Informasi Saham ADES PT Akasha Wira International Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
40001	Market Cap	1	6,016,947,360,000	5,707,251,540,000	4,232,509,540,000
40002	Enterprise Value	5	5,252,248,360,000	5,056,373,540,000	3,728,239,540,000
14008	Pe Ratio	13	14	14	12
102	Enterprises Value E B I T D A Ratio	17	10	9	23
14010	Ps Ratio	23	4	4	3
101	Enterprises Value Revenue Ratio	30	3	3	10
14012	Pb Ratio	38	3	4	3

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
40001	Market Cap	1	6,016,947,360,000	5,368,060,880,000	5,707,251,540,000	6,267,653,500,000	4,999,375,380,000	4,350,488,900,000	4,232,509,540,000
40002	Enterprise Value	5	5,252,248,360,000	4,603,361,880,000	5,056,373,540,000	5,727,142,500,000	4,517,444,380,000	3,965,178,900,000	3,728,239,540,000
14008	Pe Ratio	13	14	14	14	16	13	12	12
102	Enterprises Value E B I T D A Ratio	17	10	9	9	11	9	8	23
14010	Ps Ratio	23	4	4	4	4	4	3	3
101	Enterprises Value Revenue Ratio	30	3	3	3	4	3	3	10
14012	Pb Ratio	38	3	3	4	4	4	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	556,530,000,000	132,807,000,000	464,729,000,000	338,522,000,000	167,615,000,000
20304	Write Off	1,387,000,000	0	15,226,000,000	1,255,000,000	0
20091	Net Income	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
29004	Basic E P S	742	671	619	451	230
20190	E B I T D A	563,048,000,000	134,412,000,000	473,240,000,000	347,214,000,000	179,375,000,000
20007	Amortization	549,000,000	81,000,000	1,227,000,000	1,741,000,000	1,789,000,000
20046	Gross Profit	861,482,000,000	242,859,000,000	670,752,000,000	499,568,000,000	342,565,000,000
29009	Diluted E P S	742	671	619	451	230
20136	Pretax Income	556,378,000,000	132,841,000,000	464,308,000,000	337,828,000,000	167,919,000,000
20145	Tax Provision	118,609,000,000	28,922,000,000	99,336,000,000	72,070,000,000	32,130,000,000
20100	Total Revenue	1,612,237,000,000	429,614,000,000	1,290,992,000,000	935,075,000,000	673,364,000,000
20164	Total Expenses	1,086,547,000,000	301,362,000,000	849,798,000,000	608,043,000,000	496,936,000,000
20013	Cost Of Revenue	750,755,000,000	186,755,000,000	620,240,000,000	435,507,000,000	330,799,000,000
20177	Interest Income	24,575,000,000	6,339,000,000	12,192,000,000	10,354,000,000	6,795,000,000
20057	Interest Expense	152,000,000	-34,000,000	421,000,000	694,000,000	-304,000,000
20109	Operating Income	525,690,000,000	128,252,000,000	441,194,000,000	327,032,000,000	176,428,000,000
20316	Normalized Income	437,896,464,742	103,919,000,000	364,909,115,535	266,597,373,249	150,073,939,078
20108	Operating Expense	335,792,000,000	114,607,000,000	229,558,000,000	172,536,000,000	166,137,000,000
20112	Operating Revenue	1,612,237,000,000	429,614,000,000	1,290,992,000,000	935,075,000,000	673,364,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	24,350,000,000	6,317,000,000	11,771,000,000	9,607,000,000	6,935,000,000
20416	Total Unusual Items	-162,000,000	0	80,000,000	-1,067,000,000	-17,665,000,000
29010	Basic Average Shares	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800
20269	Other Special Charges	-485,000,000	0	-80,000,000	-188,000,000	17,665,000,000
20287	Rent And Landing Fees	5,603,000,000	1,117,000,000	3,886,000,000	5,487,000,000	5,903,000,000
29011	Diluted Average Shares	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800
20420	Normalized E B I T D A	563,210,000,000	134,412,000,000	473,160,000,000	348,281,000,000	197,040,000,000
20162	Special Income Charges	-162,000,000	0	80,000,000	-1,067,000,000	-17,665,000,000
20315	Reconciled Depreciation	6,518,000,000	1,605,000,000	8,511,000,000	8,692,000,000	11,760,000,000
20312	Other Operating Expenses	17,244,000,000	9,608,000,000	22,086,000,000	10,392,000,000	5,764,000,000
20368	Total Other Finance Cost	110,000,000	56,000,000	0	53,000,000	164,000,000
20440	Rent Expense Supplemental	5,603,000,000	1,117,000,000	3,886,000,000	5,487,000,000	5,903,000,000
20314	Reconciled Cost Of Revenue	750,755,000,000	186,755,000,000	620,240,000,000	435,507,000,000	330,799,000,000
20419	Tax Effect Of Unusual Items	-34,535,258	0	17,115,535	-227,626,751	-3,380,060,922
20018	Depreciation Income Statement	5,969,000,000	1,524,000,000	7,284,000,000	6,951,000,000	9,971,000,000
20075	Interest Income Non Operating	24,575,000,000	6,339,000,000	12,192,000,000	10,354,000,000	6,795,000,000
20158	Selling And Marketing Expense	201,518,000,000	79,249,000,000	111,965,000,000	75,558,000,000	63,366,000,000
20064	Interest Expense Non Operating	152,000,000	-34,000,000	421,000,000	694,000,000	-304,000,000
20093	Net Income Common Stockholders	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20094	Net Income Continuous Operations	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20045	General And Administrative Expense	9,929,000,000	3,507,000,000	12,479,000,000	7,860,000,000	7,479,000,000
20159	Selling General And Administration	211,447,000,000	82,756,000,000	124,444,000,000	83,418,000,000	70,845,000,000
20435	Total Operating Income As Reported	532,028,000,000	126,524,000,000	452,537,000,000	328,221,000,000	161,962,000,000
20412	Other Non Operating Income Expenses	1,983,000,000	-436,000,000	3,482,000,000	1,330,000,000	2,072,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20417	Total Unusual Items Excluding Goodwill	-162,000,000	0	80,000,000	-1,067,000,000	-17,665,000,000
20077	Net Non Operating Interest Income Expense	24,350,000,000	6,317,000,000	11,771,000,000	9,607,000,000	6,935,000,000
20346	Net Income Including Noncontrolling Interests	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20019	Depreciation And Amortization In Income Statement	6,518,000,000	1,605,000,000	8,511,000,000	8,692,000,000	11,760,000,000
20309	Net Income From Continuing And Discontinued Operation	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20331	Net Income From Continuing Operation Net Minority Interest	437,769,000,000	103,919,000,000	364,972,000,000	265,758,000,000	135,789,000,000

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	556,530,000,000	166,243,000,000	132,807,000,000	135,637,000,000	121,843,000,000	113,550,000,000	464,729,000,000	338,522,000,000	167,615,000,000
20304	Write Off	1,387,000,000	1,784,000,000	0	0	-1,137,000,000	1,137,000,000	15,226,000,000	1,255,000,000	0
20091	Net Income	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
29004	Basic E P S	742	223	671	706	0	152	619	451	230
20190	E B I T D A	563,048,000,000	168,063,000,000	134,412,000,000	136,784,000,000	123,789,000,000	115,732,000,000	473,240,000,000	347,214,000,000	179,375,000,000
20007	Amortization	549,000,000	80,000,000	81,000,000	81,000,000	307,000,000	307,000,000	1,227,000,000	1,741,000,000	1,789,000,000
