Informasi Saham ABBA PT Mahaka Media Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	187,856,827,927	293,075,907,043	549,882,705,619
14010	Ps Ratio	5	1	1	4
102	Enterprises Value E B I T D A Ratio	9	-14	-37	121
40001	Market Cap	12	118,076,785,710	204,666,428,564	594,319,821,407
101	Enterprises Value Revenue Ratio	23	1	2	9
14012	Pb Ratio	30	6	3	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	187,856,827,927	293,075,907,043	405,534,350,866	440,860,739,040	408,190,562,767	549,882,705,619
14010	Ps Ratio	5	1	1	2	2	3	4
102	Enterprises Value E B I T D A Ratio	9	-14	-37	-50	-47	-52	121
40001	Market Cap	12	118,076,785,710	204,666,428,564	314,871,428,560	358,166,249,987	452,627,678,555	594,319,821,407
101	Enterprises Value Revenue Ratio	23	1	2	2	3	3	9
14012	Pb Ratio	30	6	3	4	3	3	3

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-41,804,099,764	-11,116,166,436	-23,263,855,451	-29,266,121,848	-42,435,787,157
20304	Write Off	0	0	0	609,384,972	1,899,385,209
20091	Net Income	-43,705,035,627	-10,006,440,231	-22,020,087,187	-22,277,461,051	-44,896,235,179
29004	Basic E P S	-11	0	-6	-8	-13
20190	E B I T D A	-33,069,673,551	-7,852,673,363	-12,225,369,955	-18,635,293,310	-34,373,041,960
20007	Amortization	3,810,097,666	1,229,869,872	3,415,585,005	0	0
20046	Gross Profit	59,204,276,941	13,238,769,263	71,870,077,315	77,326,783,295	76,544,027,930
29009	Diluted E P S	-11	0	-6	-8	-13
20136	Pretax Income	-45,731,804,391	-12,180,275,437	-27,433,033,177	-33,630,511,703	-48,159,198,663
20145	Tax Provision	6,678,800,551	104,764,230	3,534,309,461	2,263,441,310	10,172,673,313
20100	Total Revenue	200,775,734,875	69,048,932,472	170,217,448,535	168,792,972,085	158,607,888,337
20164	Total Expenses	247,705,755,887	82,154,253,980	194,130,361,455	199,917,243,546	209,125,993,410
20013	Cost Of Revenue	141,571,457,934	55,810,163,209	98,347,371,220	91,466,188,790	82,063,860,407
20177	Interest Income	707,007,765	237,173,988	2,737,765,889	476,834,505	775,605,637
20057	Interest Expense	3,927,704,627	1,064,109,001	4,169,177,726	4,364,389,855	5,723,411,506
20109	Operating Income	-46,930,021,012	-13,105,321,508	-23,912,912,920	-31,124,271,461	-50,518,105,073
20316	Normalized Income	-43,705,035,627	-10,006,440,231	-22,020,087,187	-19,173,649,932	-43,501,471,272
20108	Operating Expense	106,134,297,953	26,344,090,771	95,782,990,235	108,451,054,756	127,062,133,003
20112	Operating Revenue	200,775,734,875	69,048,932,472	170,217,448,535	168,792,972,085	158,607,888,337
20087	Minority Interests	8,705,569,315	2,278,599,436	8,947,255,451	13,616,491,962	13,435,636,797
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,220,696,862	-826,935,013	-1,431,411,837	-3,887,555,350	-4,947,805,869
20416	Total Unusual Items	1,497,500,000	0	0	-3,979,245,024	-1,859,685,209
29010	Basic Average Shares	3,935,892,857	0	3,935,892,857	2,755,125,000	3,467,581,039
20269	Other Special Charges	0	0	0	3,369,860,052	-39,700,000
20287	Rent And Landing Fees	3,364,238,068	760,219,157	2,594,163,940	1,702,249,858	7,600,515,242
29011	Diluted Average Shares	3,935,892,857	0	3,935,892,857	2,755,125,000	3,467,581,039
20420	Normalized E B I T D A	-33,069,673,551	-7,852,673,363	-12,225,369,955	-14,656,048,286	-32,513,356,751
20162	Special Income Charges	1,497,500,000	0	0	-3,979,245,024	-1,859,685,209
20315	Reconciled Depreciation	8,734,426,213	3,263,493,073	11,038,485,496	10,630,828,538	8,062,745,197
20312	Other Operating Expenses	2,364,524,956	1,416,813,574	2,416,082,307	6,449,718,978	14,774,986,867
20151	Research And Development	401,975,000	-43,506,000	751,299,984	848,460,285	1,005,985,008
20368	Total Other Finance Cost	0	0	0	0	161,680,744
20440	Rent Expense Supplemental	16,795,860,818	7,223,895,264	11,971,836,256	13,512,415,999	16,590,421,510
20314	Reconciled Cost Of Revenue	141,571,457,934	55,810,163,209	98,347,371,220	91,466,188,790	82,063,860,407
20419	Tax Effect Of Unusual Items	0	0	0	-875,433,905	-464,921,302
20018	Depreciation Income Statement	4,924,328,547	2,033,623,201	7,622,900,491	10,630,828,538	8,062,745,197
20075	Interest Income Non Operating	707,007,765	237,173,988	2,737,765,889	476,834,505	775,605,637
20158	Selling And Marketing Expense	1,828,840,407	76,994,504	4,069,177,060	3,612,812,904	4,675,923,946
20064	Interest Expense Non Operating	3,927,704,627	1,064,109,001	4,169,177,726	4,364,389,855	5,723,411,506
20093	Net Income Common Stockholders	-43,705,035,627	-10,006,440,231	-22,020,087,187	-22,277,461,051	-44,896,235,179
20094	Net Income Continuous Operations	-52,410,604,942	-12,285,039,667	-30,967,342,638	-35,893,953,013	-58,331,871,976
20045	General And Administrative Expense	18,093,130,176	6,058,170,301	16,582,530,409	10,845,337,777	9,576,713,820
20159	Selling General And Administration	19,921,970,583	6,135,164,805	20,651,707,469	14,458,150,681	14,252,637,766
20412	Other Non Operating Income Expenses	2,905,868,838	3,028,574,621	899,161,231	7,184,769,216	13,097,962,157
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-43,705,035,627	-10,006,440,231	-22,020,087,187	-22,277,461,051	-44,896,235,179
20417	Total Unusual Items Excluding Goodwill	1,497,500,000	0	0	-3,979,245,024	-1,859,685,209
20077	Net Non Operating Interest Income Expense	-3,220,696,862	-826,935,013	-1,431,411,837	-3,887,555,350	-4,947,805,869
20346	Net Income Including Noncontrolling Interests	-52,410,604,942	-12,285,039,667	-30,967,342,638	-35,893,953,013	-58,331,871,976
20019	Depreciation And Amortization In Income Statement	8,734,426,213	3,263,493,073	11,038,485,496	10,630,828,538	8,062,745,197
20309	Net Income From Continuing And Discontinued Operation	-43,705,035,627	-10,006,440,231	-22,020,087,187	-22,277,461,051	-44,896,235,179
20331	Net Income From Continuing Operation Net Minority Interest	-43,705,035,627	-10,006,440,231	-22,020,087,187	-22,277,461,051	-44,896,235,179

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	-41,804,099,764	-11,116,166,436	-8,043,724,193	-12,587,923,432	-10,056,285,703	-23,263,855,451	-29,266,121,848	-42,435,787,157
20304	Write Off	0	0	0	0	0	0	609,384,972	1,899,385,209
20091	Net Income	-43,705,035,627	-10,006,440,231	-13,958,332,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-22,277,461,051	-44,896,235,179
29004	Basic E P S	-11	0	-10	0	-2	-6	-8	-13
20190	E B I T D A	-33,069,673,551	-7,852,673,363	-8,043,724,193	-9,352,626,964	-7,782,782,510	-12,225,369,955	-18,635,293,310	-34,373,041,960
