00:00	1,130	1,160	1,115	1,135	2,290,600
2024-02-04	00:00:00	1,140	1,150	1,130	1,135	1,432,300
2024-01-28	00:00:00	1,140	1,150	1,125	1,140	1,263,600
2024-01-21	00:00:00	1,160	1,160	1,140	1,140	935,400
2024-01-14	00:00:00	1,160	1,165	1,140	1,155	854,700
2024-01-07	00:00:00	1,165	1,170	1,145	1,165	458,000
2023-12-31	00:00:00	1,150	1,175	1,145	1,165	534,800
2023-12-24	00:00:00	1,155	1,160	1,140	1,150	389,800
2023-12-17	00:00:00	1,150	1,175	1,140	1,155	1,109,200
2023-12-10	00:00:00	1,160	1,160	1,110	1,150	2,108,300
2023-12-03	00:00:00	1,170	1,175	1,140	1,160	1,829,900
2023-11-26	00:00:00	1,180	1,180	1,150	1,170	3,997,200
2023-11-19	00:00:00	1,280	1,280	1,140	1,180	11,869,800
2023-11-12	00:00:00	1,290	1,300	1,275	1,285	1,109,100
2023-11-05	00:00:00	1,310	1,340	1,275	1,290	1,565,600
2023-10-29	00:00:00	1,320	1,330	1,270	1,310	2,456,400
2023-10-22	00:00:00	1,325	1,380	1,315	1,315	3,112,000
2023-10-15	00:00:00	1,340	1,405	1,315	1,325	3,108,000
2023-10-08	00:00:00	1,350	1,375	1,320	1,340	1,250,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,135	1,135	1,085	1,125	1,249,500
2024-03-31	00:00:00	1,175	1,240	1,110	1,135	16,155,500
2024-02-29	00:00:00	1,200	1,240	1,175	1,175	17,521,400
2024-01-31	00:00:00	1,140	1,290	1,115	1,195	40,297,000
2023-12-31	00:00:00	1,150	1,175	1,125	1,140	3,518,600
2023-11-30	00:00:00	1,170	1,175	1,110	1,150	5,558,800
2023-10-31	00:00:00	1,295	1,340	1,140	1,170	19,969,000
2023-09-30	00:00:00	1,400	1,405	1,290	1,295	10,159,000
2023-08-31	00:00:00	1,390	1,425	1,300	1,400	21,406,900
2023-07-31	00:00:00	1,290	1,485	1,265	1,395	34,910,000
2023-06-30	00:00:00	1,345	1,370	1,265	1,285	18,146,500
2023-05-31	00:00:00	1,245	1,345	1,200	1,345	7,793,100
2023-04-30	00:00:00	1,375	1,450	1,245	1,245	7,344,100
2023-03-31	00:00:00	1,460	1,460	1,405	1,425	511,400
2023-02-28	00:00:00	1,450	1,490	1,415	1,490	124,800
2023-01-31	00:00:00	1,470	1,550	1,470	1,535	725,300
2022-12-31	00:00:00	1,300	1,400	1,275	1,365	6,547,200
2022-11-30	00:00:00	1,295	1,350	1,230	1,320	12,125,000
2022-10-31	00:00:00	1,255	1,395	1,250	1,295	24,798,500
2022-09-30	00:00:00	1,265	1,285	1,215	1,255	5,602,100
2022-08-31	00:00:00	1,300	1,300	1,250	1,250	3,605,200
2022-07-31	00:00:00	1,295	1,335	1,275	1,295	3,541,400
2022-06-30	00:00:00	1,270	1,370	1,270	1,285	3,235,500
2022-05-31	00:00:00	1,280	1,300	1,275	1,280	3,209,400
2022-04-30	00:00:00	1,290	1,300	1,265	1,280	4,034,500
2022-03-31	00:00:00	1,300	1,380	1,270	1,290	19,898,500
2022-02-28	00:00:00	1,320	1,320	1,270	1,285	103,290,800
2022-01-31	00:00:00	1,345	1,380	1,300	1,320	32,925,600
2021-12-31	00:00:00	1,365	1,450	1,280	1,345	31,674,100
2021-11-30	00:00:00	1,295	1,360	1,275	1,360	73,838,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,135	1,135	1,085	1,125	1,249,500
2024-03-31	00:00:00	1,175	1,240	1,110	1,120	16,107,000
2024-02-29	00:00:00	1,200	1,240	1,175	1,175	17,521,400
2024-01-31	00:00:00	1,140	1,290	1,110	1,135	73,973,900
2023-12-31	00:00:00	1,150	1,290	1,115	1,175	61,337,000
2023-11-30	00:00:00	1,170	1,290	1,110	1,195	49,374,400
2023-10-31	00:00:00	1,295	1,340	1,110	1,140	29,046,400
2023-09-30	00:00:00	1,400	1,405	1,110	1,150	35,686,800
2023-08-31	00:00:00	1,390	1,425	1,140	1,170	51,534,900
2023-07-31	00:00:00	1,290	1,485	1,265	1,295	66,475,900
2023-06-30	00:00:00	1,345	1,485	1,265	1,400	74,463,400
2023-05-31	00:00:00	1,245	1,485	1,200	1,395	60,849,600
2023-04-30	00:00:00	1,375	1,450	1,200	1,285	33,283,700
2023-03-31	00:00:00	1,425	1,450	1,200	1,345	16,864,100
2023-02-28	00:00:00	1,450	1,640	1,245	1,245	14,564,700
2023-01-31	00:00:00	1,535	1,640	1,380	1,425	11,045,700
2022-10-31	00:00:00	1,255	1,400	1,230	1,365	43,470,700
2022-07-31	00:00:00	1,295	1,335	1,215	1,255	12,748,700
2022-04-30	00:00:00	1,290	1,370	1,265	1,285	10,479,400
2022-01-31	00:00:00	1,345	1,380	1,270	1,290	156,114,900
2021-10-31	00:00:00	1,340	1,450	1,260	1,345	154,497,700
2021-07-31	00:00:00	1,350	1,500	1,300	1,340	92,810,700
2021-04-30	00:00:00	1,415	1,545	1,300	1,350	38,734,000
2021-01-31	00:00:00	1,400	1,615	1,300	1,420	55,379,300

Dividends Amount

Date	Time	Amount
2023-04-17	09:00:00	107
2022-04-22	09:00:00	60
2021-05-24	09:00:00	48
2021-05-19	09:00:00	48
2020-07-16	09:00:00	26
2019-05-17	09:00:00	10
2018-05-21	09:00:00	6
2017-05-24	09:00:00	14
2016-05-27	09:00:00	11
2015-06-08	09:00:00	6
2014-05-20	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	107	7.50 %
2022	1	60	4.24 %
2021	2	97	6.83 %
2020	1	26	1.81 %
2019	1	10	0.69 %
2018	1	6	0.41 %
2017	1	14	0.97 %
2016	1	11	0.75 %
2015	1	6	0.39 %
2014	1	3	0.22 %

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