20046	Gross Profit	861,482,000,000	241,722,000,000	242,859,000,000	194,099,000,000	182,802,000,000	191,176,000,000	670,752,000,000	499,568,000,000	342,565,000,000
29009	Diluted E P S	742	223	671	706	0	152	619	451	230
20136	Pretax Income	556,378,000,000	166,205,000,000	132,841,000,000	135,560,000,000	121,772,000,000	113,491,000,000	464,308,000,000	337,828,000,000	167,919,000,000
20145	Tax Provision	118,609,000,000	34,801,000,000	28,922,000,000	29,056,000,000	25,830,000,000	24,058,000,000	99,336,000,000	72,070,000,000	32,130,000,000
20100	Total Revenue	1,612,237,000,000	463,541,000,000	429,614,000,000	364,407,000,000	354,675,000,000	376,749,000,000	1,290,992,000,000	935,075,000,000	673,364,000,000
20164	Total Expenses	1,086,547,000,000	308,247,000,000	301,362,000,000	237,858,000,000	239,080,000,000	263,115,000,000	849,798,000,000	608,043,000,000	496,936,000,000
20013	Cost Of Revenue	750,755,000,000	221,819,000,000	186,755,000,000	170,308,000,000	171,873,000,000	185,573,000,000	620,240,000,000	435,507,000,000	330,799,000,000
20177	Interest Income	24,575,000,000	8,881,000,000	6,339,000,000	4,988,000,000	4,367,000,000	3,560,000,000	12,192,000,000	10,354,000,000	6,795,000,000
20057	Interest Expense	152,000,000	38,000,000	-34,000,000	77,000,000	71,000,000	59,000,000	421,000,000	694,000,000	-304,000,000
20109	Operating Income	525,690,000,000	155,294,000,000	128,252,000,000	126,549,000,000	115,595,000,000	113,634,000,000	441,194,000,000	327,032,000,000	176,428,000,000
20316	Normalized Income	437,896,464,742	132,480,816,269	103,919,000,000	106,496,929,065	95,003,632,214	90,291,940,092	364,909,115,535	266,597,373,249	150,073,939,078
20108	Operating Expense	335,792,000,000	86,428,000,000	114,607,000,000	67,550,000,000	67,207,000,000	77,542,000,000	229,558,000,000	172,536,000,000	166,137,000,000
20112	Operating Revenue	1,612,237,000,000	463,541,000,000	429,614,000,000	364,407,000,000	354,675,000,000	376,749,000,000	1,290,992,000,000	935,075,000,000	673,364,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	24,350,000,000	8,843,000,000	6,317,000,000	4,893,000,000	4,297,000,000	3,464,000,000	11,771,000,000	9,607,000,000	6,935,000,000
20416	Total Unusual Items	-162,000,000	-1,362,000,000	0	9,000,000	1,191,000,000	-1,090,000,000	80,000,000	-1,067,000,000	-17,665,000,000
29010	Basic Average Shares	589,896,800	589,896,800	589,896,800	589,896,800	0	589,896,800	589,896,800	589,896,800	589,896,800
20269	Other Special Charges	-485,000,000	-422,000,000	0	-9,000,000	-54,000,000	-47,000,000	-80,000,000	-188,000,000	17,665,000,000
20287	Rent And Landing Fees	5,603,000,000	1,244,000,000	1,117,000,000	1,707,000,000	1,535,000,000	1,117,000,000	3,886,000,000	5,487,000,000	5,903,000,000
29011	Diluted Average Shares	589,896,800	589,896,800	589,896,800	589,896,800	0	589,896,800	589,896,800	589,896,800	589,896,800
20420	Normalized E B I T D A	563,210,000,000	169,425,000,000	134,412,000,000	136,775,000,000	122,598,000,000	116,822,000,000	473,160,000,000	348,281,000,000	197,040,000,000
20162	Special Income Charges	-162,000,000	-1,362,000,000	0	9,000,000	1,191,000,000	-1,090,000,000	80,000,000	-1,067,000,000	-17,665,000,000
20315	Reconciled Depreciation	6,518,000,000	1,820,000,000	1,605,000,000	1,147,000,000	1,946,000,000	2,182,000,000	8,511,000,000	8,692,000,000	11,760,000,000
20312	Other Operating Expenses	17,244,000,000	2,191,000,000	9,608,000,000	2,580,000,000	2,865,000,000	2,505,000,000	22,086,000,000	10,392,000,000	5,764,000,000
20368	Total Other Finance Cost	110,000,000	0	56,000,000	18,000,000	-1,000,000	37,000,000	0	53,000,000	164,000,000
20440	Rent Expense Supplemental	5,603,000,000	1,244,000,000	1,117,000,000	1,707,000,000	1,535,000,000	1,117,000,000	3,886,000,000	5,487,000,000	5,903,000,000
20314	Reconciled Cost Of Revenue	750,755,000,000	221,819,000,000	186,755,000,000	170,308,000,000	171,873,000,000	185,573,000,000	620,240,000,000	435,507,000,000	330,799,000,000
20419	Tax Effect Of Unusual Items	-34,535,258	-285,183,731	0	1,929,065	252,632,214	-231,059,908	17,115,535	-227,626,751	-3,380,060,922
20018	Depreciation Income Statement	5,969,000,000	1,740,000,000	1,524,000,000	1,066,000,000	1,639,000,000	1,875,000,000	7,284,000,000	6,951,000,000	9,971,000,000
20075	Interest Income Non Operating	24,575,000,000	8,881,000,000	6,339,000,000	4,988,000,000	4,367,000,000	3,560,000,000	12,192,000,000	10,354,000,000	6,795,000,000
20158	Selling And Marketing Expense	201,518,000,000	51,670,000,000	79,249,000,000	37,323,000,000	33,276,000,000	46,941,000,000	111,965,000,000	75,558,000,000	63,366,000,000
20064	Interest Expense Non Operating	152,000,000	38,000,000	-34,000,000	77,000,000	71,000,000	59,000,000	421,000,000	694,000,000	-304,000,000
20093	Net Income Common Stockholders	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20094	Net Income Continuous Operations	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20045	General And Administrative Expense	9,929,000,000	1,729,000,000	3,507,000,000	2,441,000,000	2,252,000,000	2,127,000,000	12,479,000,000	7,860,000,000	7,479,000,000
20159	Selling General And Administration	211,447,000,000	53,399,000,000	82,756,000,000	39,764,000,000	35,528,000,000	49,068,000,000	124,444,000,000	83,418,000,000	70,845,000,000
20435	Total Operating Income As Reported	532,028,000,000	157,362,000,000	126,524,000,000	130,667,000,000	117,475,000,000	110,027,000,000	452,537,000,000	328,221,000,000	161,962,000,000
20412	Other Non Operating Income Expenses	1,983,000,000	1,086,000,000	-436,000,000	415,000,000	918,000,000	948,000,000	3,482,000,000	1,330,000,000	2,072,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20417	Total Unusual Items Excluding Goodwill	-162,000,000	-1,362,000,000	0	9,000,000	1,191,000,000	-1,090,000,000	80,000,000	-1,067,000,000	-17,665,000,000
20077	Net Non Operating Interest Income Expense	24,350,000,000	8,843,000,000	6,317,000,000	4,893,000,000	4,297,000,000	3,464,000,000	11,771,000,000	9,607,000,000	6,935,000,000
20346	Net Income Including Noncontrolling Interests	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20019	Depreciation And Amortization In Income Statement	6,518,000,000	1,820,000,000	1,605,000,000	1,147,000,000	1,946,000,000	2,182,000,000	8,511,000,000	8,692,000,000	11,760,000,000
20309	Net Income From Continuing And Discontinued Operation	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000
20331	Net Income From Continuing Operation Net Minority Interest	437,769,000,000	131,404,000,000	103,919,000,000	106,504,000,000	95,942,000,000	89,433,000,000	364,972,000,000	265,758,000,000	135,789,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	170,174,000,000	159,982,000,000	158,031,000,000	90,645,000,000
23139	Net P P E	745,409,000,000	708,363,000,000	503,588,000,000	351,626,000,000