20007	Amortization	3,810,097,666	1,229,869,872	0	0	0	3,415,585,005	0	0
20046	Gross Profit	59,204,276,941	13,238,769,263	17,818,302,919	17,571,002,085	10,576,202,674	71,870,077,315	77,326,783,295	76,544,027,930
29009	Diluted E P S	-11	0	-10	0	-2	-6	-8	-13
20136	Pretax Income	-45,731,804,391	-12,180,275,437	-9,067,742,958	-13,539,639,742	-10,944,146,254	-27,433,033,177	-33,630,511,703	-48,159,198,663
20145	Tax Provision	6,678,800,551	104,764,230	6,574,036,321	0	0	3,534,309,461	2,263,441,310	10,172,673,313
20100	Total Revenue	200,775,734,875	69,048,932,472	58,445,876,433	43,088,651,229	30,192,274,741	170,217,448,535	168,792,972,085	158,607,888,337
20164	Total Expenses	247,705,755,887	82,154,253,980	66,872,544,815	56,937,494,340	41,741,462,752	194,130,361,455	199,917,243,546	209,125,993,410
20013	Cost Of Revenue	141,571,457,934	55,810,163,209	40,627,573,514	25,517,649,144	19,616,072,067	98,347,371,220	91,466,188,790	82,063,860,407
20177	Interest Income	707,007,765	237,173,988	89,906,458	72,898,011	307,029,308	2,737,765,889	476,834,505	775,605,637
20057	Interest Expense	3,927,704,627	1,064,109,001	1,024,018,765	951,716,310	887,860,551	4,169,177,726	4,364,389,855	5,723,411,506
20109	Operating Income	-46,930,021,012	-13,105,321,508	-8,426,668,382	-13,848,843,111	-11,549,188,011	-23,912,912,920	-31,124,271,461	-50,518,105,073
20316	Normalized Income	-43,705,035,627	-10,006,440,231	-14,076,112,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-19,173,649,932	-43,501,471,272
20108	Operating Expense	106,134,297,953	26,344,090,771	26,244,971,301	31,419,845,196	22,125,390,685	95,782,990,235	108,451,054,756	127,062,133,003
20112	Operating Revenue	200,775,734,875	69,048,932,472	58,445,876,433	43,088,651,229	30,192,274,741	170,217,448,535	168,792,972,085	158,607,888,337
20087	Minority Interests	8,705,569,315	2,278,599,436	1,683,446,477	2,704,825,742	2,038,697,660	8,947,255,451	13,616,491,962	13,435,636,797
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,220,696,862	-826,935,013	-934,112,307	-878,818,299	-580,831,243	-1,431,411,837	-3,887,555,350	-4,947,805,869
20416	Total Unusual Items	1,497,500,000	0	151,000,000	0	0	0	-3,979,245,024	-1,859,685,209
29010	Basic Average Shares	3,935,892,857	0	3,935,892,857	0	3,935,892,857	3,935,892,857	2,755,125,000	3,467,581,039
20269	Other Special Charges	0	0	-151,000,000	0	0	0	3,369,860,052	-39,700,000
20287	Rent And Landing Fees	3,364,238,068	760,219,157	785,738,774	984,498,790	833,781,347	2,594,163,940	1,702,249,858	7,600,515,242
29011	Diluted Average Shares	3,935,892,857	0	3,935,892,857	0	3,935,892,857	3,935,892,857	2,755,125,000	3,467,581,039
20420	Normalized E B I T D A	-33,069,673,551	-7,852,673,363	-8,194,724,193	-9,352,626,964	-7,782,782,510	-12,225,369,955	-14,656,048,286	-32,513,356,751
20162	Special Income Charges	1,497,500,000	0	151,000,000	0	0	0	-3,979,245,024	-1,859,685,209
20315	Reconciled Depreciation	8,734,426,213	3,263,493,073	-37,866,521	3,235,296,468	2,273,503,193	11,038,485,496	10,630,828,538	8,062,745,197
20312	Other Operating Expenses	2,364,524,956	1,416,813,574	466,988,875	246,272,699	234,449,808	2,416,082,307	6,449,718,978	14,774,986,867
20151	Research And Development	401,975,000	-43,506,000	100,931,000	0	0	751,299,984	848,460,285	1,005,985,008
20368	Total Other Finance Cost	0	0	0	0	0	0	0	161,680,744
20440	Rent Expense Supplemental	16,795,860,818	7,223,895,264	3,341,506,875	3,359,025,291	2,871,433,388	11,971,836,256	13,512,415,999	16,590,421,510
20314	Reconciled Cost Of Revenue	141,571,457,934	55,810,163,209	40,627,573,514	25,517,649,144	19,616,072,067	98,347,371,220	91,466,188,790	82,063,860,407
20419	Tax Effect Of Unusual Items	0	0	33,220,000	0	0	0	-875,433,905	-464,921,302
20018	Depreciation Income Statement	4,924,328,547	2,033,623,201	-2,618,094,315	3,235,296,468	2,273,503,193	7,622,900,491	10,630,828,538	8,062,745,197
20075	Interest Income Non Operating	707,007,765	237,173,988	89,906,458	72,898,011	307,029,308	2,737,765,889	476,834,505	775,605,637
20158	Selling And Marketing Expense	1,828,840,407	76,994,504	852,585,692	410,126,908	489,133,303	4,069,177,060	3,612,812,904	4,675,923,946
20064	Interest Expense Non Operating	3,927,704,627	1,064,109,001	1,024,018,765	951,716,310	887,860,551	4,169,177,726	4,364,389,855	5,723,411,506
20093	Net Income Common Stockholders	-43,705,035,627	-10,006,440,231	-13,958,332,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-22,277,461,051	-44,896,235,179
20094	Net Income Continuous Operations	-52,410,604,942	-12,285,039,667	-15,641,779,279	-13,539,639,742	-10,944,146,254	-30,967,342,638	-35,893,953,013	-58,331,871,976
20045	General And Administrative Expense	18,093,130,176	6,058,170,301	6,956,338,390	3,193,647,519	1,884,973,966	16,582,530,409	10,845,337,777	9,576,713,820
20159	Selling General And Administration	19,921,970,583	6,135,164,805	7,808,924,082	3,603,774,427	2,374,107,269	20,651,707,469	14,458,150,681	14,252,637,766
20412	Other Non Operating Income Expenses	2,905,868,838	3,028,574,621	866,635,466	-1,810,832,539	821,491,290	899,161,231	7,184,769,216	13,097,962,157
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-43,705,035,627	-10,006,440,231	-13,958,332,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-22,277,461,051	-44,896,235,179
20417	Total Unusual Items Excluding Goodwill	1,497,500,000	0	151,000,000	0	0	0	-3,979,245,024	-1,859,685,209
20077	Net Non Operating Interest Income Expense	-3,220,696,862	-826,935,013	-934,112,307	-878,818,299	-580,831,243	-1,431,411,837	-3,887,555,350	-4,947,805,869
20346	Net Income Including Noncontrolling Interests	-52,410,604,942	-12,285,039,667	-15,641,779,279	-13,539,639,742	-10,944,146,254	-30,967,342,638	-35,893,953,013	-58,331,871,976
20019	Depreciation And Amortization In Income Statement	8,734,426,213	3,263,493,073	-37,866,521	3,235,296,468	2,273,503,193	11,038,485,496	10,630,828,538	8,062,745,197
20309	Net Income From Continuing And Discontinued Operation	-43,705,035,627	-10,006,440,231	-13,958,332,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-22,277,461,051	-44,896,235,179
20331	Net Income From Continuing Operation Net Minority Interest	-43,705,035,627	-10,006,440,231	-13,958,332,802	-10,834,814,000	-8,905,448,594	-22,020,087,187	-22,277,461,051	-44,896,235,179

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	66,279,898,593	23,971,044,657	76,997,568,699	71,970,702,993
23165	Payables	88,042,457,995	88,393,842,708	78,485,941,055	65,100,045,894