23351	Properties	0	0	0	0
23386	Total Debt	682,000,000	2,412,000,000	3,988,000,000	8,424,000,000
23100	Gross P P E	1,258,152,000,000	1,181,174,000,000	935,828,000,000	747,684,000,000
23038	Common Stock	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000
23045	Current Debt	0	0	0	0
23532	Share Issued	589,896,800	589,896,800	589,896,800	589,896,800
23220	Total Assets	2,085,182,000,000	1,645,582,000,000	1,304,108,000,000	958,791,000,000
23027	Capital Stock	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000
23382	Other Payable	0	420,000,000	13,009,000,000	2,000,000
23028	Cash Financial	134,581,000,000	194,132,000,000	214,704,000,000	123,856,000,000
23123	Long Term Debt	0	0	0	0
23179	Prepaid Assets	79,400,000,000	88,045,000,000	19,068,000,000	4,864,000,000
23385	Working Capital	931,296,000,000	560,600,000,000	405,027,000,000	361,680,000,000
23000	Accounts Payable	115,597,000,000	112,266,000,000	105,080,000,000	63,317,000,000
23029	Cash Equivalents	618,927,000,000	183,590,000,000	165,533,000,000	214,632,000,000
23245	Invested Capital	1,729,808,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23340	Other Properties	95,965,000,000	87,921,000,000	81,977,000,000	79,714,000,000
23342	Other Receivables	6,244,000,000	2,474,000,000	2,878,000,000	2,159,000,000
23204	Retained Earnings	907,429,000,000	511,631,000,000	146,659,000,000	-119,099,000,000
23217	Total Tax Payable	54,577,000,000	47,296,000,000	39,942,000,000	27,326,000,000
23001	Accounts Receivable	222,758,000,000	188,937,000,000	162,895,000,000	119,610,000,000
23280	Common Stock Equity	1,729,808,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23403	Net Tangible Assets	1,729,640,000,000	1,333,892,000,000	967,646,000,000	696,626,000,000
23215	Stockholders Equity	1,729,808,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23383	Tangible Book Value	1,729,640,000,000	1,333,892,000,000	967,646,000,000	696,626,000,000
23374	Total Capitalization	1,729,808,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23312	Land And Improvements	276,102,000,000	276,102,000,000	98,953,000,000	39,139,000,000
23393	Ordinary Shares Number	589,896,800	589,896,800	589,896,800	589,896,800
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	168,000,000	944,000,000	2,171,000,000	3,882,000,000
23008	Accumulated Depreciation	-512,743,000,000	-472,811,000,000	-432,240,000,000	-396,058,000,000
23282	Construction In Progress	39,007,000,000	7,742,000,000	89,677,000,000	2,291,000,000
23380	Capital Lease Obligations	682,000,000	2,412,000,000	3,988,000,000	8,424,000,000
23030	Cash And Cash Equivalents	753,508,000,000	377,722,000,000	380,237,000,000	338,488,000,000
23262	Gross Accounts Receivable	248,096,000,000	210,678,000,000	169,410,000,000	124,870,000,000
23012	Additional Paid In Capital	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000
23275	Buildings And Improvements	234,940,000,000	231,993,000,000	102,079,000,000	76,782,000,000
23102	Held To Maturity Securities	72,669,000,000	72,741,000,000	72,798,000,000	0
23062	Non Current Deferred Revenue	118,000,000	39,000,000	3,043,000,000	3,043,000,000
23163	Other Short Term Investments	11,873,000,000	10,000,000,000	10,000,000,000	0
23319	Machinery Furniture Equipment	612,138,000,000	577,416,000,000	563,142,000,000	549,758,000,000
23048	Current Capital Lease Obligation	532,000,000	1,516,000,000	1,641,000,000	4,829,000,000
23127	Long Term Capital Lease Obligation	150,000,000	896,000,000	2,347,000,000	3,595,000,000
23098	Goodwill And Other Intangible Assets	168,000,000	944,000,000	2,171,000,000	3,882,000,000
23261	Total Equity Gross Minority Interest	1,729,808,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23067	Non Current Deferred Taxes Liabilities	17,652,000,000	19,995,000,000	21,999,000,000	20,762,000,000
23259	Total Liabilities Net Minority Interest	355,374,000,000	310,746,000,000	334,291,000,000	258,283,000,000
23046	Current Debt And Capital Lease Obligation	532,000,000	1,516,000,000	1,641,000,000	4,829,000,000
23266	Allowance For Doubtful Accounts Receivable	-25,338,000,000	-21,741,000,000	-6,515,000,000	-5,260,000,000
23124	Long Term Debt And Capital Lease Obligation	150,000,000	896,000,000	2,347,000,000	3,595,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,640,000,000	35,097,000,000	38,535,000,000	47,324,000,000

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
23165	Payables	221,731,000,000	170,174,000,000	147,375,000,000	155,644,000,000	180,420,000,000	159,982,000,000	158,031,000,000	90,645,000,000
23139	Net P P E	738,436,000,000	745,409,000,000	711,361,000,000	707,068,000,000	711,534,000,000	708,363,000,000	503,588,000,000	351,626,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	461,000,000	682,000,000	1,440,000,000	1,789,000,000	2,002,000,000	2,412,000,000	3,988,000,000	8,424,000,000
23100	Gross P P E	1,262,878,000,000	1,258,152,000,000	1,213,042,000,000	1,201,313,000,000	1,195,268,000,000	1,181,174,000,000	935,828,000,000	747,684,000,000
23038	Common Stock	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000
23045	Current Debt	0	0	0	0	0	0	0	0
23532	Share Issued	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800
23220	Total Assets	2,262,647,000,000	2,085,182,000,000	1,940,594,000,000	1,847,245,000,000	1,768,419,000,000	1,645,582,000,000	1,304,108,000,000	958,791,000,000
23027	Capital Stock	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000	589,897,000,000
23382	Other Payable	260,000,000	0	0	0	0	420,000,000	13,009,000,000	2,000,000
23028	Cash Financial	113,018,000,000	134,581,000,000	321,994,000,000	273,111,000,000	239,488,000,000	194,132,000,000	214,704,000,000	123,856,000,000
23123	Long Term Debt	0	0	0	0	0	0	0	0
23179	Prepaid Assets	127,045,000,000	79,400,000,000	119,692,000,000	120,701,000,000	103,306,000,000	88,045,000,000	19,068,000,000	4,864,000,000
23385	Working Capital	1,056,150,000,000	931,296,000,000	860,884,000,000	756,506,000,000	652,211,000,000	560,600,000,000	405,027,000,000	361,680,000,000
23000	Accounts Payable	169,051,000,000	115,597,000,000	104,766,000,000	120,150,000,000	131,276,000,000	112,266,000,000	105,080,000,000	63,317,000,000
23029	Cash Equivalents	689,770,000,000	618,927,000,000	318,322,000,000	259,189,000,000	234,445,000,000	183,590,000,000	165,533,000,000	214,632,000,000
23245	Invested Capital	1,861,212,000,000	1,729,808,000,000	1,626,715,000,000	1,520,211,000,000	1,424,269,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23340	Other Properties	99,274,000,000	95,965,000,000	93,117,000,000	91,220,000,000	90,401,000,000	87,921,000,000	81,977,000,000	79,714,000,000
23342	Other Receivables	5,909,000,000	6,244,000,000	6,445,000,000	6,853,000,000	6,552,000,000	2,474,000,000	2,878,000,000	2,159,000,000