23139	Net P P E	28,809,321,364	23,152,805,099	22,752,989,817	27,904,198,759
23351	Properties	0	0	0	0
23386	Total Debt	101,236,576,763	104,518,833,297	102,890,989,547	104,389,798,630
23100	Gross P P E	169,356,013,039	185,370,142,747	181,532,978,024	204,359,044,218
23038	Common Stock	393,589,285,700	393,589,285,700	275,512,500,000	275,512,500,000
23045	Current Debt	97,692,523,640	66,859,191,422	45,809,440,789	48,566,819,381
23532	Share Issued	3,935,892,857	3,935,892,857	3,467,581,039	3,467,581,039
23220	Total Assets	271,136,485,860	388,884,533,390	524,632,899,688	221,650,737,019
23027	Capital Stock	393,589,285,700	393,589,285,700	275,512,500,000	275,512,500,000
23382	Other Payable	14,900,536,320	12,638,799,952	11,910,988,035	7,877,431,017
23028	Cash Financial	12,527,401,644	34,388,473,826	13,741,017,225	17,357,792,649
23123	Long Term Debt	43,909,499	31,560,719,673	49,910,519,099	50,128,409,013
23179	Prepaid Assets	35,261,164,874	63,621,745,678	7,490,431,884	3,579,058,551
23385	Working Capital	-102,591,910,979	13,198,932,133	-93,280,190,328	-78,281,188,414
23000	Accounts Payable	55,958,822,573	55,704,891,068	46,880,272,639	38,356,424,276
23029	Cash Equivalents	18,929,132,902	40,060,392,612	4,981,373,964	9,366,732,752
23245	Invested Capital	117,045,864,433	244,105,976,205	368,901,366,338	88,912,889,179
23340	Other Properties	0	90,000	0	5,153,483,696
23291	Dividends Payable	0	0	0	441,000,000
23132	Minority Interest	-125,101,527,041	-116,267,723,010	-108,310,961,460	-93,926,878,943
23342	Other Receivables	5,239,619,349	5,647,789,001	582,810,253	263,329,050
23204	Retained Earnings	-347,076,181,844	-287,782,244,254	-263,957,986,580	-242,580,906,193
23217	Total Tax Payable	17,183,099,102	20,050,151,688	19,694,680,381	18,866,190,601
23001	Accounts Receivable	49,497,153,668	37,902,199,334	21,001,773,422	15,894,149,707
23280	Common Stock Equity	19,309,431,294	145,686,065,110	273,181,406,450	-9,782,339,215
23403	Net Tangible Assets	3,878,871,306	127,940,400,093	254,397,470,727	-31,564,604,327
23215	Stockholders Equity	19,309,431,294	145,686,065,110	273,181,406,450	-9,782,339,215
23383	Tangible Book Value	3,878,871,306	127,940,400,093	254,397,470,727	-31,564,604,327
23374	Total Capitalization	19,353,340,793	177,246,784,783	323,091,925,549	40,346,069,798
23312	Land And Improvements	7,139,012,500	7,139,012,500	7,139,012,500	7,139,012,500
23393	Ordinary Shares Number	3,935,892,857	3,935,892,857	3,467,581,039	3,467,581,039
23155	Other Intangible Assets	15,430,559,988	17,745,665,017	18,783,935,723	21,782,265,112
23008	Accumulated Depreciation	-140,546,691,675	-162,217,337,648	-158,779,988,207	-176,454,845,459
23380	Capital Lease Obligations	3,500,143,624	6,098,922,202	7,171,029,659	5,694,570,236
23030	Cash And Cash Equivalents	31,456,534,546	74,448,866,438	18,722,391,189	26,724,525,401
23262	Gross Accounts Receivable	49,517,644,273	102,054,089,124	84,648,178,523	84,308,053,162
23012	Additional Paid In Capital	-46,480,424,927	-46,480,424,927	-102,055,357,037	-101,245,357,037
23275	Buildings And Improvements	19,382,509,645	23,529,648,028	23,815,624,877	45,282,665,683
23126	Long Term Equity Investment	18,373,538,947	4,302,996,797	5,467,942,280	3,731,169,725
23062	Non Current Deferred Revenue	12,581,573,057	13,905,123,859	13,804,522,391	19,017,767,684
23163	Other Short Term Investments	0	0	0	-32,010,896
23020	Available For Sale Securities	43,001,728,350	110,084,424,576	387,407,226,052	82,256,400,000
23319	Machinery Furniture Equipment	142,834,490,894	154,701,482,219	150,578,340,647	151,937,366,035
23048	Current Capital Lease Obligation	509,125,944	1,480,172,477	3,914,895,967	1,862,031,064
23065	Current Deferred Taxes Liabilities	6,596,517,854	0	0	0
23127	Long Term Capital Lease Obligation	2,991,017,680	4,618,749,725	3,256,133,692	3,832,539,172
23098	Goodwill And Other Intangible Assets	15,430,559,988	17,745,665,017	18,783,935,723	21,782,265,112
23261	Total Equity Gross Minority Interest	-105,792,095,747	29,418,342,100	164,870,444,990	-103,709,218,158
23259	Total Liabilities Net Minority Interest	376,928,581,607	359,466,191,290	359,762,454,698	325,359,955,177
23046	Current Debt And Capital Lease Obligation	98,201,649,584	68,339,363,899	49,724,336,756	50,428,850,445
23266	Allowance For Doubtful Accounts Receivable	-20,490,605	-64,151,889,790	-63,646,405,101	-68,413,903,455
23124	Long Term Debt And Capital Lease Obligation	3,034,927,179	36,179,469,398	53,166,652,791	53,960,948,185
23344	Non Current Pension And Other Postretirement Benefit Plans	30,149,349,762	35,924,459,093	42,212,079,610	51,192,946,435

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	66,279,898,593	84,868,907,565	87,061,842,360	76,769,126,043	23,971,044,657	76,997,568,699	71,970,702,993
23165	Payables	88,042,457,995	79,155,097,262	70,045,616,580	69,120,436,117	88,393,842,708	78,485,941,055	65,100,045,894
23139	Net P P E	28,809,321,364	24,967,255,746	25,137,163,353	28,153,354,555	23,152,805,099	22,752,989,817	27,904,198,759
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	101,236,576,763	99,499,521,864	99,843,034,217	102,151,308,990	104,518,833,297	102,890,989,547	104,389,798,630
23100	Gross P P E	169,356,013,039	165,853,226,874	171,889,178,106	173,811,787,708	185,370,142,747	181,532,978,024	204,359,044,218
23038	Common Stock	393,589,285,700	393,589,285,700	393,589,285,700	393,589,285,700	393,589,285,700	275,512,500,000	275,512,500,000
23045	Current Debt	97,692,523,640	95,915,041,451	66,161,357,236	64,957,837,483	66,859,191,422	45,809,440,789	48,566,819,381
23532	Share Issued	3,935,892,857	3,935,892,857	3,935,892,857	3,935,892,857	3,935,892,857	3,467,581,039	3,467,581,039
23220	Total Assets	271,136,485,860	290,514,622,455	268,931,907,252	317,788,858,936	388,884,533,390	524,632,899,688	221,650,737,019
23027	Capital Stock	393,589,285,700	393,589,285,700	393,589,285,700	393,589,285,700	393,589,285,700	275,512,500,000	275,512,500,000
23382	Other Payable	14,900,536,320	14,995,679,781	12,706,167,383	12,547,512,042	12,638,799,952	11,910,988,035	7,877,431,017
23028	Cash Financial	12,527,401,644	6,920,005,681	5,047,685,252	15,361,665,095	34,388,473,826	13,741,017,225	17,357,792,649
23123	Long Term Debt	43,909,499	43,909,499	30,080,597,035	31,268,108,497	31,560,719,673	49,910,519,099	50,128,409,013
23179	Prepaid Assets	35,261,164,874	46,010,833,955	54,540,865,335	55,500,950,779	63,621,745,678	7,490,431,884	3,579,058,551
23385	Working Capital	-102,591,910,979	-97,811,742,851	-48,911,683,937	-31,863,562,330	13,198,932,133	-93,280,190,328	-78,281,188,414
23000	Accounts Payable	55,958,822,573	42,206,112,828	35,535,502,309	37,379,355,912	55,704,891,068	46,880,272,639	38,356,424,276
23029	Cash Equivalents	18,929,132,902	4,170,037,704	4,132,426,659	4,095,154,842	40,060,392,612	4,981,373,964	9,366,732,752
23245	Invested Capital	117,045,864,433	160,208,094,804	167,145,544,499	206,345,490,919	244,105,976,205	368,901,366,338	88,912,889,179
23340	Other Properties	0	0	0	0	90,000	0	5,153,483,696
23291	Dividends Payable	0	0	0	0	0	0	441,000,000
23132	Minority Interest	-125,101,527,041	-122,791,395,303	-121,011,246,412	-118,306,420,670	-116,267,723,010	-108,310,961,460	-93,926,878,943
23342	Other Receivables	5,239,619,349	6,026,426,835	5,467,101,085	5,502,863,780	5,647,789,001	582,810,253	263,329,050
23204	Retained Earnings	-347,076,181,844	-337,397,886,531	-307,522,506,848	-296,687,692,848	-287,782,244,254	-263,957,986,580	-242,580,906,193
23217	Total Tax Payable	17,183,099,102	21,953,304,653	21,803,946,888	19,193,568,163	20,050,151,688	19,694,680,381	18,866,190,601
23001	Accounts Receivable	49,497,153,668	38,898,485,523	33,314,966,703	39,348,815,675	37,902,199,334	21,001,773,422	15,894,149,707
23280	Common Stock Equity	19,309,431,294	64,249,143,854	70,903,590,228	110,119,544,939	145,686,065,110	273,181,406,450	-9,782,339,215
23403	Net Tangible Assets	3,878,871,306	48,556,002,375	54,788,189,319	93,181,556,525	127,940,400,093	254,397,470,727	-31,564,604,327
23215	Stockholders Equity	19,309,431,294	64,249,143,854	70,903,590,228	110,119,544,939	145,686,065,110	273,181,406,450	-9,782,339,215
23383	Tangible Book Value	3,878,871,306	48,556,002,375	54,788,189,319	93,181,556,525	127,940,400,093	254,397,470,727	-31,564,604,327
23374	Total Capitalization	19,353,340,793	64,293,053,353	100,984,187,263	141,387,653,436	177,246,784,783	323,091,925,549	40,346,069,798
23312	Land And Improvements	7,139,012,500	7,139,012,500	7,139,012,500	7,139,012,500	7,139,012,500	7,139,012,500	7,139,012,500
23393	Ordinary Shares Number	3,935,892,857	3,935,892,857	3,935,892,857	3,935,892,857	3,935,892,857	3,467,581,039	3,467,581,039
23155	Other Intangible Assets	15,430,559,988	15,693,141,479	16,115,400,909	16,937,988,414	17,745,665,017	18,783,935,723	21,782,265,112
23008	Accumulated Depreciation	-140,546,691,675	-140,885,971,128	-146,752,014,753	-145,658,433,153	-162,217,337,648	-158,779,988,207	-176,454,845,459
23380	Capital Lease Obligations	3,500,143,624	3,540,570,914	3,601,079,946	5,925,363,010	6,098,922,202	7,171,029,659	5,694,570,236
23030	Cash And Cash Equivalents	31,456,534,546	11,090,043,385	9,180,111,911	19,456,819,937	74,448,866,438	18,722,391,189	26,724,525,401
23262	Gross Accounts Receivable	49,517,644,273	99,380,840,694	97,466,856,493	103,500,705,465	102,054,089,124	84,648,178,523	84,308,053,162
23012	Additional Paid In Capital	-46,480,424,927	-46,480,424,927	-46,480,424,927	-46,480,424,927	-46,480,424,927	-102,055,357,037	-101,245,357,037
23275	Buildings And Improvements	19,382,509,645	20,663,669,361	20,715,219,849	23,448,783,318	23,529,648,028	23,815,624,877	45,282,665,683
23126	Long Term Equity Investment	18,373,538,947	18,425,714,975	18,283,933,865	17,786,054,436	4,302,996,797	5,467,942,280	3,731,169,725
23062	Non Current Deferred Revenue	12,581,573,057	11,950,600,822	14,426,602,547	17,385,975,794	13,905,123,859	13,804,522,391	19,017,767,684
23163	Other Short Term Investments	0	0	0	0	0	0	-32,010,896
23020	Available For Sale Securities	43,001,728,350	78,263,145,597	55,042,212,288	83,423,352,999	110,084,424,576	387,407,226,052	82,256,400,000
23319	Machinery Furniture Equipment	142,834,490,894	138,050,545,013	144,034,945,757	143,223,991,890	154,701,482,219	150,578,340,647	151,937,366,035
23048	Current Capital Lease Obligation	509,125,944	549,553,234	610,062,266	1,569,715,307	1,480,172,477	3,914,895,967	1,862,031,064
23065	Current Deferred Taxes Liabilities	6,596,517,854	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	2,991,017,680	2,991,017,680	2,991,017,680	4,355,647,703	4,618,749,725	3,256,133,692	3,832,539,172
23098	Goodwill And Other Intangible Assets	15,430,559,988	15,693,141,479	16,115,400,909	16,937,988,414	17,745,665,017	18,783,935,723	21,782,265,112
23261	Total Equity Gross Minority Interest	-105,792,095,747	-58,542,251,449	-50,107,656,184	-8,186,875,731	29,418,342,100	164,870,444,990	-103,709,218,158
23259	Total Liabilities Net Minority Interest	376,928,581,607	349,056,873,904	319,039,563,436	325,975,734,667	359,466,191,290	359,762,454,698	325,359,955,177
23046	Current Debt And Capital Lease Obligation	98,201,649,584	96,464,594,685	66,771,419,502	66,527,552,790	68,339,363,899	49,724,336,756	50,428,850,445
23266	Allowance For Doubtful Accounts Receivable	-20,490,605	-60,482,355,171	-64,151,889,790	-64,151,889,790	-64,151,889,790	-63,646,405,101	-68,413,903,455
23124	Long Term Debt And Capital Lease Obligation	3,034,927,179	3,034,927,179	33,071,614,715	35,623,756,200	36,179,469,398	53,166,652,791	53,960,948,185
23344	Non Current Pension And Other Postretirement Benefit Plans	30,149,349,762	29,479,158,503	15,142,505,191	16,363,848,671	35,924,459,093	42,212,079,610	51,192,946,435

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,476,064,450	-21,435,550	0	1,169,174,838	39,700,000
26185	Free Cash Flow	-61,385,847,517	-4,997,664,317	-102,962,631,976	-30,506,208,033	-51,415,062,485
26027	Changes In Cash	-42,992,331,892	20,366,491,161	55,726,475,249	-7,993,134,212	3,348,379,183
26182	Issuance Of Debt	4,933,341,327	3,676,715,794	177,115,178,550	32,367,271,796	5,715,351,816
26016	End Cash Position	31,456,534,546	31,456,534,546	74,448,866,438	18,722,391,189	26,724,525,401
26112	Purchase Of P P E	-1,329,202,283	34,130,477	-4,384,013,731	-1,674,948,578	-951,932,115
26183	Repayment Of Debt	-4,986,819,283	-2,935,859,138	-224,048,793	-362,977,917	-53,836,640,841
26005	Capital Expenditure	-2,824,194,920	-933,157,904	-6,761,328,030	-2,112,124,630	-951,932,115
26012	Financing Cash Flow	8,584,117,842	10,385,591,028	158,689,107,225	22,143,898,983	54,723,741,668
26013	Investing Cash Flow	6,985,202,863	14,045,406,546	-6,761,328,030	-1,742,949,792	-912,232,115
26115	Purchase Of Business	-6,666,666,667	0	0	-800,000,000	0
26098	Common Stock Issuance	0	0	177,115,178,550	0	0