23204	Retained Earnings	1,038,833,000,000	907,429,000,000	803,510,000,000	697,006,000,000	601,064,000,000	511,631,000,000	146,659,000,000	-119,099,000,000
23217	Total Tax Payable	52,420,000,000	54,577,000,000	42,609,000,000	35,494,000,000	49,144,000,000	47,296,000,000	39,942,000,000	27,326,000,000
23001	Accounts Receivable	275,921,000,000	222,758,000,000	188,675,000,000	201,906,000,000	206,379,000,000	188,937,000,000	162,895,000,000	119,610,000,000
23280	Common Stock Equity	1,861,212,000,000	1,729,808,000,000	1,626,715,000,000	1,520,211,000,000	1,424,269,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23403	Net Tangible Assets	1,861,124,000,000	1,729,640,000,000	1,626,467,000,000	1,519,881,000,000	1,423,632,000,000	1,333,892,000,000	967,646,000,000	696,626,000,000
23215	Stockholders Equity	1,861,212,000,000	1,729,808,000,000	1,626,715,000,000	1,520,211,000,000	1,424,269,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23383	Tangible Book Value	1,861,124,000,000	1,729,640,000,000	1,626,467,000,000	1,519,881,000,000	1,423,632,000,000	1,333,892,000,000	967,646,000,000	696,626,000,000
23374	Total Capitalization	1,861,212,000,000	1,729,808,000,000	1,626,715,000,000	1,520,211,000,000	1,424,269,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23312	Land And Improvements	276,102,000,000	276,102,000,000	276,102,000,000	276,102,000,000	276,102,000,000	276,102,000,000	98,953,000,000	39,139,000,000
23393	Ordinary Shares Number	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800	589,896,800
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	88,000,000	168,000,000	248,000,000	330,000,000	637,000,000	944,000,000	2,171,000,000	3,882,000,000
23008	Accumulated Depreciation	-524,442,000,000	-512,743,000,000	-501,681,000,000	-494,245,000,000	-483,734,000,000	-472,811,000,000	-432,240,000,000	-396,058,000,000
23282	Construction In Progress	9,742,000,000	39,007,000,000	13,857,000,000	9,267,000,000	9,692,000,000	7,742,000,000	89,677,000,000	2,291,000,000
23380	Capital Lease Obligations	461,000,000	682,000,000	1,440,000,000	1,789,000,000	2,002,000,000	2,412,000,000	3,988,000,000	8,424,000,000
23030	Cash And Cash Equivalents	802,788,000,000	753,508,000,000	640,316,000,000	532,300,000,000	473,933,000,000	377,722,000,000	380,237,000,000	338,488,000,000
23262	Gross Accounts Receivable	303,043,000,000	248,096,000,000	209,963,000,000	222,961,000,000	229,257,000,000	210,678,000,000	169,410,000,000	124,870,000,000
23012	Additional Paid In Capital	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000	5,068,000,000
23275	Buildings And Improvements	259,359,000,000	234,940,000,000	232,229,000,000	235,262,000,000	233,695,000,000	231,993,000,000	102,079,000,000	76,782,000,000
23102	Held To Maturity Securities	89,805,000,000	72,669,000,000	72,687,000,000	72,705,000,000	72,723,000,000	72,741,000,000	72,798,000,000	0
23062	Non Current Deferred Revenue	122,000,000	118,000,000	43,000,000	39,000,000	39,000,000	39,000,000	3,043,000,000	3,043,000,000
23163	Other Short Term Investments	24,675,000,000	11,873,000,000	12,002,000,000	10,000,000,000	10,000,000,000	10,000,000,000	10,000,000,000	0
23319	Machinery Furniture Equipment	618,401,000,000	612,138,000,000	597,737,000,000	589,462,000,000	585,378,000,000	577,416,000,000	563,142,000,000	549,758,000,000
23048	Current Capital Lease Obligation	354,000,000	532,000,000	1,237,000,000	1,491,000,000	1,451,000,000	1,516,000,000	1,641,000,000	4,829,000,000
23127	Long Term Capital Lease Obligation	107,000,000	150,000,000	203,000,000	298,000,000	551,000,000	896,000,000	2,347,000,000	3,595,000,000
23098	Goodwill And Other Intangible Assets	88,000,000	168,000,000	248,000,000	330,000,000	637,000,000	944,000,000	2,171,000,000	3,882,000,000
23261	Total Equity Gross Minority Interest	1,861,212,000,000	1,729,808,000,000	1,626,715,000,000	1,520,211,000,000	1,424,269,000,000	1,334,836,000,000	969,817,000,000	700,508,000,000
23067	Non Current Deferred Taxes Liabilities	18,107,000,000	17,652,000,000	17,174,000,000	17,951,000,000	18,585,000,000	19,995,000,000	21,999,000,000	20,762,000,000
23259	Total Liabilities Net Minority Interest	401,435,000,000	355,374,000,000	313,879,000,000	327,034,000,000	344,150,000,000	310,746,000,000	334,291,000,000	258,283,000,000
23046	Current Debt And Capital Lease Obligation	354,000,000	532,000,000	1,237,000,000	1,491,000,000	1,451,000,000	1,516,000,000	1,641,000,000	4,829,000,000
23266	Allowance For Doubtful Accounts Receivable	-27,122,000,000	-25,338,000,000	-21,288,000,000	-21,055,000,000	-22,878,000,000	-21,741,000,000	-6,515,000,000	-5,260,000,000
23124	Long Term Debt And Capital Lease Obligation	107,000,000	150,000,000	203,000,000	298,000,000	551,000,000	896,000,000	2,347,000,000	3,595,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	39,499,000,000	38,640,000,000	38,971,000,000	38,450,000,000	36,808,000,000	35,097,000,000	38,535,000,000	47,324,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	716,000,000	1,000,000	165,000,000	188,000,000	3,099,000,000
26185	Free Cash Flow	359,738,000,000	115,643,000,000	-3,243,000,000	127,701,000,000	225,744,000,000
26027	Changes In Cash	327,414,000,000	113,393,000,000	-4,398,000,000	41,551,000,000	209,265,000,000
26016	End Cash Position	801,346,000,000	753,508,000,000	377,722,000,000	380,237,000,000	338,488,000,000
26112	Purchase Of P P E	-79,904,000,000	-9,911,000,000	-315,991,000,000	-180,610,000,000	-4,935,000,000
26183	Repayment Of Debt	0	0	0	0	-22,992,000,000
26005	Capital Expenditure	-79,904,000,000	-9,911,000,000	-315,991,000,000	-180,640,000,000	-4,935,000,000
26012	Financing Cash Flow	-1,201,000,000	-249,000,000	-1,320,000,000	-3,492,000,000	-19,578,000,000
26013	Investing Cash Flow	-111,027,000,000	-11,912,000,000	-315,826,000,000	-263,298,000,000	-1,836,000,000
26124	Sale Of Intangibles	0	0	0	0	0
26110	Purchase Of Investment	-31,839,000,000	-2,002,000,000	0	-82,846,000,000	0
26015	Beginning Cash Position	473,932,000,000	640,316,000,000	380,237,000,000	338,488,000,000	129,049,000,000
26223	Classesof Cash Payments	-1,002,306,000,000	-248,106,000,000	-878,915,000,000	-535,193,000,000	-444,633,000,000
26090	Long Term Debt Payments	0	0	0	0	-22,992,000,000
26108	Purchase Of Intangibles	0	0	0	-30,000,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	-22,992,000,000
26119	Net P P E Purchase And Sale	-79,188,000,000	-9,910,000,000	-315,826,000,000	-180,422,000,000	-1,836,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	-22,992,000,000
26226	Paymentson Behalfof Employees	-115,904,000,000	-115,904,000,000	-109,734,000,000	-97,413,000,000	-91,558,000,000
26063	Effect Of Exchange Rate Changes	1,441,000,000	-201,000,000	1,883,000,000	198,000,000	174,000,000