26015	Beginning Cash Position	74,448,866,438	11,090,043,385	18,722,391,189	26,724,525,401	23,376,146,218
26223	Classesof Cash Payments	-246,259,324,483	-59,929,410,990	-245,280,962,592	-182,485,109,598	-189,701,830,554
26099	Long Term Debt Issuance	0	0	3,351,061,087	32,367,271,796	79,497,344,385
26090	Long Term Debt Payments	-191,185,801	-13,394,966	-38,264,116	-362,977,917	-53,836,640,841
26108	Purchase Of Intangibles	-1,494,992,637	-967,288,381	-2,377,314,299	-437,176,052	0
26246	Dividends Received C F I	0	0	0	0	0
26101	Short Term Debt Issuance	4,933,341,327	3,685,040,059	177,115,178,550	0	5,715,351,816
26091	Short Term Debt Payments	-4,795,633,482	-2,922,464,172	-185,784,677	-457,917,589	-4,154,106,434
26181	Issuance Of Capital Stock	0	0	177,115,178,550	0	0
26071	Net Common Stock Issuance	0	0	177,115,178,550	0	0
26073	Net Long Term Debt Issuance	-191,185,801	-21,719,231	-38,264,116	-362,977,917	-53,836,640,841
26164	Net Other Financing Charges	9,725,488,959	9,685,161,662	-17,129,915,075	24,446,035,947	103,335,076,604
26119	Net P P E Purchase And Sale	146,862,167	12,694,927	-4,384,013,731	-505,773,740	-912,232,115
26075	Net Short Term Debt Issuance	137,707,845	762,575,887	176,929,393,873	-457,917,589	5,715,351,816
26072	Net Issuance Payments Of Debt	-53,477,956	740,856,656	176,891,129,757	-362,977,917	-48,121,289,025
26226	Paymentson Behalfof Employees	0	0	0	0	-81,365,262,922
26302	Sale Of Investment Properties	15,000,000,000	15,000,000,000	0	0	0
26116	Net Business Purchase And Sale	-6,666,666,667	0	0	-800,000,000	0
26117	Net Intangibles Purchase And Sale	-1,494,992,637	-967,288,381	-2,377,314,299	-437,176,052	0
26300	Net Investment Properties Purchase And Sale	15,000,000,000	15,000,000,000	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	-192,402,607,892	-9,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-81,365,262,922
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	3,766,111,718
26220	Cash Flowsfromusedin Operating Activities Direct	-58,561,652,597	-4,064,506,413	-96,201,303,946	-28,394,083,403	-50,463,130,370
26221	Classesof Cash Receiptsfrom Operating Activities	190,918,368,748	56,691,839,590	150,511,070,483	157,978,581,545	143,999,214,604

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	1,476,064,450	-21,435,550	151,000,000	0	0	0	1,169,174,838	39,700,000
26185	Free Cash Flow	-61,385,847,517	-4,997,664,317	-1,915,477,712	-15,444,912,738	-39,027,792,750	-102,962,631,976	-30,506,208,033	-51,415,062,485
26027	Changes In Cash	-42,992,331,892	20,366,491,161	1,909,931,474	-10,276,310,582	-54,992,443,945	55,726,475,249	-7,993,134,212	3,348,379,183
26182	Issuance Of Debt	4,933,341,327	3,676,715,794	0	0	0	177,115,178,550	32,367,271,796	5,715,351,816
26016	End Cash Position	31,456,534,546	31,456,534,546	11,090,043,385	9,180,111,911	19,456,819,937	74,448,866,438	18,722,391,189	26,724,525,401
26112	Purchase Of P P E	-1,329,202,283	34,130,477	-530,803,047	5,587,598,563	-6,420,128,276	-4,384,013,731	-1,674,948,578	-951,932,115
26183	Repayment Of Debt	-4,986,819,283	-2,935,859,138	806,376,365	-2,802,475,156	-54,861,354	-224,048,793	-362,977,917	-53,836,640,841
26005	Capital Expenditure	-2,824,194,920	-933,157,904	-978,367,632	0	-6,466,286,047	-6,761,328,030	-2,112,124,630	-951,932,115
26012	Financing Cash Flow	8,584,117,842	10,385,591,028	3,674,409,187	-2,844,564,512	-2,631,317,861	158,689,107,225	22,143,898,983	54,723,741,668
26013	Investing Cash Flow	6,985,202,863	14,045,406,546	-827,367,633	13,566,783,331	-19,799,619,381	-6,761,328,030	-1,742,949,792	-912,232,115
26115	Purchase Of Business	-6,666,666,667	0	-1	6,666,666,668	-13,333,333,334	0	-800,000,000	0
26098	Common Stock Issuance	0	0	0	0	0	177,115,178,550	0	0
26015	Beginning Cash Position	74,448,866,438	11,090,043,385	9,180,111,911	19,456,819,937	74,448,866,438	18,722,391,189	26,724,525,401	23,376,146,218
26223	Classesof Cash Payments	-246,259,324,483	-59,929,410,990	-54,061,924,899	-67,646,542,838	-64,621,445,756	-245,280,962,592	-182,485,109,598	-189,701,830,554
26099	Long Term Debt Issuance	0	0	0	0	0	3,351,061,087	32,367,271,796	79,497,344,385
26090	Long Term Debt Payments	-191,185,801	-13,394,966	2,015,461,785	-2,138,391,266	-54,861,354	-38,264,116	-362,977,917	-53,836,640,841
26108	Purchase Of Intangibles	-1,494,992,637	-967,288,381	-447,564,585	-33,981,900	-46,157,771	-2,377,314,299	-437,176,052	0
26246	Dividends Received C F I	0	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	4,933,341,327	3,685,040,059	0	0	0	177,115,178,550	0	5,715,351,816
26091	Short Term Debt Payments	-4,795,633,482	-2,922,464,172	-1,209,085,420	0	0	-185,784,677	-457,917,589	-4,154,106,434
26181	Issuance Of Capital Stock	0	0	0	0	0	177,115,178,550	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	177,115,178,550	0	0
26073	Net Long Term Debt Issuance	-191,185,801	-21,719,231	2,023,786,050	-2,138,391,266	-54,861,354	-38,264,116	-362,977,917	-53,836,640,841
26164	Net Other Financing Charges	9,725,488,959	9,685,161,662	161,030,904	2,282,193,708	-2,402,897,315	-17,129,915,075	24,446,035,947	103,335,076,604
26119	Net P P E Purchase And Sale	146,862,167	12,694,927	-379,803,047	6,934,098,563	-6,420,128,276	-4,384,013,731	-505,773,740	-912,232,115
26075	Net Short Term Debt Issuance	137,707,845	762,575,887	39,215,848	0	0	176,929,393,873	-457,917,589	5,715,351,816
26072	Net Issuance Payments Of Debt	-53,477,956	740,856,656	2,063,001,898	-2,802,475,156	-54,861,354	176,891,129,757	-362,977,917	-48,121,289,025
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	0	-81,365,262,922
26302	Sale Of Investment Properties	15,000,000,000	15,000,000,000	0	0	0	0	0	0
26116	Net Business Purchase And Sale	-6,666,666,667	0	-1	6,666,666,668	-13,333,333,334	0	-800,000,000	0
26117	Net Intangibles Purchase And Sale	-1,494,992,637	-967,288,381	-447,564,585	-33,981,900	-46,157,771	-2,377,314,299	-437,176,052	0
26300	Net Investment Properties Purchase And Sale	15,000,000,000	15,000,000,000	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	397,444	-192,402,607,892	-9,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-81,365,262,922
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	3,766,111,718
26220	Cash Flowsfromusedin Operating Activities Direct	-58,561,652,597	-4,064,506,413	-937,110,080	-20,998,529,401	-32,561,506,703	-96,201,303,946	-28,394,083,403	-50,463,130,370
26221	Classesof Cash Receiptsfrom Operating Activities	190,918,368,748	56,691,839,590	54,058,927,126	47,526,434,292	32,641,167,740	150,511,070,483	157,978,581,545	143,999,214,604

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ABBA	PT Mahaka Media Tbk	2024-04-15	At close: 04:07PM WIB	36	35	34	35	35.00 - 35.00	35	35	28.00 - 117.00	28	117	1,635,600	12,468,398	137,756,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-12	At close: 04:07PM WIB	36	35	34	35	35.00 - 35.00	35	35	28.00 - 117.00	28	117	1,635,600	12,249,653	149,911,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-11	At close: 04:07PM WIB	36	35	34	35	35.00 - 35.00	35	35	28.00 - 117.00	28	117	1,635,600	12,059,552	149,911,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-10	At close: 04:07PM WIB	36	35	34	35	35.00 - 35.00	35	35	28.00 - 117.00	28	117	1,635,600	11,856,375	149,911,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-05	At close: 04:07PM WIB	36	35	35	33	35.00 - 35.00	35	35	28.00 - 117.00	28	117	1,635,600	11,479,037	149,911,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-04	At close: 04:14PM WIB	35	35	37	32	35.00 - 36.00	35	36	28.00 - 120.00	28	120	2,001,300	11,714,044	154,194,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-03	At close: 04:10PM WIB	34	34	37	31	34.00 - 35.00	34	35	28.00 - 120.00	28	120	3,018,100	11,678,896	149,911,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-02	At close: 04:14PM WIB	31	28	34	28	28.00 - 34.00	28	34	28.00 - 120.00	28	120	9,721,200	11,567,005	145,628,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-04-01	At close: 04:00PM WIB	34	31	35	31	31.00 - 31.00	31	31	31.00 - 121.00	31	121	725,900	11,595,072	132,779,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-29	At close: 04:12PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 121.00	34	121	2,072,600	11,595,072	145,628,000,000	-9	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-28	At close: 04:12PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 121.00	34	121	2,072,600	12,513,046	133,820,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-27	At close: 04:12PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 121.00	37	121	12,850,600	12,169,943	145,628,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-26	At close: 04:13PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 121.00	41	121	1,917,500	12,241,472	161,371,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-25	At close: 04:05PM WIB	50	50	0	0	45.00 - 50.00	45	50	45.00 - 121.00	45	121	6,263,400	12,456,235	177,115,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-22	At close: 04:00PM WIB	50	51	50	51	50.00 - 51.00	50	51	50.00 - 121.00	50	121	1,746,100	12,647,558	196,794,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-21	At close: 04:00PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	12,751,376	0	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-14	As of 01:30PM WIB. Market open.	51	51	51	52	50.00 - 52.00	50	52	50.00 - 121.00	50	121	2,337,800	13,458,075	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-13	At close: 04:12PM WIB	52	52	51	0	51.00 - 52.00	51	52	50.00 - 121.00	50	121	5,094,100	14,040,210	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-11	At close: 04:00PM WIB	52	51	51	0	51.00 - 52.00	51	52	50.00 - 121.00	50	121	1,764,000	14,244,265	204,666,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-08	At close: 04:00PM WIB	52	51	51	0	51.00 - 52.00	51	52	50.00 - 124.00	50	124	1,764,000	14,529,512	204,666,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-05	At close: 04:11PM WIB	51	51	52	53	51.00 - 54.00	51	54	50.00 - 132.00	50	132	26,251,800	13,900,634	208,602,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-04	At close: 04:00PM WIB	51	51	51	52	51.00 - 53.00	51	53	50.00 - 132.00	50	132	9,013,300	13,856,939	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-03-01	At close: 04:07PM WIB	52	52	51	52	51.00 - 53.00	51	53	50.00 - 132.00	50	132	3,987,900	14,522,948	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-02-28	At close: 04:04PM WIB	53	53	52	53	52.00 - 56.00	52	56	50.00 - 132.00	50	132	50,720,300	13,545,981	208,602,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-02-27	At close: 04:04PM WIB	51	52	52	53	52.00 - 55.00	52	55	50.00 - 132.00	50	132	37,215,100	12,957,698	208,602,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-02-26	At close: 04:09PM WIB	51	51	51	52	51.00 - 54.00	51	54	50.00 - 132.00	50	132	20,106,100	12,802,859	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk	2024-02-23	At close: 04:13PM WIB	51	51	51	52	50.00 - 53.00	50	53	50.00 - 132.00	50	132	23,618,000	12,453,608	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk (ABBA.JK)	2024-02-22	At close: 04:00PM WIB	51	51	51	52	50.00 - 52.00	50	52	50.00 - 132.00	50	132	7,438,200	12,417,550	200,730,000,000	-10	N/A	N/A (N/A)	N/A
ABBA	PT Mahaka Media Tbk (ABBA.JK)	2024-02-21	At close: 04:00PM WIB	52	52	50	51	50.00 - 52.00	50	52	50.00 - 134.00	50	134	12,500,700	12,243,986	200,730,000,000	-10	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ABBA	PT Mahaka Media Tbk	2024-04-15	137,760,000,000	207,540,000,000	1	2	1	-6	117	28	47	66	12,250,000	3,420,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-22	-20	-9	0	200,780,000,000	51	9	-38,400,000,000	-43,710,000,000	-10	31,460,000,000	8	205,580,000,000	1	5	-58,560,000,000	8,170,000,000
ABBA	PT Mahaka Media Tbk	2024-04-12	137,760,000,000	226,170,000,000	1	2	1	-11	117	28	48	67	12,060,000	4,580,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-11	137,760,000,000	226,170,000,000	1	2	1	-11	117	28	48	67	11,860,000	4,580,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-10	137,760,000,000	226,170,000,000	1	2	1	-11	117	28	48	67	11,860,000	4,580,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-05	137,760,000,000	226,170,000,000	1	2	1	-11	120	0	50	68	11,710,000	4,260,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-04	133,820,000,000	222,230,000,000	1	2	1	-11	120	0	50	68	11,680,000	5,080,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-03	133,820,000,000	222,230,000,000	1	2	1	-11	120	0	50	69	11,570,000	4,220,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-02	122,010,000,000	210,420,000,000	1	2	1	-10	121	0	51	69	11,600,000	6,180,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-04-01	133,820,000,000	222,230,000,000	1	2	1	-11	121	0	51	69	11,600,000	6,180,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-29	133,820,000,000	222,230,000,000	1	2	1	-11	121	34	51	69	12,510,000	