26118	Net Investment Purchase And Sale	-31,839,000,000	-2,002,000,000	0	-82,846,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	-30,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-146,911,000,000	-144,909,000,000	-160,653,000,000	-63,645,000,000	-96,707,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	244,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	439,642,000,000	125,554,000,000	312,748,000,000	308,341,000,000	230,679,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,541,555,000,000	394,428,000,000	1,261,945,000,000	891,790,000,000	688,397,000,000

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	716,000,000	560,000,000	1,000,000	47,000,000	108,000,000	47,000,000	165,000,000	188,000,000	3,099,000,000
26185	Free Cash Flow	359,738,000,000	77,983,000,000	115,643,000,000	107,414,000,000	58,698,000,000	97,701,000,000	-3,243,000,000	127,701,000,000	225,744,000,000
26027	Changes In Cash	327,414,000,000	48,486,000,000	113,393,000,000	107,101,000,000	58,434,000,000	97,435,000,000	-4,398,000,000	41,551,000,000	209,265,000,000
26016	End Cash Position	801,346,000,000	802,788,000,000	753,508,000,000	640,316,000,000	532,300,000,000	473,932,000,000	377,722,000,000	380,237,000,000	338,488,000,000
26112	Purchase Of P P E	-79,904,000,000	-14,669,000,000	-9,911,000,000	-21,871,000,000	-33,453,000,000	-14,957,000,000	-315,991,000,000	-180,610,000,000	-4,935,000,000
26183	Repayment Of Debt	0	0	0	0	0	0	0	0	-22,992,000,000
26005	Capital Expenditure	-79,904,000,000	-14,669,000,000	-9,911,000,000	-21,871,000,000	-33,453,000,000	-14,957,000,000	-315,991,000,000	-180,640,000,000	-4,935,000,000
26012	Financing Cash Flow	-1,201,000,000	-220,000,000	-249,000,000	-360,000,000	-372,000,000	-313,000,000	-1,320,000,000	-3,492,000,000	-19,578,000,000
26013	Investing Cash Flow	-111,027,000,000	-43,946,000,000	-11,912,000,000	-21,824,000,000	-33,345,000,000	-14,910,000,000	-315,826,000,000	-263,298,000,000	-1,836,000,000
26124	Sale Of Intangibles	0	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-31,839,000,000	-29,837,000,000	-2,002,000,000	0	0	0	0	-82,846,000,000	0
26015	Beginning Cash Position	473,932,000,000	753,508,000,000	640,316,000,000	532,300,000,000	473,932,000,000	377,722,000,000	380,237,000,000	338,488,000,000	129,049,000,000
26223	Classesof Cash Payments	-1,002,306,000,000	-290,595,000,000	-248,106,000,000	-227,259,000,000	-236,346,000,000	-226,777,000,000	-878,915,000,000	-535,193,000,000	-444,633,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0	-22,992,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-30,000,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0	-22,992,000,000
26119	Net P P E Purchase And Sale	-79,188,000,000	-14,109,000,000	-9,910,000,000	-21,824,000,000	-33,345,000,000	-14,910,000,000	-315,826,000,000	-180,422,000,000	-1,836,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	0	-22,992,000,000
26226	Paymentson Behalfof Employees	-115,904,000,000	0	-115,904,000,000	0	0	0	-109,734,000,000	-97,413,000,000	-91,558,000,000
26063	Effect Of Exchange Rate Changes	1,441,000,000	794,000,000	-201,000,000	915,000,000	-67,000,000	-1,224,000,000	1,883,000,000	198,000,000	174,000,000
26118	Net Investment Purchase And Sale	-31,839,000,000	-29,837,000,000	-2,002,000,000	0	0	0	0	-82,846,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-30,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-146,911,000,000	0	-144,909,000,000	2,463,000,000	0	0	-160,653,000,000	-63,645,000,000	-96,707,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	-2,263,000,000	0	0	0	-1,040,000,000	0	0	244,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	439,642,000,000	92,652,000,000	125,554,000,000	129,285,000,000	92,151,000,000	112,658,000,000	312,748,000,000	308,341,000,000	230,679,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,541,555,000,000	408,120,000,000	394,428,000,000	370,016,000,000	368,991,000,000	358,267,000,000	1,261,945,000,000	891,790,000,000	688,397,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ADES	PT Akasha Wira International Tbk	2024-04-15	At close: 04:06PM WIB	9,650	9,625	9,550	9,600	9,600.00 - 9,625.00	9,600	9,625	7,325.00 - 14,125.00	7,325	14,125	10,000	105,432	5,663,000,000,000	1	14	671	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-12	At close: 04:06PM WIB	9,650	9,625	9,550	9,600	9,600.00 - 9,625.00	9,600	9,625	7,325.00 - 14,125.00	7,325	14,125	10,000	103,479	5,663,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-11	At close: 04:06PM WIB	9,650	9,625	9,550	9,600	9,600.00 - 9,625.00	9,600	9,625	7,300.00 - 14,125.00	7,300	14,125	10,000	102,720	5,663,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-10	At close: 04:06PM WIB	9,650	9,625	9,550	9,600	9,600.00 - 9,625.00	9,600	9,625	7,300.00 - 14,125.00	7,300	14,125	10,000	104,178	5,663,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-05	At close: 04:06PM WIB	9,650	9,625	9,650	9,600	9,600.00 - 9,625.00	9,600	9,625	7,300.00 - 14,125.00	7,300	14,125	10,000	106,422	5,663,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-04	At close: 04:00PM WIB	9,575	9,575	9,650	9,650	9,575.00 - 9,675.00	9,575	9,675	7,300.00 - 14,125.00	7,300	14,125	47,900	108,082	5,693,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-03	At close: 04:00PM WIB	9,650	9,650	9,650	9,550	9,575.00 - 9,650.00	9,575	9,650	7,275.00 - 14,125.00	7,275	14,125	25,600	108,651	5,648,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-02	At close: 04:14PM WIB	9,400	9,550	9,800	9,600	9,550.00 - 9,650.00	9,550	9,650	7,275.00 - 14,125.00	7,275	14,125	38,500	108,651	5,693,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-04-01	At close: 04:06PM WIB	9,100	9,150	9,400	9,275	9,150.00 - 9,400.00	9,150	9,400	7,075.00 - 14,125.00	7,075	14,125	42,100	108,625	5,545,000,000,000	1	13	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-29	At close: 04:09PM WIB	9,100	9,100	9,250	8,500	9,100.00 - 9,100.00	9,100	9,100	7,075.00 - 14,125.00	7,075	14,125	146,200	108,625	5,368,000,000,000	1	13	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-28	At close: 04:09PM WIB	9,100	9,100	9,250	8,500	9,100.00 - 9,100.00	9,100	9,100	6,950.00 - 14,125.00	6,950	14,125	146,200	107,120	5,368,000,000,000	1	13	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-27	At close: 04:10PM WIB	9,125	9,100	0	0	9,100.00 - 9,100.00	9,100	9,100	6,950.00 - 14,125.00	6,950	14,125	120,600	106,158	5,368,000,000,000	1	13	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-26	At close: 04:07PM WIB	9,550	9,500	0	0	9,125.00 - 9,500.00	9,125	9,500	6,950.00 - 14,125.00	6,950	14,125	76,200	108,829	5,383,000,000,000	1	13	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-25	At close: 04:00PM WIB	9,800	9,600	0	0	9,550.00 - 9,600.00	9,550	9,600	6,875.00 - 14,125.00	6,875	14,125	18,600	110,738	5,634,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-22	At close: 04:09PM WIB	9,700	9,700	9,700	9,800	9,625.00 - 9,825.00	9,625	9,825	6,800.00 - 14,125.00	6,800	14,125	34,100	112,107	5,781,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-21	At close: 03:48PM WIB	9,700	0	0	0	0.0000 - 0.0000	0	0		0		0	112,651	0	1	0	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-14	As of 01:35PM WIB. Market open.	9,950	10,025	10,025	10,050	9,900.00 - 10,050.00	9,900	10,050	6,375.00 - 14,125.00	6,375	14,125	18,300	109,980	5,928,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-13	At close: 04:10PM WIB	10,025	10,300	9,900	9,925	9,825.00 - 10,300.00	9,825	10,300	6,375.00 - 14,125.00	6,375	14,125	399,000	105,223	5,869,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-11	At close: 04:06PM WIB	10,000	10,000	10,100	10,075	9,950.00 - 10,775.00	9,950	10,775	6,375.00 - 14,125.00	6,375	14,125	121,600	108,010	5,914,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-08	At close: 04:06PM WIB	10,000	10,000	10,100	10,075	9,950.00 - 10,775.00	9,950	10,775	6,375.00 - 14,125.00	6,375	14,125	121,600	109,393	5,914,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-05	At close: 04:14PM WIB	9,975	9,975	10,000	10,125	9,950.00 - 10,175.00	9,950	10,175	6,375.00 - 14,125.00	6,375	14,125	117,100	113,246	5,914,000,000,000	1	15	659	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-04	At close: 04:12PM WIB	10,675	10,700	9,950	10,000	9,950.00 - 10,775.00	9,950	10,775	6,375.00 - 14,125.00	6,375	14,125	311,800	112,291	5,884,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-03-01	At close: 03:46PM WIB	10,700	10,500	10,550	10,675	10,500.00 - 10,800.00	10,500	10,800	6,375.00 - 14,125.00	6,375	14,125	31,900	114,712	6,297,000,000,000	1	15	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-02-28	At close: 04:11PM WIB	10,200	10,275	10,825	10,925	10,250.00 - 11,000.00	10,250	11,000	6,375.00 - 14,125.00	6,375	14,125	102,300	120,161	6,459,000,000,000	1	16	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-02-27	At close: 04:00PM WIB	10,775	10,775	10,175	10,275	10,200.00 - 10,775.00	10,200	10,775	6,375.00 - 14,125.00	6,375	14,125	49,700	122,750	6,017,000,000,000	1	14	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-02-26	At close: 04:00PM WIB	10,400	10,400	10,750	10,775	10,100.00 - 10,800.00	10,100	10,800	6,375.00 - 14,125.00	6,375	14,125	36,900	128,354	6,356,000,000,000	1	15	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk	2024-02-23	At close: 04:14PM WIB	10,600	10,700	10,350	10,400	10,400.00 - 10,900.00	10,400	10,900	6,375.00 - 14,125.00	6,375	14,125	22,200	133,864	6,135,000,000,000	1	15	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk (ADES.JK)	2024-02-22	At close: 04:13PM WIB	10,600	10,600	10,600	10,650	10,600.00 - 10,675.00	10,600	10,675	6,375.00 - 14,125.00	6,375	14,125	9,700	135,727	6,253,000,000,000	1	15	706	N/A	N/A (N/A)	Jun 30, 2003
ADES	PT Akasha Wira International Tbk (ADES.JK)	2024-02-21	At close: 03:48PM WIB	10,600	10,600	10,575	10,650	10,575.00 - 10,775.00	10,575	10,775	6,375.00 - 14,125.00	6,375	14,125	93,900	136,808	6,253,000,000,000	1	15	706	N/A	N/A (N/A)	Jun 30, 2003

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ADES	PT Akasha Wira International Tbk	2024-04-15	5,660,000,000,000	4,900,000,000,000	14	4	3	3	10	1	0	0	14,125	7,325	9,742	10,167	103	33	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	29	16	26	1,530,000,000,000	2,586	17	530,280,000,000	395,800,000,000	671	-16	765,380,000,000	1,297	682,000,000	4	2,932	459,650,000,000	276,440,000,000
ADES	PT Akasha Wira International Tbk	2024-04-12	5,660,000,000,000	4,900,000,000,000	14	4	3	3	10	1	0	0	14,125	7,300	9,734	10,150	103	62	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-11	5,660,000,000,000	4,900,000,000,000	14	4	3	3	10	1	0	0	14,125	7,300	9,734	10,150	104	62	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-10	5,660,000,000,000	4,900,000,000,000	14	4	3	3	10	1	0	0	14,125	7,300	9,734	10,150	104	62	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-05	5,650,000,000,000	4,880,000,000,000	14	4	3	3	10	1	0	0	14,125	0	9,735	10,124	108	59	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-04	5,690,000,000,000	4,930,000,000,000	14	4	3	3	10	1	0	0	14,125	0	9,734	10,120	109	60	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-03	5,690,000,000,000	4,930,000,000,000	14	4	3	3	10	1	0	0	14,125	0	9,731	10,114	109	79	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-02	5,550,000,000,000	4,780,000,000,000	14	4	3	3	9	1	0	0	14,125	0	9,733	10,110	109	90	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-04-01	5,370,000,000,000	4,720,000,000,000	13	4	3	3	9	1	0	0	14,125	0	9,733	10,110	109	90	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-29	5,370,000,000,000	4,720,000,000,000	13	4	3	3	9	1	0	0	14,125	6,950	9,741	10,108	107	83	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-28	5,370,000,000,000	4,720,000,000,000	13	4	3	3	9	1	0	0	14,125	0	9,770	10,111	106	102	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-27	5,780,000,000,000	5,130,000,000,000	14	4	4	4	10	1	0	0	14,125	0	9,768	10,106	109	114	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-26	5,780,000,000,000	5,130,000,000,000	14	4	4	4	10	1	0	0	14,125	0	9,766	10,101	111	116	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-25	5,780,000,000,000	5,130,000,000,000	14	4	4	4	10	1	0	0	14,125	6,875	9,766	10,101	111	116	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-22	5,720,000,000,000	5,070,000,000,000	14	4	4	3	9	1	0	0	14,125	0	9,765	10,090	113	131	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-21	5,720,000,000,000	5,070,000,000,000	14	4	4	3	9	1	0	0	14,125	6,775	9,765	10,090	113	131	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-14	5,870,000,000,000	5,220,000,000,000	14	4	4	4	10	1	52	33	14,125	0	9,759	10,045	105	93	589,900,000	631,290,000	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-13	5,910,000,000,000	5,260,000,000,000	14	4	4	4	10	1	56	31	14,125	0	9,759	10,045	105	93	589,900,000	631,290,000	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-11	5,910,000,000,000	5,260,000,000,000	14	4	4	4	10	1	0	0	14,125	6,375	9,759	10,045	110	93	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-08	5,900,000,000,000	5,250,000,000,000	14	4	4	4	10	1	0	0	14,125	6,375	9,746	10,036	109	83	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-05	6,300,000,000,000	5,650,000,000,000	15	4	4	4	11	1	0	0	14,125	0	9,693	10,000	112	100	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	659	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-04	6,300,000,000,000	5,650,000,000,000	15	4	4	4	11	1	0	0	14,125	0	9,693	10,000	112	100	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-03-01	6,310,000,000,000	5,660,000,000,000	15	4	4	4	11	1	0	0	14,125	6,375	9,669	9,988	115	115	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-02-28	6,020,000,000,000	5,370,000,000,000	14	4	4	4	10	1	0	0	14,125	0	9,596	9,951	123	107	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-02-27	6,220,000,000,000	5,570,000,000,000	15	4	4	4	10	1	0	0	14,125	0	9,571	9,939	128	108	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk	2024-02-26	6,130,000,000,000	5,480,000,000,000	15	4	4	4	10	1	0	0	14,125	0	9,571	9,939	128	108	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk (ADES.JK)	2024-02-23	6,250,000,000,000	5,600,000,000,000	15	4	4	4	10	1	0	0	14,125	0	9,529	9,917	136	114	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk (ADES.JK)	2024-02-22	6,250,000,000,000	5,600,000,000,000	15	4	4	4	10	1	0	0	14,125	0	9,506	9,905	137	107	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000