6,270,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-9	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-28	145,630,000,000	234,040,000,000	1	2	1	-11	121	0	52	70	12,170,000	4,670,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-27	200,730,000,000	289,140,000,000	1	3	1	-14	121	0	52	70	12,240,000	4,850,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-26	200,730,000,000	289,140,000,000	1	3	1	-14	121	0	52	70	12,460,000	4,990,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-25	200,730,000,000	289,140,000,000	1	3	1	-14	121	50	52	70	12,460,000	4,990,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-22	196,790,000,000	285,200,000,000	1	3	1	-14	121	0	52	70	12,750,000	12,100,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-21	196,790,000,000	285,200,000,000	1	3	1	-14	121	50	52	70	12,750,000	12,100,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-14	200,730,000,000	289,140,000,000	1	3	1	-14	121	0	52	72	14,040,000	20,650,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-13	204,670,000,000	293,080,000,000	1	3	2	-14	121	0	52	72	13,950,000	20,650,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-11	204,670,000,000	293,080,000,000	1	3	2	-14	121	50	52	72	14,310,000	20,650,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-08	204,670,000,000	293,080,000,000	1	3	2	-14	124	50	52	72	14,530,000	22,830,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-05	200,730,000,000	289,140,000,000	1	3	1	-14	132	0	52	73	13,860,000	17,260,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-04	200,730,000,000	289,140,000,000	1	3	1	-14	132	50	52	73	13,860,000	17,260,000	3,940,000,000	1,520,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-03-01	204,670,000,000	293,080,000,000	1	3	2	-14	132	50	52	73	14,520,000	17,600,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-02-28	208,600,000,000	297,010,000,000	1	3	2	-14	132	0	52	74	12,960,000	14,180,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-02-27	200,730,000,000	289,140,000,000	1	3	1	-14	132	0	52	74	12,800,000	12,440,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk	2024-02-26	200,730,000,000	289,140,000,000	1	3	1	-14	132	0	52	74	12,800,000	12,440,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk (ABBA.JK)	2024-02-23	200,730,000,000	289,140,000,000	1	3	1	-14	132	0	52	75	12,420,000	12,640,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk (ABBA.JK)	2024-02-22	200,730,000,000	289,140,000,000	1	3	1	-14	134	0	53	75	12,240,000	11,410,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000
ABBA	PT Mahaka Media Tbk (ABBA.JK)	2024-02-21	204,670,000,000	293,080,000,000	1	3	2	-14	134	50	53	75	12,240,000	11,410,000	3,940,000,000	1,230,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-19	-14	-6	-1,665	195,030,000,000	50	20	-23,040,000,000	-37,860,000,000	-10	11,090,000,000	3	200,120,000,000	1	16	91,860,000,000	-29,160,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	30	30	30	30
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	30	30	30	30
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	30	30	30	30	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	30	30	30	30	0
2024-05-08	14:55:00	30	30	30	30	108,300
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	30	30	30	30	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	30	30	30	30	0
2024-05-08	14:45:00	30	30	30	30	108,300
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	30	30	30	30	0
2024-05-08	11:45:00	30	30	30	30	1,500
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	30	30	30	30	0
2024-05-08	10:45:00	30	30	30	30	41,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:02	30	30	30	30	0
2024-05-08	09:45:00	30	30	30	30	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	30	30	30	30	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	30	30	30	30	0
2024-05-08	14:30:00	30	30	30	30	108,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	30	30	30	30	0
2024-05-08	11:30:00	30	30	30	30	1,500
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	30	30	30	30	0
2024-05-08	10:30:00	30	30	30	30	41,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:02	30	30	30	30	0
2024-05-08	09:30:00	30	30	30	30	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	30	30	30	30	0
2024-05-07	14:30:00	30	30	30	30	114,600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	29	29	29	29	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	30	30	30	30	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	30	30	30	30	0
2024-05-08	14:00:00	30	30	30	30	108,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	30	30	30	30	0
2024-05-08	11:00:00	30	30	30	30	1,500
2024-05-08	10:55:02	30	30	30	30	0
2024-05-08	10:00:00	30	30	30	30	41,200
2024-05-08	09:55:02	30	30	30	30	0
2024-05-08	09:00:00	30	30	30	30	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	30	30	30	30	0
2024-05-07	14:00:00	30	30	30	30	114,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	29	29	29	29	0
2024-05-07	11:00:00	29	29	29	29	101,000
2024-05-07	10:55:01	29	29	29	29	0
2024-05-07	10:00:00	29	29	29	29	9,700
2024-05-07	09:55:01	29	29	29	29	0
2024-05-07	09:00:00	29	29	29	29	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	30	30	30	30	0
2024-05-06	14:00:00	30	30	30	30	46,100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	30	30	30	30	0
2024-05-08	15:00:00	30	30	30	30	127,800
2024-05-08	14:55:01	30	30	30	30	0
2024-05-08	13:30:00	30	30	30	30	108,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	30	30	30	30	0
2024-05-08	10:55:02	30	30	30	30	0
2024-05-08	10:30:00	30	30	30	30	42,700
2024-05-08	09:55:02	30	30	30	30	0
2024-05-08	09:00:00	30	30	30	30	0
2024-05-07	16:00:03	30	30	30	30	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	30	30	30	30	6,700
2024-05-07	14:55:01	30	30	30	30	0
2024-05-07	13:30:00	30	30	30	30	114,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	29	29	29	29	0
2024-05-07	10:55:01	29	29	29	29	0
2024-05-07	10:30:00	29	29	29	29	110,700
2024-05-07	09:55:01	29	29	29	29	0
2024-05-07	09:00:00	29	29	29	29	0
2024-05-06	16:00:03	30	30	30	30	0
2024-05-06	15:00:00	30	30	30	30	20,600
2024-05-06	14:55:01	30	30	30	30	0
2024-05-06	13:30:00	30	30	30	30	46,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	30	30	30	30	0
2024-05-06	10:55:01	30	30	30	30	0
2024-05-06	10:30:00	30	30	30	30	535,300
2024-05-06	09:55:01	30	30	30	30	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	30	30	30	30	301,000
2024-05-07	09:00:00	29	30	29	30	425,200