ADES	PT Akasha Wira International Tbk (ADES.JK)	2024-02-21	6,250,000,000,000	5,600,000,000,000	15	4	4	4	10	1	0	0	14,125	6,375	9,506	9,905	137	107	589,900,000	0	49,990,000	92	1	N/A	Jun 30, 2003	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	35	18	29	1,460,000,000,000	2,479	14	556,410,000,000	416,190,000,000	706	27	652,320,000,000	1,106	1,440,000,000	4	2,758	449,820,000,000	-4,130,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	10,200	10,200	10,200	10,200
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	10,200	10,200	10,200	10,200
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	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	14:55:00	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	14:45:00	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	11:45:00	10,200	10,200	10,200	10,200	1,600
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	10,200	10,200	10,200	10,200	0
2024-05-08	10:45:00	10,200	10,200	10,200	10,200	6,200
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	10,275	10,275	10,275	10,275	0
2024-05-08	09:45:00	10,275	10,275	10,275	10,275	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	14:30:00	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	11:30:00	10,200	10,200	10,200	10,200	1,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	10,200	10,200	10,200	10,200	0
2024-05-08	10:30:00	10,200	10,200	10,200	10,200	6,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:02	10,275	10,275	10,275	10,275	0
2024-05-08	09:30:00	10,275	10,275	10,275	10,275	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	10,300	10,300	10,300	10,300	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	10,325	10,325	10,325	10,325	0
2024-05-07	14:30:00	10,325	10,325	10,325	10,325	16,800
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	10,325	10,325	10,325	10,325	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	10,200	10,200	10,200	10,200	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	10,200	10,200	10,200	10,200	0
2024-05-08	14:00:00	10,200	10,200	10,200	10,200	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	10,200	10,200	10,200	10,200	0
2024-05-08	11:00:00	10,200	10,200	10,200	10,200	1,600
2024-05-08	10:55:02	10,200	10,200	10,200	10,200	0
2024-05-08	10:00:00	10,200	10,200	10,200	10,200	6,200
2024-05-08	09:55:02	10,275	10,275	10,275	10,275	0
2024-05-08	09:00:00	10,275	10,275	10,275	10,275	0
2024-05-07	16:00:00	10,300	10,300	10,300	10,300	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	14:00:00	10,325	10,325	10,325	10,325	16,800
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	10,325	10,325	10,325	10,325	0
2024-05-07	11:00:00	10,325	10,325	10,325	10,325	12,300
2024-05-07	10:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	10:00:00	10,325	10,325	10,325	10,325	8,800
2024-05-07	09:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	09:00:00	10,325	10,325	10,325	10,325	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	10,300	10,300	10,300	10,300	0
2024-05-06	14:00:00	10,300	10,300	10,300	10,300	4,700
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	10,200	10,200	10,200	10,200	0
2024-05-08	15:00:00	10,200	10,200	10,200	10,200	6,500
2024-05-08	14:55:01	10,200	10,200	10,200	10,200	0
2024-05-08	13:30:00	10,200	10,200	10,200	10,200	300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	10,200	10,200	10,200	10,200	0
2024-05-08	10:55:02	10,200	10,200	10,200	10,200	0
2024-05-08	10:30:00	10,200	10,200	10,200	10,200	7,800
2024-05-08	09:55:02	10,275	10,275	10,275	10,275	0
2024-05-08	09:00:00	10,275	10,275	10,275	10,275	0
2024-05-07	16:12:26	10,300	10,300	10,300	10,300	0
2024-05-07	16:00:00	10,300	10,300	10,300	10,300	0
2024-05-07	15:00:00	10,300	10,300	10,300	10,300	22,500
2024-05-07	14:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	13:30:00	10,325	10,325	10,325	10,325	16,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	10:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	10:30:00	10,325	10,325	10,325	10,325	21,100
2024-05-07	09:55:01	10,325	10,325	10,325	10,325	0
2024-05-07	09:00:00	10,325	10,325	10,325	10,325	0
2024-05-06	16:09:34	10,300	10,300	10,300	10,300	0
2024-05-06	15:00:00	10,300	10,300	10,300	10,300	7,600
2024-05-06	14:55:01	10,300	10,300	10,300	10,300	0
2024-05-06	13:30:00	10,300	10,300	10,300	10,300	4,700
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	10,300	10,300	10,300	10,300	0
2024-05-06	10:55:01	10,300	10,300	10,300	10,300	0
2024-05-06	10:30:00	10,300	10,300	10,300	10,300	48,700
2024-05-06	09:55:01	9,925	9,925	9,925	9,925	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	10,275	10,275	10,200	10,200	19,900
2024-05-07	09:00:00	10,325	10,325	10,300	10,300	65,400
2024-05-06	09:00:00	9,925	10,300	9,925	10,300	65,800
2024-05-03	09:00:00	10,000	10,000	9,925	9,925	50,800
2024-05-02	09:00:00	10,375	10,375	10,075	10,075	35,500
2024-04-30	09:00:00	10,625	10,625	10,500	10,500	127,000
2024-04-29	09:00:00	9,100	9,675	9,075	9,675	51,900
2024-04-26	09:00:00	9,125	9,125	9,100	9,100	3,700
2024-04-25	09:00:00	9,100	9,125	9,100	9,125	31,800
2024-04-24	09:00:00	9,100	9,100	9,100	9,100	27,500
2024-04-23	09:00:00	9,075	9,100	9,075	9,100	28,400
2024-04-22	09:00:00	8,975	9,075	8,975	9,075	23,100
2024-04-19	09:00:00	9,150	9,150	9,125	9,125	18,900
2024-04-18	09:00:00	9,250	9,250	9,225	9,225	6,800
2024-04-17	09:00:00	9,350	9,350	9,275	9,275	16,100
2024-04-16	09:00:00	9,575	9,575	9,425	9,425	30,500
2024-04-05	09:00:00	9,625	9,625	9,600	9,600	10,000
2024-04-04	09:00:00	9,575	9,675	9,575	9,650	47,900
2024-04-03	09:00:00	9,650	9,650	9,575	9,575	25,600
2024-04-02	09:00:00	9,550	9,650	9,550	9,650	38,500
2024-04-01	09:00:00	9,150	9,400	9,150	9,400	42,100
2024-03-28	09:00:00	9,100	9,100	9,100	9,100	146,200
2024-03-27	09:00:00	9,100	9,100	9,100	9,100	120,600
2024-03-26	09:00:00	9,500	9,500	9,125	9,125	76,200
2024-03-25	09:00:00	9,600	9,600	9,550	9,550	18,600
2024-03-22	09:00:00	9,700	9,825	9,625	9,800	34,100
2024-03-21	09:00:00	9,725	9,850	9,650	9,700	36,400
2024-03-20	09:00:00	9,600	9,850	9,600	9,700	52,700
2024-03-19	09:00:00	9,500	9,700	9,500	9,600	29,600
2024-03-18	09:00:00	9,875	9,875	9,450	9,450	233,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	10,325	10,325	10,300	10,300	65,400
2024-05-03	09:00:00	10,000	10,000	9,925	9,925	50,800
2024-05-02	09:00:00	10,375	10,375	10,075	10,075	35,500
2024-04-30	09:00:00	10,625	10,625	10,500	10,500	127,000
2024-04-29	09:00:00	9,100	9,675	9,075	9,675	51,900
2024-04-26	09:00:00	9,125	9,125	9,100	9,100	3,700
2024-04-25	09:00:00	9,100	9,125	9,100	9,125	31,800
2024-04-24	09:00:00	9,100	9,100	9,100	9,100	27,500
2024-04-23	09:00:00	9,075	9,100	9,075	9,100	28,400
2024-04-22	09:00:00	8,975	9,075	8,975	9,075	23,100
2024-04-19	09:00:00	9,150	9,150	9,125	9,125	18,900
2024-04-18	09:00:00	9,250	9,250	9,225	9,225	6,800
2024-04-17	09:00:00	9,350	9,350	9,275	9,275	16,100
2024-04-16	09:00:00	9,575	9,575	9,425	9,425	30,500
2024-04-05	09:00:00	9,625	9,625	9,600	9,600	10,000
2024-04-04	09:00:00	9,575	9,675	9,575	9,650	47,900
2024-04-03	09:00:00	9,650	9,650	9,575	9,575	25,600
2024-04-02	09:00:00	9,550	9,650	9,550	9,650	38,500
2024-04-01	09:00:00	9,150	9,400	9,150	9,400	42,100
2024-03-28	09:00:00	9,100	9,100	9,100	9,100	146,200
2024-03-27	09:00:00	9,100	9,100	9,100	9,100	120,600
2024-03-26	09:00:00	9,500	9,500	9,125	9,125	76,200
2024-03-25	09:00:00	9,600	9,600	9,550	9,550	18,600
2024-03-22	09:00:00	9,700	9,825	9,625	9,800	34,100
2024-03-21	09:00:00	9,725	9,850	9,650	9,700	36,400
2024-03-20	09:00:00	9,600	9,850	9,600	9,700	52,700
2024-03-19	09:00:00	9,500	9,700	9,500	9,600	29,600
2024-03-18	09:00:00	9,875	9,875	9,450	9,450	233,300
2024-03-15	09:00:00	9,950	9,950	9,675	9,875	152,100
2024-03-14	09:00:00	10,025	10,050	9,850	9,950	80,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	9,925	10,325	9,925	10,200	151,100
2024-04-28	00:00:00	9,100	10,625	9,075	9,925	265,200
2024-04-21	00:00:00	8,975	9,125	8,975	9,100	114,500
2024-04-14	00:00:00	9,575	9,575	9,125	9,125	72,300
2024-04-07	00:00:00	9,600	9,600	9,600	9,600	0
2024-03-31	00:00:00	9,150	9,675	9,150	9,600	164,100
2024-03-24	00:00:00	9,600	9,600	9,100	9,100	361,600
2024-03-17	00:00:00	9,875	9,875	9,450	9,800	386,100
2024-03-10	00:00:00	10,300	10,300	9,675	9,875	632,000
2024-03-03	00:00:00	10,700	10,775	9,950	10,025	677,600
2024-02-25	00:00:00	10,400	11,000	10,100	10,675	249,900
2024-02-18	00:00:00	10,050	11,400	10,050	10,400	752,200
2024-02-11	00:00:00	9,175	10,275	9,125	10,050	285,600
2024-02-04	00:00:00	9,075	9,225	9,025	9,175	131,400
2024-01-28	00:00:00	9,400	9,475	8,950	9,075	1,167,300
2024-01-21	00:00:00	9,550	9,950	9,325	9,400	470,400
2024-01-14	00:00:00	9,500	9,725	9,500	9,550	309,700
2024-01-07	00:00:00	9,800	9,800	9,425	9,500	594,600
2023-12-31	00:00:00	9,675	9,900	9,475	9,800	281,900
2023-12-24	00:00:00	9,375	10,450	9,250	9,675	373,400
2023-12-17	00:00:00	9,400	9,700	9,100	9,375	339,100
2023-12-10	00:00:00	9,450	9,700	9,150	9,375	833,300
2023-12-03	00:00:00	10,000	10,450	9,400	9,450	896,400
2023-11-26	00:00:00	8,925	10,225	8,775	10,000	1,137,600
2023-11-19	00:00:00	9,200	9,200	8,775	8,900	1,054,500
2023-11-12	00:00:00	10,050	10,075	8,725	9,175	2,651,500
2023-11-05	00:00:00	10,375	10,600	10,050	10,075	299,700
2023-10-29	00:00:00	10,600	11,000	10,125	10,325	518,800
2023-10-22	00:00:00	10,325	11,425	10,050	10,600	496,500
2023-10-15	00:00:00	10,875	11,100	10,100	10,300	356,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10,375	10,375	9,925	10,200	237,400
2024-03-31	00:00:00	9,150	10,625	8,975	10,500	529,800
2024-02-29	00:00:00	10,500	10,800	9,100	9,100	2,089,200
2024-01-31	00:00:00	9,175	11,400	9,000	10,700	1,487,600
2023-12-31	00:00:00	9,675	9,950	8,950	9,150	2,723,500
2023-11-30	00:00:00	9,900	10,450	9,100	9,675	2,489,000
2023-10-31	00:00:00	10,900	10,900	8,725	9,875	5,452,400
2023-09-30	00:00:00	10,500	11,425	10,000	10,800	1,733,800
2023-08-31	00:00:00	11,400	11,400	10,500	10,625	1,633,600
2023-07-31	00:00:00	12,900	13,475	11,125	11,250	3,629,300
2023-06-30	00:00:00	8,425	14,125	8,400	12,900	3,268,800
2023-05-31	00:00:00	8,275	8,875	8,200	8,475	1,112,600
2023-04-30	00:00:00	8,075	8,800	8,075	8,275	1,250,600
2023-03-31	00:00:00	8,875	8,875	8,275	8,275	433,100
2023-02-28	00:00:00	7,175	7,875	7,175	7,375	234,300
2023-01-31	00:00:00	7,100	7,125	7,050	7,075	61,100
2022-12-31	00:00:00	7,250	7,500	6,925	7,450	1,200,600
2022-11-30	00:00:00	7,875	7,875	6,900	7,175	1,568,900
2022-10-31	00:00:00	7,200	8,350	7,000	7,875	2,495,200
2022-09-30	00:00:00	7,175	7,500	6,900	7,200	2,226,400
2022-08-31	00:00:00	7,000	8,400	6,825	7,175	4,294,000
2022-07-31	00:00:00	6,200	7,150	6,050	6,975	3,397,700
2022-06-30	00:00:00	6,625	6,900	5,750	6,175	4,503,900
2022-05-31	00:00:00	5,875	7,925	5,500	6,675	9,980,100
2022-04-30	00:00:00	4,280	7,400	3,990	5,875	9,184,500
2022-03-31	00:00:00	3,680	4,350	3,640	4,280	3,309,500
2022-02-28	00:00:00	3,830	3,900	3,570	3,680	2,006,300
2022-01-31	00:00:00	3,430	3,990	3,400	3,790	1,967,800
2021-12-31	00:00:00	3,350	3,800	3,220	3,430	4,111,000
2021-11-30	00:00:00	2,950	3,400	2,800	3,290	4,364,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10,375	10,375	9,925	10,200	237,400
2024-03-31	00:00:00	9,150	9,675	8,975	9,675	402,800
2024-02-29	00:00:00	10,500	10,800	9,100	9,100	2,089,200
2024-01-31	00:00:00	9,175	11,400	8,975	10,500	4,106,600
2023-12-31	00:00:00	9,675	11,400	8,950	9,100	6,300,300
2023-11-30	00:00:00	9,900	11,400	8,950	10,700	6,700,100
2023-10-31	00:00:00	10,900	10,900	8,725	9,150	10,664,900
2023-09-30	00:00:00	10,500	11,425	8,725	9,675	9,675,200
2023-08-31	00:00:00	11,400	11,425	8,725	9,875	8,819,800
2023-07-31	00:00:00	12,900	13,475	10,000	10,800	6,996,700
2023-06-30	00:00:00	8,425	14,125	8,400	10,625	8,531,700
2023-05-31	00:00:00	8,275	14,125	8,200	11,250	8,010,700
2023-04-30	00:00:00	8,275	14,125	8,200	12,900	4,381,400
2023-03-31	00:00:00	8,275	8,875	7,800	8,475	3,534,800
2023-02-28	00:00:00	7,175	9,175	7,075	8,275	5,701,500
2023-01-31	00:00:00	7,100	9,175	6,375	8,275	6,659,500
2022-10-31	00:00:00	7,200	8,350	6,900	7,450	5,264,700
2022-07-31	00:00:00	6,200	8,400	6,050	7,200	9,918,100
2022-04-30	00:00:00	4,280	7,925	3,990	6,175	23,668,500
2022-01-31	00:00:00	3,430	4,350	3,400	4,280	7,283,600
2021-10-31	00:00:00	2,560	3,800	2,530	3,430	13,657,500
2021-07-31	00:00:00	2,410	3,250	2,240	2,560	23,390,400
2021-04-30	00:00:00	1,685	2,680	1,620	2,410	12,204,800
2021-01-31	00:00:00	1,665	1,840	1,630	1,685	4,264,900

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