2024-05-06	09:00:00	30	30	30	30	656,400
2024-05-03	09:00:00	30	30	29	29	1,887,600
2024-05-02	09:00:00	28	29	28	29	439,900
2024-04-30	09:00:00	29	29	29	29	442,800
2024-04-29	09:00:00	29	29	29	29	4,267,800
2024-04-26	09:00:00	29	30	29	29	3,291,800
2024-04-25	09:00:00	29	29	29	29	4,746,000
2024-04-24	09:00:00	29	29	29	29	2,040,900
2024-04-23	09:00:00	28	29	28	29	1,405,800
2024-04-22	09:00:00	27	27	27	27	339,400
2024-04-19	09:00:00	27	27	27	27	465,800
2024-04-18	09:00:00	27	27	27	27	6,127,800
2024-04-17	09:00:00	31	31	30	30	6,347,900
2024-04-16	09:00:00	34	34	33	33	2,068,300
2024-04-05	09:00:00	35	35	35	35	1,635,600
2024-04-04	09:00:00	35	36	35	36	2,001,300
2024-04-03	09:00:00	34	35	34	35	3,018,100
2024-04-02	09:00:00	28	34	28	34	9,721,200
2024-04-01	09:00:00	31	31	31	31	725,900
2024-03-28	09:00:00	34	34	34	34	2,072,600
2024-03-27	09:00:00	37	37	37	37	12,850,600
2024-03-26	09:00:00	41	41	41	41	1,917,500
2024-03-25	09:00:00	50	50	45	45	6,263,400
2024-03-22	09:00:00	51	51	50	51	1,742,100
2024-03-21	09:00:00	50	51	50	50	897,500
2024-03-20	09:00:00	51	51	50	50	3,432,900
2024-03-19	09:00:00	51	52	50	51	11,157,500
2024-03-18	09:00:00	50	52	50	51	1,132,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	29	30	29	30	425,200
2024-05-06	09:00:00	30	30	30	30	656,400
2024-05-03	09:00:00	30	30	29	29	1,887,600
2024-05-02	09:00:00	28	29	28	29	439,900
2024-04-30	09:00:00	29	29	29	29	442,800
2024-04-29	09:00:00	29	29	29	29	4,267,800
2024-04-26	09:00:00	29	30	29	29	3,291,800
2024-04-25	09:00:00	29	29	29	29	4,746,000
2024-04-24	09:00:00	29	29	29	29	2,040,900
2024-04-23	09:00:00	28	29	28	29	1,405,800
2024-04-22	09:00:00	27	27	27	27	339,400
2024-04-19	09:00:00	27	27	27	27	465,800
2024-04-18	09:00:00	27	27	27	27	6,127,800
2024-04-17	09:00:00	31	31	30	30	6,347,900
2024-04-16	09:00:00	34	34	33	33	2,068,300
2024-04-05	09:00:00	35	35	35	35	1,635,600
2024-04-04	09:00:00	35	36	35	36	2,001,300
2024-04-03	09:00:00	34	35	34	35	3,018,100
2024-04-02	09:00:00	28	34	28	34	9,721,200
2024-04-01	09:00:00	31	31	31	31	725,900
2024-03-28	09:00:00	34	34	34	34	2,072,600
2024-03-27	09:00:00	37	37	37	37	12,850,600
2024-03-26	09:00:00	41	41	41	41	1,917,500
2024-03-25	09:00:00	50	50	45	45	6,263,400
2024-03-22	09:00:00	51	51	50	51	1,742,100
2024-03-21	09:00:00	50	51	50	50	897,500
2024-03-20	09:00:00	51	51	50	50	3,432,900
2024-03-19	09:00:00	51	52	50	51	11,157,500
2024-03-18	09:00:00	50	52	50	51	1,132,400
2024-03-15	09:00:00	52	52	50	51	20,326,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	30	30	29	30	1,382,600
2024-04-28	00:00:00	29	30	28	29	7,038,100
2024-04-21	00:00:00	27	30	27	29	11,823,900
2024-04-14	00:00:00	34	34	27	27	15,009,800
2024-04-07	00:00:00	35	35	35	35	0
2024-03-31	00:00:00	31	36	28	35	17,102,100
2024-03-24	00:00:00	50	50	34	34	23,104,100
2024-03-17	00:00:00	50	52	50	51	18,362,400
2024-03-10	00:00:00	52	52	50	51	28,362,500
2024-03-03	00:00:00	51	55	51	52	85,912,000
2024-02-25	00:00:00	51	56	51	51	120,555,300
2024-02-18	00:00:00	52	53	50	51	52,089,900
2024-02-11	00:00:00	51	58	51	52	69,624,500
2024-02-04	00:00:00	51	53	51	51	35,728,000
2024-01-28	00:00:00	51	53	50	51	46,218,900
2024-01-21	00:00:00	52	54	50	51	114,123,700
2024-01-14	00:00:00	54	55	51	52	50,297,900
2024-01-07	00:00:00	55	55	52	54	5,938,500
2023-12-31	00:00:00	52	55	52	55	22,196,500
2023-12-24	00:00:00	51	54	50	52	60,595,300
2023-12-17	00:00:00	52	54	50	51	42,867,200
2023-12-10	00:00:00	59	66	50	52	138,328,000
2023-12-03	00:00:00	67	71	64	65	87,755,200
2023-11-26	00:00:00	68	71	66	67	29,605,100
2023-11-19	00:00:00	72	72	63	68	17,305,600
2023-11-12	00:00:00	71	76	69	71	50,640,300
2023-11-05	00:00:00	75	78	68	71	41,483,900
2023-10-29	00:00:00	65	77	65	75	103,288,700
2023-10-22	00:00:00	81	83	71	72	289,639,700
2023-10-15	00:00:00	77	93	66	90	803,067,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	28	30	28	30	3,710,100
2024-03-31	00:00:00	31	36	27	29	48,646,400
2024-02-29	00:00:00	52	55	34	34	159,728,900
2024-01-31	00:00:00	51	58	50	52	285,360,600
2023-12-31	00:00:00	52	55	50	51	227,424,700
2023-11-30	00:00:00	68	71	50	52	334,118,400
2023-10-31	00:00:00	73	78	63	68	193,134,400
2023-09-30	00:00:00	80	93	65	73	1,418,139,300
2023-08-31	00:00:00	74	85	71	80	518,078,800
2023-07-31	00:00:00	85	87	70	74	161,361,900
2023-06-30	00:00:00	91	97	77	84	239,285,300
2023-05-31	00:00:00	92	102	87	91	91,555,800
2023-04-30	00:00:00	105	106	92	92	96,333,500
2023-03-31	00:00:00	111	112	107	108	8,108,200
2023-02-28	00:00:00	116	119	113	115	8,280,400
2023-01-31	00:00:00	126	131	125	129	14,639,400
2022-12-31	00:00:00	151	156	117	126	181,866,500
2022-11-30	00:00:00	178	182	146	151	217,548,000
2022-10-31	00:00:00	188	204	175	177	474,005,500
2022-09-30	00:00:00	214	232	176	187	357,715,400
2022-08-31	00:00:00	248	252	193	214	671,351,400
2022-07-31	00:00:00	240	302	238	248	1,839,634,600
2022-06-30	00:00:00	232	270	191	240	1,635,820,900
2022-05-31	00:00:00	193	264	158	232	1,101,804,200
2022-04-30	00:00:00	208	220	165	193	145,371,200
2022-03-31	00:00:00	288	296	188	208	399,699,900
2022-02-28	00:00:00	310	348	268	286	1,029,793,400
2022-01-31	00:00:00	248	453	248	308	1,525,289,807
2021-12-31	00:00:00	281	283	211	248	332,184,215
2021-11-30	00:00:00	318	350	273	281	374,857,566

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	28	30	28	30	3,710,100
2024-03-31	00:00:00	31	36	27	29	48,203,600
2024-02-29	00:00:00	52	55	34	34	159,728,900
2024-01-31	00:00:00	51	58	27	29	493,735,900
2023-12-31	00:00:00	52	58	34	34	672,514,200
2023-11-30	00:00:00	68	71	50	52	846,903,700
2023-10-31	00:00:00	73	78	50	51	754,677,500
2023-09-30	00:00:00	80	93	50	52	1,945,392,100
2023-08-31	00:00:00	74	93	63	68	2,129,352,500
2023-07-31	00:00:00	85	93	65	73	2,097,580,000
2023-06-30	00:00:00	91	97	70	80	918,726,000
2023-05-31	00:00:00	92	102	70	74	492,203,000
2023-04-30	00:00:00	105	106	77	84	427,174,600
2023-03-31	00:00:00	108	113	87	91	251,710,200
2023-02-28	00:00:00	116	121	92	92	350,848,600
2023-01-31	00:00:00	126	132	87	108	525,824,300
2022-10-31	00:00:00	188	204	117	126	873,420,000
2022-07-31	00:00:00	240	302	176	187	2,868,701,400
2022-04-30	00:00:00	208	270	158	240	2,882,996,300
2022-01-31	00:00:00	248	453	188	208	2,954,783,107
2021-10-31	00:00:00	405	409	211	248	970,518,398
2021-07-31	00:00:00	481	584	283	401	2,383,016,180
2021-04-30	00:00:00	203	528	157	477	5,837,568,269
2021-01-31	00:00:00	59	240	56	205	9,488,650,287

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters