Informasi Saham ADMG PT. Polychem Indonesia Tbk Basic Materials Specialty Chemicals

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMLE	Sinergi Multi Lestarindo Tbk.
ANTM	PT Aneka Tambang Tbk
MDKA	PT Merdeka Copper Gold Tbk
HILL	PT Hillcon Tbk
CLPI	PT Colorpak Indonesia Tbk

Most Viewed

Stock Code	Company Name
ANTM	PT Aneka Tambang Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
INCO	PT Vale Indonesia Tbk
BRPT	PT Barito Pacific Tbk
UNTR	PT United Tractors Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	11,404
40002	Enterprise Value	4	288,537,538,500	373,256,053,072	288,677,258,489
14010	Ps Ratio	11	0	0	0
14012	Pb Ratio	15	0	0	0
102	Enterprises Value E B I T D A Ratio	18	-9,522	-50,412	-42,189
40001	Market Cap	30	486,147,444,875	532,817,599,583	587,266,113,409

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	11,404
40002	Enterprise Value	4	288,537,538,500	373,256,053,072	363,318,236,733	267,668,076,939	253,603,895,205	288,677,258,489
14010	Ps Ratio	11	0	0	0	0	0	0
14012	Pb Ratio	15	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	18	-9,522	-50,412	-155,488	-350,412	-29,944	-42,189
40001	Market Cap	30	486,147,444,875	532,817,599,583	587,266,113,409	536,706,779,142	517,260,881,347	587,266,113,409

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	-18,994,895	-7,406,814	-26,475,916	766,275	-34,372,907
20304	Write Off	0	0	0	1,593,551	3,711,009
20091	Net Income	-19,115,427	-8,236,102	-26,743,893	350,635	-38,667,944
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	-18,973,929	-7,404,070	-26,447,700	804,019	-33,782,699
20046	Gross Profit	-1,954,822	-952,909	-10,197,443	-303,094	-17,910,587
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-19,115,273	-7,447,241	-26,638,933	457,690	-34,690,549
20145	Tax Provision	4,308	789,681	107,323	101,817	3,985,496
20100	Total Revenue	104,802,680	26,756,775	142,773,920	190,192,551	152,712,749
20164	Total Expenses	111,967,818	29,059,853	158,430,962	196,280,056	179,918,420
20013	Cost Of Revenue	106,757,502	27,709,684	152,971,363	190,495,645	170,623,336
20057	Interest Expense	120,378	40,427	163,017	308,585	317,642
20109	Operating Income	-7,165,138	-2,303,078	-15,657,042	-6,087,505	-27,205,671
20316	Normalized Income	-17,097,867	-7,954,123	-21,879,384	-5,783,494	-32,263,228
20108	Operating Expense	5,210,316	1,350,169	5,459,599	5,784,411	9,295,084
20112	Operating Revenue	104,802,680	26,756,775	142,773,920	190,192,551	152,712,749
20087	Minority Interests	4,154	820	2,363	-5,238	8,101
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-120,378	-40,427	-163,017	-308,585	-317,642
20416	Total Unusual Items	-2,586,616	-361,511	-6,236,550	7,889,133	-8,539,621
29010	Basic Average Shares	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
20269	Other Special Charges	0	0	0	0	-108,439
29011	Diluted Average Shares	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
20420	Normalized E B I T D A	-16,387,313	-7,042,559	-20,211,150	-7,085,114	-25,243,078
20162	Special Income Charges	0	0	0	-1,593,551	-3,602,570
20315	Reconciled Depreciation	20,966	2,744	28,216	37,744	590,208
20312	Other Operating Expenses	0	0	0	1,593,551	1,385,479
20314	Reconciled Cost Of Revenue	106,757,502	27,709,684	152,971,363	190,495,645	170,623,336
20419	Tax Effect Of Unusual Items	-569,056	-79,532	-1,372,041	1,755,004	-2,134,905
20018	Depreciation Income Statement	20,966	2,744	28,216	37,744	590,208
20158	Selling And Marketing Expense	311,407	53,689	511,276	1,212,270	509,099
20064	Interest Expense Non Operating	120,378	40,427	163,017	308,585	317,642
20093	Net Income Common Stockholders	-19,115,427	-8,236,102	-26,743,893	350,635	-38,667,944
20094	Net Income Continuous Operations	-19,119,581	-8,236,922	-26,746,256	355,873	-38,676,045
20045	General And Administrative Expense	617,475	141,439	684,423	682,665	839,024
20159	Selling General And Administration	928,882	195,128	1,195,699	1,894,935	1,348,123
20412	Other Non Operating Income Expenses	-9,251,519	-4,703,362	-4,997,371	-1,674,322	609,083
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-19,115,427	-8,236,102	-26,743,893	350,635	-38,667,944
20417	Total Unusual Items Excluding Goodwill	-2,586,616	-361,511	-6,236,550	7,889,133	-8,539,621
20077	Net Non Operating Interest Income Expense	-120,378	-40,427	-163,017	-308,585	-317,642
20346	Net Income Including Noncontrolling Interests	-19,119,581	-8,236,922	-26,746,256	355,873	-38,676,045
20019	Depreciation And Amortization In Income Statement	20,966	2,744	28,216	37,744	590,208
20309	Net Income From Continuing And Discontinued Operation	-19,115,427	-8,236,102	-26,743,893	350,635	-38,667,944
20331	Net Income From Continuing Operation Net Minority Interest	-19,115,427	-8,236,102	-26,743,893	350,635	-38,667,944

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	-18,994,895	-7,406,814	-2,342,713	-769,940	-8,475,428	-26,475,916	766,275	-34,372,907
20304	Write Off	0	0	0	0	0	0	1,593,551	3,711,009
20091	Net Income	-19,115,427	-8,236,102	-2,435,350	-718,838	-7,725,137	-26,743,893	350,635	-38,667,944
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	-18,973,929	-7,404,070	-2,336,639	-763,866	-8,469,354	-26,447,700	804,019	-33,782,699
20046	Gross Profit	-1,954,822	-952,909	-1,365,362	707,451	-344,002	-10,197,443	-303,094	-17,910,587
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	-19,115,273	-7,447,241	-2,354,466	-795,667	-8,517,899	-26,638,933	457,690	-34,690,549
20145	Tax Provision	4,308	789,681	81,037	-75,980	-790,430	107,323	101,817	3,985,496
20100	Total Revenue	104,802,680	26,756,775	20,465,709	25,470,015	32,110,181	142,773,920	190,192,551	152,712,749
20164	Total Expenses	111,967,818	29,059,853	22,942,942	26,155,783	33,809,240	158,430,962	196,280,056	179,918,420
20013	Cost Of Revenue	106,757,502	27,709,684	21,831,071	24,762,564	32,454,183	152,971,363	190,495,645	170,623,336
20057	Interest Expense	120,378	40,427	11,753	25,727	42,471	163,017	308,585	317,642
20109	Operating Income	-7,165,138	-2,303,078	-2,477,233	-685,768	-1,699,059	-15,657,042	-6,087,505	-27,205,671
20316	Normalized Income	-17,097,867	-7,954,123	-2,290,796	-861,778	-5,731,276	-21,879,384	-5,783,494	-32,263,228
20108	Operating Expense	5,210,316	1,350,169	1,111,871	1,393,219	1,355,057	5,459,599	5,784,411	9,295,084
20112	Operating Revenue	104,802,680	26,756,775	20,465,709	25,470,015	32,110,181	142,773,920	190,192,551	152,712,749
20087	Minority Interests	4,154	820	153	849	2,332	2,363	-5,238	8,101
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-120,378	-40,427	-11,753	-25,727	-42,471	-163,017	-308,585	-317,642
20416	Total Unusual Items	-2,586,616	-361,511	-185,326	158,031	-2,197,810	-6,236,550	7,889,133	-8,539,621
29010	Basic Average Shares	3,889,179,559	3,889,179,559	3,889,179,559	0	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
20269	Other Special Charges	0	0	0	0	0	0	0	-108,439
29011	Diluted Average Shares	3,889,179,559	3,889,179,559	3,889,179,559	0	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
20420	Normalized E B I T D A	-16,387,313	-7,042,559	-2,151,313	-921,897	-6,271,544	-20,211,150	-7,085,114	-25,243,078
20162	Special Income Charges	0	0	0	0	0	0	-1,593,551	-3,602,570
20315	Reconciled Depreciation	20,966	2,744	6,074	6,074	6,074	28,216	37,744	590,208
20312	Other Operating Expenses	0	0	0	0	0	0	1,593,551	1,385,479
20314	Reconciled Cost Of Revenue	106,757,502	27,709,684	21,831,071	24,762,564	32,454,183	152,971,363	190,495,645	170,623,336
20419	Tax Effect Of Unusual Items	-569,056	-79,532	-40,772	15,091	-203,949	-1,372,041	1,755,004	-2,134,905
20018	Depreciation Income Statement	20,966	2,744	6,074	6,074	6,074	28,216	37,744	590,208
20158	Selling And Marketing Expense	311,407	53,689	54,615	89,475	113,628	511,276	1,212,270	509,099
20064	Interest Expense Non Operating	120,378	40,427	11,753	25,727	42,471	163,017	308,585	317,642
20093	Net Income Common Stockholders	-19,115,427	-8,236,102	-2,435,350	-718,838	-7,725,137	-26,743,893	350,635	-38,667,944
20094	Net Income Continuous Operations	-19,119,581	-8,236,922	-2,435,503	-719,687	-7,727,469	-26,746,256	355,873	-38,676,045
20045	General And Administrative Expense	617,475	141,439	163,874	151,777	160,385	684,423	682,665	839,024
20159	Selling General And Administration	928,882	195,128	218,489	241,252	274,013	1,195,699	1,894,935	1,348,123
20412	Other Non Operating Income Expenses	-9,251,519	-4,703,362	59,848	-95,255	-4,512,750	-4,997,371	-1,674,322	609,083
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-19,115,427	-8,236,102	-2,435,350	-718,838	-7,725,137	-26,743,893	350,635	-38,667,944
20417	Total Unusual Items Excluding Goodwill	-2,586,616	-361,511	-185,326	158,031	-2,197,810	-6,236,550	7,889,133	-8,539,621
20077	Net Non Operating Interest Income Expense	-120,378	-40,427	-11,753	-25,727	-42,471	-163,017	-308,585	-317,642
20346	Net Income Including Noncontrolling Interests	-19,119,581	-8,236,922	-2,435,503	-719,687	-7,727,469	-26,746,256	355,873	-38,676,045
20019	Depreciation And Amortization In Income Statement	20,966	2,744	6,074	6,074	6,074	28,216	37,744	590,208
20309	Net Income From Continuing And Discontinued Operation	-19,115,427	-8,236,102	-2,435,350	-718,838	-7,725,137	-26,743,893	350,635	-38,667,944
20331	Net Income From Continuing Operation Net Minority Interest	-19,115,427	-8,236,102	-2,435,350	-718,838	-7,725,137	-26,743,893	350,635	-38,667,944

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	24,902,651	19,313,525	20,694,463	18,283,887
23139	Net P P E	102,965,629	109,411,104	116,527,089	124,619,988
23351	Properties	0	0	0	0
23100	Gross P P E	295,273,317	297,912,530	335,046,984	334,099,084
23038	Common Stock	216,281,813	216,281,813	216,281,813	216,281,813
23532	Share Issued	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
23220	Total Assets	158,715,638	172,000,176	203,668,221	205,448,147
23027	Capital Stock	216,281,813	216,281,813	216,281,813	216,281,813
23382	Other Payable	157,207	154,043	176,138	171,853
23028	Cash Financial	3,296,880	8,539,274	5,958,630	4,483,864
23179	Prepaid Assets	3,410,412	2,208,960	5,640,385	5,348,194
23385	Working Capital	27,824,774	36,710,084	58,358,661	55,611,164
23000	Accounts Payable	24,617,141	19,036,222	20,353,859	17,933,119
23029	Cash Equivalents	2,568,442	0	5,396,309	6,557,958
23245	Invested Capital	126,010,937	145,269,594	171,875,328	168,727,375
23132	Minority Interest	-11,522	-7,071	-6,214	-11,624
23342	Other Receivables	3,431,822	309,136	201,513	3,662,749
23204	Retained Earnings	-145,311,362	-126,195,935	-99,452,042	-99,802,677
23217	Total Tax Payable	128,303	123,260	164,466	178,915
23001	Accounts Receivable	7,181,691	8,057,582	14,388,980	15,769,228
23280	Common Stock Equity	126,010,937	145,269,594	171,875,328	168,727,375
23403	Net Tangible Assets	126,010,937	145,269,594	171,875,328	168,727,375
23215	Stockholders Equity	126,010,937	145,269,594	171,875,328	168,727,375
23383	Tangible Book Value	126,010,937	145,269,594	171,875,328	168,727,375
23374	Total Capitalization	126,010,937	145,269,594	171,875,328	168,727,375
23312	Land And Improvements	65,079,827	65,079,827	65,079,827	65,079,827
23393	Ordinary Shares Number	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
23008	Accumulated Depreciation	-192,307,688	-188,501,426	-218,519,895	-209,479,096
23282	Construction In Progress	30,000	104,806	455,006	450,661
23030	Cash And Cash Equivalents	5,865,322	8,539,274	11,354,939	11,041,822
23262	Gross Accounts Receivable	7,181,691	8,136,788	14,468,186	15,769,228
23012	Additional Paid In Capital	58,441,593	58,441,593	58,441,593	58,441,593
23275	Buildings And Improvements	39,474,119	43,148,366	43,127,809	43,127,809
23163	Other Short Term Investments	6,418,505	9,005,121	15,388,062	7,520,392
23319	Machinery Furniture Equipment	190,689,371	189,579,531	226,384,342	225,440,787
23261	Total Equity Gross Minority Interest	125,999,415	145,262,523	171,869,114	168,715,751
23067	Non Current Deferred Taxes Liabilities	213,615	0	0	0
23259	Total Liabilities Net Minority Interest	32,716,223	26,737,653	31,799,107	36,732,396
23266	Allowance For Doubtful Accounts Receivable	0	-79,206	-79,206	-1,385,479
23344	Non Current Pension And Other Postretirement Benefit Plans	5,067,981	5,342,398	8,044,261	14,366,434

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	24,902,651	18,548,828	22,498,890	21,873,350	19,313,525	20,694,463	18,283,887
23139	Net P P E	102,965,629	103,844,157	105,210,476	106,801,555	109,411,104	116,527,089	124,619,988
23351	Properties	0	0	0	0	0	0	0
23100	Gross P P E	295,273,317	294,562,688	294,319,287	294,287,714	297,912,530	335,046,984	334,099,084
23038	Common Stock	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813
23532	Share Issued	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
23220	Total Assets	158,715,638	161,042,195	167,036,252	167,393,491	172,000,176	203,668,221	205,448,147
23027	Capital Stock	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813	216,281,813
23382	Other Payable	157,207	156,379	161,250	160,902	154,043	176,138	171,853
23028	Cash Financial	3,296,880	990,958	7,494,098	11,035,820	8,539,274	5,958,630	4,483,864
23179	Prepaid Assets	3,410,412	4,036,063	3,583,736	3,498,575	2,208,960	5,640,385	5,348,194
23385	Working Capital	27,824,774	30,838,368	31,945,063	31,113,419	36,710,084	58,358,661	55,611,164
23000	Accounts Payable	24,617,141	18,163,825	22,253,639	21,417,947	19,036,222	20,353,859	17,933,119
23029	Cash Equivalents	2,568,442	2,447,507	0	0	0	5,396,309	6,557,958
23245	Invested Capital	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23132	Minority Interest	-11,522	-10,583	-10,965	-10,078	-7,071	-6,214	-11,624
23342	Other Receivables	3,431,822	52,410	15,814	9,686	309,136	201,513	3,662,749
23204	Retained Earnings	-145,311,362	-137,075,260	-134,639,910	-133,921,072	-126,195,935	-99,452,042	-99,802,677
23217	Total Tax Payable	128,303	228,624	84,001	294,501	123,260	164,466	178,915
23001	Accounts Receivable	7,181,691	9,191,437	8,154,458	11,181,501	8,057,582	14,388,980	15,769,228
23280	Common Stock Equity	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23403	Net Tangible Assets	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23215	Stockholders Equity	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23383	Tangible Book Value	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23374	Total Capitalization	126,010,937	134,372,662	136,754,992	137,477,463	145,269,594	171,875,328	168,727,375
23312	Land And Improvements	65,079,827	65,079,827	65,079,827	65,079,827	65,079,827	65,079,827	65,079,827
23393	Ordinary Shares Number	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559	3,889,179,559
23008	Accumulated Depreciation	-192,307,688	-190,718,531	-189,108,811	-187,486,159	-188,501,426	-218,519,895	-209,479,096
23282	Construction In Progress	30,000	30,000	30,000	45,345	104,806	455,006	450,661
23030	Cash And Cash Equivalents	5,865,322	3,438,465	7,494,098	11,035,820	8,539,274	11,354,939	11,041,822
23262	Gross Accounts Receivable	7,181,691	9,270,643	8,233,664	11,260,707	8,136,788	14,468,186	15,769,228
23012	Additional Paid In Capital	58,441,593	58,441,593	58,441,593	58,441,593	58,441,593	58,441,593	58,441,593
23275	Buildings And Improvements	39,474,119	39,474,120	39,474,120	39,474,120	43,148,366	43,127,809	43,127,809
23163	Other Short Term Investments	6,418,505	6,780,016	6,965,343	6,807,311	9,005,121	15,388,062	7,520,392
23319	Machinery Furniture Equipment	190,689,371	189,978,741	189,735,340	189,688,422	189,579,531	226,384,342	225,440,787
23261	Total Equity Gross Minority Interest	125,999,415	134,362,079	136,744,027	137,467,385	145,262,523	171,869,114	168,715,751
23067	Non Current Deferred Taxes Liabilities	213,615	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	32,716,223	26,680,116	30,292,225	29,926,106	26,737,653	31,799,107	36,732,396
23266	Allowance For Doubtful Accounts Receivable	0	-79,206	-79,206	-79,206	-79,206	-79,206	-1,385,479
23344	Non Current Pension And Other Postretirement Benefit Plans	5,067,981	5,358,555	5,667,055	5,641,540	5,342,398	8,044,261	14,366,434

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	1,742,160	0	143,884
26185	Free Cash Flow	-2,692,786	2,416,400	-4,849,382	34,580	-3,057,726
26027	Changes In Cash	-2,644,590	2,463,977	-2,964,895	296,016	-2,562,593
26016	End Cash Position	5,865,322	5,865,322	8,539,274	11,354,939	11,041,822
26112	Purchase Of P P E	-1,035,034	-710,630	-1,117,979	-1,263,014	-1,403,424
26125	Sale Of Investment	0	0	0	21,463	69,832
26005	Capital Expenditure	-1,035,034	-710,630	-1,117,979	-1,263,014	-1,403,424
26012	Financing Cash Flow	0	0	0	0	0
26013	Investing Cash Flow	-986,838	-663,053	766,508	-1,001,578	-908,291
26110	Purchase Of Investment	0	0	-1,491	0	0
26015	Beginning Cash Position	8,539,274	3,438,465	11,354,939	11,041,822	13,585,236
26223	Classesof Cash Payments	-108,248,821	-27,088,461	-154,181,626	-196,686,317	-160,797,668
26247	Interest Received C F I	79,862	44,810	143,818	239,973	281,417
26165	Net Other Investing Changes	-31,666	2,767	-1,491	21,463	0
26119	Net P P E Purchase And Sale	-1,035,034	-710,630	624,181	-1,263,014	-1,259,540
26226	Paymentson Behalfof Employees	-7,405,682	-2,960,861	-8,543,171	-9,319,805	-9,560,569
26063	Effect Of Exchange Rate Changes	-29,362	-37,120	149,230	17,101	19,179
26118	Net Investment Purchase And Sale	0	0	-1,491	21,463	69,832
26220	Cash Flowsfromusedin Operating Activities Direct	-1,657,752	3,127,030	-3,731,403	1,297,594	-1,654,302
26221	Classesof Cash Receiptsfrom Operating Activities	107,855,428	30,587,391	149,950,940	197,632,592	158,320,306

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	1,742,160	0	143,884
26185	Free Cash Flow	-2,692,786	2,416,400	-4,008,090	-3,561,410	2,460,314	-4,849,382	34,580	-3,057,726
26027	Changes In Cash	-2,644,590	2,463,977	-4,035,418	-3,535,555	2,462,406	-2,964,895	296,016	-2,562,593
26016	End Cash Position	5,865,322	5,865,322	3,438,465	7,494,098	11,035,820	8,539,274	11,354,939	11,041,822
26112	Purchase Of P P E	-1,035,034	-710,630	-243,401	-31,573	-49,430	-1,117,979	-1,263,014	-1,403,424
26125	Sale Of Investment	0	0	-3,631	3,631	0	0	21,463	69,832
26005	Capital Expenditure	-1,035,034	-710,630	-243,401	-31,573	-49,430	-1,117,979	-1,263,014	-1,403,424
26012	Financing Cash Flow	0	0	0	0	0	0	0	0
26013	Investing Cash Flow	-986,838	-663,053	-270,729	-5,718	-47,338	766,508	-1,001,578	-908,291
26110	Purchase Of Investment	0	0	0	0	0	-1,491	0	0
26015	Beginning Cash Position	8,539,274	3,438,465	7,494,098	11,035,820	8,539,274	11,354,939	11,041,822	13,585,236
26223	Classesof Cash Payments	-108,248,821	-27,088,461	-23,612,349	-31,551,436	-25,996,575	-154,181,626	-196,686,317	-160,797,668
26247	Interest Received C F I	79,862	44,810	10,392	17,476	7,184	143,818	239,973	281,417
26165	Net Other Investing Changes	-31,666	2,767	-34,089	4,748	-5,092	-1,491	21,463	0
26119	Net P P E Purchase And Sale	-1,035,034	-710,630	-243,401	-31,573	-49,430	624,181	-1,263,014	-1,259,540
26226	Paymentson Behalfof Employees	-7,405,682	-2,960,861	-1,469,531	-1,703,741	-1,271,549	-8,543,171	-9,319,805	-9,560,569
26063	Effect Of Exchange Rate Changes	-29,362	-37,120	-20,215	-6,167	34,140	149,230	17,101	19,179
26118	Net Investment Purchase And Sale	0	0	-3,631	3,631	0	-1,491	21,463	69,832
26220	Cash Flowsfromusedin Operating Activities Direct	-1,657,752	3,127,030	-3,764,689	-3,529,837	2,509,744	-3,731,403	1,297,594	-1,654,302
26221	Classesof Cash Receiptsfrom Operating Activities	107,855,428	30,587,391	20,044,945	28,334,620	28,888,472	149,950,940	197,632,592	158,320,306

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ADMG	PT. Polychem Indonesia Tbk	2024-04-15	At close: 03:49PM WIB	131	132	131	132	130.00 - 132.00	130	132	123.00 - 186.00	123	186	703,800	187,479	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-12	At close: 03:49PM WIB	131	132	131	132	130.00 - 132.00	130	132	123.00 - 186.00	123	186	703,800	192,562	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-11	At close: 03:49PM WIB	131	132	131	132	130.00 - 132.00	130	132	123.00 - 186.00	123	186	703,800	197,729	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-10	At close: 03:49PM WIB	131	132	131	132	130.00 - 132.00	130	132	123.00 - 186.00	123	186	703,800	198,917	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-05	At close: 03:49PM WIB	131	132	131	132	130.00 - 132.00	130	132	123.00 - 186.00	123	186	703,800	200,546	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-04	At close: 03:47PM WIB	132	133	131	132	130.00 - 133.00	130	133	123.00 - 186.00	123	186	12,500	274,825	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-03	At close: 03:46PM WIB	131	131	131	132	129.00 - 132.00	129	132	123.00 - 186.00	123	186	128,200	295,501	513,372,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	130	130	131	131	129.00 - 132.00	129	132	123.00 - 186.00	123	186	326,100	292,210	509,483,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-04-01	At close: 03:49PM WIB	133	130	130	132	129.00 - 133.00	129	133	123.00 - 186.00	123	186	706,500	280,860	505,593,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	132	131	133	133	131.00 - 133.00	131	133	123.00 - 186.00	123	186	83,100	280,860	517,261,000,000	1	-72	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	132	131	133	133	131.00 - 133.00	131	133	123.00 - 186.00	123	186	83,100	285,953	517,261,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-27	At close: 03:40PM WIB	135	135	0	133	130.00 - 136.00	130	136	123.00 - 186.00	123	186	170,600	281,031	513,372,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	135	135	0	0	131.00 - 136.00	131	136	123.00 - 186.00	123	186	267,700	285,781	525,039,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-25	At close: 03:47PM WIB	136	134	0	0	132.00 - 136.00	132	136	123.00 - 186.00	123	186	50,800	290,794	525,039,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	135	135	133	136	133.00 - 136.00	133	136	123.00 - 186.00	123	186	19,400	295,641	528,928,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	133	0	0	0	0.0000 - 0.0000	0	0		0		0	296,000	0	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	133	132	134	135	132.00 - 138.00	132	138	123.00 - 186.00	123	186	13,200	289,653	521,150,000,000	1	-70	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	135	135	132	134	133.00 - 136.00	133	136	123.00 - 186.00	123	186	355,000	286,514	517,261,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-11	At close: 04:12PM WIB	136	137	134	135	133.00 - 138.00	133	138	123.00 - 186.00	123	186	41,700	284,327	525,039,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-08	At close: 04:12PM WIB	136	137	134	135	133.00 - 138.00	133	138	123.00 - 186.00	123	186	41,700	303,117	525,039,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	136	135	136	137	135.00 - 138.00	135	138	123.00 - 186.00	123	186	99,600	322,679	532,818,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	136	134	135	138	134.00 - 140.00	134	140	123.00 - 186.00	123	186	82,700	347,615	528,928,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-03-01	At close: 03:49PM WIB	136	139	134	136	135.00 - 139.00	135	139	123.00 - 186.00	123	186	36,400	488,413	528,928,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-02-28	At close: 03:46PM WIB	134	136	134	136	134.00 - 138.00	134	138	123.00 - 186.00	123	186	175,600	484,025	528,928,000,000	1	-70	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	138	137	134	136	132.00 - 138.00	132	138	123.00 - 186.00	123	186	395,700	482,576	521,150,000,000	1	-70	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	140	140	137	139	137.00 - 145.00	137	145	123.00 - 186.00	123	186	218,400	490,447	536,707,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	140	142	139	139	138.00 - 142.00	138	142	123.00 - 186.00	123	186	46,900	492,710	544,485,000,000	1	-71	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk (ADMG.JK)	2024-02-22	At close: 04:10PM WIB	140	140	139	140	138.00 - 141.00	138	141	123.00 - 186.00	123	186	152,300	494,945	544,485,000,000	1	-70	N/A	N/A (N/A)	N/A
ADMG	PT. Polychem Indonesia Tbk (ADMG.JK)	2024-02-21	At close: 04:00PM WIB	137	138	139	139	137.00 - 142.00	137	142	123.00 - 186.00	123	186	613,500	490,742	544,485,000,000	1	-70	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ADMG	PT. Polychem Indonesia Tbk	2024-04-15	509,480,000,000	313,780,000,000	3	-17	1	0	0	186	123	135	145	193	375	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-18	-9	-3	-14	104,800,000	6	-487	-19,120,000	-72	12,280,000	2	-1,660,000	4,710,000
ADMG	PT. Polychem Indonesia Tbk	2024-04-12	509,480,000,000	313,780,000,000	3	-17	1	0	0	186	123	135	145	198	304	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-11	509,480,000,000	346,810,000,000	3	-18	1	0	0	186	123	135	145	199	304	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-10	509,480,000,000	346,810,000,000	3	-19	1	0	0	186	123	135	145	199	304	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-05	509,480,000,000	346,190,000,000	3	-19	1	0	0	186	0	136	145	275	201	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-04	509,480,000,000	347,400,000,000	3	-19	1	0	0	186	0	136	145	296	231	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-03	509,480,000,000	347,400,000,000	3	-19	1	0	0	186	0	136	145	292	206	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-02	505,590,000,000	343,210,000,000	3	-19	1	0	0	186	0	136	145	281	177	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-04-01	517,260,000,000	355,380,000,000	3	-19	1	0	0	186	0	136	145	281	177	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-29	517,260,000,000	355,380,000,000	3	-19	1	0	0	186	123	136	145	286	211	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-72	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-28	513,370,000,000	351,800,000,000	3	-19	1	0	0	186	0	136	145	281	197	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-27	528,930,000,000	367,260,000,000	4	-20	1	0	0	186	0	136	145	286	202	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-26	528,930,000,000	368,190,000,000	4	-20	1	0	0	186	0	136	145	291	224	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-25	528,930,000,000	368,490,000,000	4	-20	1	0	0	186	123	136	145	291	224	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-22	525,040,000,000	364,280,000,000	4	-20	1	0	0	186	0	137	145	296	233	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-21	517,260,000,000	356,150,000,000	3	-19	1	0	0	186	123	137	145	296	233	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-14	517,260,000,000	358,550,000,000	3	-19	1	0	33	186	0	137	146	287	147	3,890,000,000	3,920,000,000	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-13	525,040,000,000	364,790,000,000	4	-20	1	2	31	186	0	137	146	287	147	3,890,000,000	3,920,000,000	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-11	525,040,000,000	364,790,000,000	4	-20	1	0	0	186	123	137	146	299	147	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-08	528,930,000,000	367,830,000,000	4	-20	1	0	0	186	123	137	146	303	148	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-05	528,930,000,000	368,310,000,000	4	-20	1	0	0	186	0	137	146	348	193	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-04	528,930,000,000	368,310,000,000	4	-20	1	0	0	186	123	137	146	348	193	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-03-01	528,930,000,000	368,840,000,000	4	-20	1	0	0	186	123	137	146	488	191	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-02-28	521,150,000,000	361,730,000,000	4	-20	1	0	0	186	0	137	146	483	194	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-70	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-02-27	536,710,000,000	377,300,000,000	4	-20	1	0	0	186	0	137	146	490	195	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-70	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk	2024-02-26	544,490,000,000	385,070,000,000	4	-21	1	0	0	186	0	137	146	490	195	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk (ADMG.JK)	2024-02-23	544,490,000,000	384,310,000,000	4	-21	1	0	0	186	0	137	146	495	191	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-71	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk (ADMG.JK)	2024-02-22	544,490,000,000	384,590,000,000	4	-21	1	0	0	186	0	137	146	491	147	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-70	10,220,000	2	-8,460,000	-422
ADMG	PT. Polychem Indonesia Tbk (ADMG.JK)	2024-02-21	532,820,000,000	372,920,000,000	4	-20	1	0	0	186	123	137	146	491	147	3,890,000,000	0	300,050,000	92	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-12	-5	-12	103,360,000	-30	-8,010,000	-17,450,000	-70	10,220,000	2	-8,460,000	-422

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	126	126	126	126	100
2024-05-08	15:47:00	125	126	125	125	3,500
2024-05-08	15:46:00	125	125	125	125	19,800
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	124	124	124	124	7,600
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	123	123	123	123	700
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	126	126	126	126	100
2024-05-08	15:46:00	125	126	125	125	23,300
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	124	124	124	124	7,600
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	123	123	123	123	700
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:01	124	124	124	124	0
2024-05-08	15:16:00	124	124	124	124	2,100
2024-05-08	15:14:00	122	124	122	124	196,600
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	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	125	126	125	126	23,400
2024-05-08	15:40:00	124	124	124	124	7,600
2024-05-08	15:35:00	123	123	123	123	700
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	15:16:01	124	124	124	124	0
2024-05-08	15:15:00	124	124	124	124	2,100
2024-05-08	15:10:00	122	124	122	124	196,600
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	14:55:00	0	0	0	0	0
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	14:34:54	122	122	122	122	0
2024-05-08	14:30:00	122	122	122	122	200
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	123	123	123	123	900
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	122	122	122	122	200
2024-05-08	13:55:00	122	122	122	122	600
2024-05-08	13:50:00	122	122	122	122	200
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:45:00	125	126	125	126	23,400
2024-05-08	15:30:00	123	124	123	124	8,300
2024-05-08	15:16:01	124	124	124	124	0
2024-05-08	15:15:00	124	124	124	124	2,100
2024-05-08	15:00:00	122	124	122	124	196,600
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:34:54	122	122	122	122	0
2024-05-08	14:30:00	122	122	122	122	200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	122	123	122	123	1,100
2024-05-08	13:45:00	122	122	122	122	800
2024-05-08	13:42:26	122	122	122	122	0
2024-05-08	13:30:00	121	122	121	122	1,400
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	11:48:07	121	121	121	121	0
2024-05-08	11:45:00	122	122	121	121	12,200
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	10:45:00	0	0	0	0	0
2024-05-08	10:44:36	123	123	123	123	0
2024-05-08	10:30:00	123	123	123	123	100
2024-05-08	10:24:07	124	124	124	124	0
2024-05-08	10:15:00	126	126	124	124	44,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:30:00	123	126	123	126	31,700
2024-05-08	15:16:01	124	124	124	124	0
2024-05-08	15:00:00	122	124	122	124	198,700
2024-05-08	14:34:54	122	122	122	122	0
2024-05-08	14:30:00	122	122	122	122	200
2024-05-08	14:00:00	122	123	122	123	1,100
2024-05-08	13:42:26	122	122	122	122	0
2024-05-08	13:30:00	121	122	121	122	2,200
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	11:48:07	121	121	121	121	0
2024-05-08	11:30:00	122	122	121	121	12,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:44:36	123	123	123	123	0
2024-05-08	10:30:00	123	123	123	123	100
2024-05-08	10:24:07	124	124	124	124	0
2024-05-08	10:00:00	126	126	124	124	44,600
2024-05-08	09:41:36	125	125	125	125	0
2024-05-08	09:30:00	125	125	125	125	300
2024-05-08	09:00:12	124	124	124	124	0
2024-05-08	09:00:00	124	124	124	124	6,000
2024-05-07	16:00:00	124	124	124	124	0
2024-05-07	15:43:17	122	122	122	122	0
2024-05-07	15:30:00	122	122	122	122	100
2024-05-07	15:00:00	123	124	123	123	9,100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:16:01	124	124	124	124	0
2024-05-08	15:00:00	122	126	122	126	230,400
2024-05-08	14:34:54	122	122	122	122	0
2024-05-08	14:00:00	122	123	122	122	1,300
2024-05-08	13:42:26	122	122	122	122	0
2024-05-08	13:00:00	121	122	121	122	1,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:07	121	121	121	121	0
2024-05-08	11:00:00	122	122	121	121	12,200
2024-05-08	10:44:36	123	123	123	123	0
2024-05-08	10:24:07	124	124	124	124	0
2024-05-08	10:00:00	126	126	123	123	44,700
2024-05-08	09:41:36	125	125	125	125	0
2024-05-08	09:00:12	124	124	124	124	0
2024-05-08	09:00:00	124	125	124	125	0
2024-05-07	15:43:17	122	122	122	122	0
2024-05-07	15:00:00	123	124	122	122	9,200
2024-05-07	14:00:00	0	0	0	0	0
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	11:16:58	122	122	122	122	0
2024-05-07	11:00:00	122	122	122	122	100
2024-05-07	10:28:52	124	124	124	124	0
2024-05-07	10:00:00	120	124	120	122	28,200
2024-05-07	09:47:20	123	123	123	123	0
2024-05-07	09:02:19	124	124	124	124	0
2024-05-07	09:00:00	124	124	120	120	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:04:41	123	123	123	123	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	125	125	125	125	0
2024-05-08	15:16:01	124	124	124	124	0
2024-05-08	15:00:00	122	126	122	125	232,200
2024-05-08	14:34:54	122	122	122	122	0
2024-05-08	13:42:26	122	122	122	122	0
2024-05-08	13:30:00	121	123	121	122	3,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:07	121	121	121	121	0
2024-05-08	10:44:36	123	123	123	123	0
2024-05-08	10:30:00	123	123	121	121	12,300
2024-05-08	10:24:07	124	124	124	124	0
2024-05-08	09:41:36	125	125	125	125	0
2024-05-08	09:00:12	124	124	124	124	0
2024-05-08	09:00:00	124	126	124	124	50,900
2024-05-07	15:43:17	122	122	122	122	0
2024-05-07	15:00:00	123	124	122	124	19,200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:16:58	122	122	122	122	0
2024-05-07	10:30:00	122	122	122	122	300
2024-05-07	10:28:52	124	124	124	124	0
2024-05-07	09:47:20	123	123	123	123	0
2024-05-07	09:02:19	124	124	124	124	0
2024-05-07	09:00:00	124	124	120	124	184,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:04:41	123	123	123	123	0
2024-05-06	15:00:00	124	124	123	124	9,400
2024-05-06	13:54:36	123	123	123	123	0
2024-05-06	13:49:31	123	123	123	123	0
2024-05-06	13:30:00	123	124	123	123	50,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	124	126	121	125	298,600
2024-05-07	09:00:00	124	124	120	124	195,300
2024-05-06	09:00:00	123	125	118	124	466,400
2024-05-03	09:00:00	125	126	118	118	189,000
2024-05-02	09:00:00	125	130	120	121	919,200
2024-04-30	09:00:00	122	129	119	125	290,300
2024-04-29	09:00:00	118	131	116	122	241,300
2024-04-26	09:00:00	121	121	118	120	1,017,200
2024-04-25	09:00:00	122	123	120	120	155,600
2024-04-24	09:00:00	119	135	119	122	275,600
2024-04-23	09:00:00	122	124	120	120	172,300
2024-04-22	09:00:00	122	123	120	122	152,500
2024-04-19	09:00:00	126	126	120	120	143,900
2024-04-18	09:00:00	126	128	123	126	232,600
2024-04-17	09:00:00	128	132	127	127	72,200
2024-04-16	09:00:00	131	131	126	130	582,000
2024-04-05	09:00:00	132	132	130	131	703,800
2024-04-04	09:00:00	133	133	130	131	12,400
2024-04-03	09:00:00	131	132	129	132	128,200
2024-04-02	09:00:00	130	132	129	131	326,100
2024-04-01	09:00:00	130	133	129	130	706,500
2024-03-28	09:00:00	131	133	131	133	83,100
2024-03-27	09:00:00	135	136	130	132	170,600
2024-03-26	09:00:00	136	136	131	135	267,700
2024-03-25	09:00:00	136	136	132	135	50,800
2024-03-22	09:00:00	135	136	133	136	19,400
2024-03-21	09:00:00	133	137	133	135	150,600
2024-03-20	09:00:00	132	135	132	133	103,300
2024-03-19	09:00:00	133	135	130	134	431,200
2024-03-18	09:00:00	134	137	132	136	73,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	124	124	120	124	195,300
2024-05-06	09:00:00	123	125	118	124	466,400
2024-05-02	09:00:00	125	130	120	121	919,200
2024-04-30	09:00:00	122	129	119	125	290,300
2024-04-29	09:00:00	118	131	116	122	241,300
2024-04-26	09:00:00	121	121	118	120	1,017,200
2024-04-25	09:00:00	122	123	120	120	155,600
2024-04-24	09:00:00	119	135	119	122	275,600
2024-04-23	09:00:00	122	124	120	120	172,300
2024-04-22	09:00:00	122	123	120	122	152,500
2024-04-19	09:00:00	126	126	120	120	143,900
2024-04-18	09:00:00	126	128	123	126	232,600
2024-04-17	09:00:00	128	132	127	127	72,200
2024-04-16	09:00:00	131	131	126	130	582,000
2024-04-05	09:00:00	132	132	130	131	703,800
2024-04-04	09:00:00	133	133	130	131	12,400
2024-04-03	09:00:00	131	132	129	132	128,200
2024-04-02	09:00:00	130	132	129	131	326,100
2024-04-01	09:00:00	130	133	129	130	706,500
2024-03-28	09:00:00	131	133	131	133	83,100
2024-03-27	09:00:00	135	136	130	132	170,600
2024-03-26	09:00:00	136	136	131	135	267,700
2024-03-25	09:00:00	136	136	132	135	50,800
2024-03-22	09:00:00	135	136	133	136	19,400
2024-03-21	09:00:00	133	137	133	135	150,600
2024-03-20	09:00:00	132	135	132	133	103,300
2024-03-19	09:00:00	133	135	130	134	431,200
2024-03-18	09:00:00	134	137	132	136	73,500
2024-03-15	09:00:00	135	135	129	134	422,200
2024-03-14	09:00:00	132	138	132	134	418,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	123	126	118	125	960,300
2024-04-28	00:00:00	118	131	116	118	1,639,800
2024-04-21	00:00:00	122	135	118	120	1,773,200
2024-04-14	00:00:00	131	132	120	120	1,030,700
2024-04-07	00:00:00	131	131	131	131	0
2024-03-31	00:00:00	130	133	129	131	1,877,000
2024-03-24	00:00:00	136	136	130	133	572,200
2024-03-17	00:00:00	134	137	130	136	778,000
2024-03-10	00:00:00	135	138	129	134	1,196,100
2024-03-03	00:00:00	134	140	133	135	613,200
2024-02-25	00:00:00	140	145	132	136	858,400
2024-02-18	00:00:00	137	142	135	140	1,071,500
2024-02-11	00:00:00	133	140	131	136	652,300
2024-02-04	00:00:00	138	139	132	134	388,200
2024-01-28	00:00:00	137	141	135	138	436,600
2024-01-21	00:00:00	141	142	129	137	700,500
2024-01-14	00:00:00	135	145	134	138	1,254,400
2024-01-07	00:00:00	140	144	132	135	1,937,100
2023-12-31	00:00:00	137	155	134	140	5,831,400
2023-12-24	00:00:00	136	139	130	137	857,600
2023-12-17	00:00:00	139	142	131	136	1,172,200
2023-12-10	00:00:00	141	143	131	139	1,849,100
2023-12-03	00:00:00	145	157	138	142	11,355,100
2023-11-26	00:00:00	145	152	140	145	1,430,400
2023-11-19	00:00:00	149	150	140	145	1,610,100
2023-11-12	00:00:00	145	153	144	149	1,246,500
2023-11-05	00:00:00	147	155	140	146	1,918,300
2023-10-29	00:00:00	158	159	140	147	4,785,500
2023-10-22	00:00:00	148	162	143	153	4,474,300
2023-10-15	00:00:00	153	154	147	148	1,174,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	125	130	118	125	2,068,500
2024-03-31	00:00:00	130	135	116	125	5,212,500
2024-02-29	00:00:00	139	140	129	133	3,195,900
2024-01-31	00:00:00	136	145	131	136	3,137,600
2023-12-31	00:00:00	137	155	129	136	9,956,400
2023-11-30	00:00:00	143	157	130	137	15,309,100
2023-10-31	00:00:00	147	155	140	144	6,919,900
2023-09-30	00:00:00	145	165	143	147	14,329,200
2023-08-31	00:00:00	141	160	141	151	7,548,000
2023-07-31	00:00:00	149	164	139	149	19,981,000
2023-06-30	00:00:00	138	186	138	155	149,598,600
2023-05-31	00:00:00	143	144	135	138	3,402,400
2023-04-30	00:00:00	141	156	138	143	4,733,900
2023-03-31	00:00:00	130	157	127	138	2,790,200
2023-02-28	00:00:00	132	135	129	133	78,000
2023-01-31	00:00:00	143	144	142	143	25,600
2022-12-31	00:00:00	153	155	143	147	5,389,400
2022-11-30	00:00:00	154	160	148	151	5,740,700
2022-10-31	00:00:00	159	162	151	155	8,505,900
2022-09-30	00:00:00	167	169	158	159	7,910,600
2022-08-31	00:00:00	175	175	164	167	12,748,300
2022-07-31	00:00:00	174	178	170	174	11,632,100
2022-06-30	00:00:00	174	196	161	174	105,581,800
2022-05-31	00:00:00	181	190	169	174	17,440,300
2022-04-30	00:00:00	179	194	160	181	24,131,900
2022-03-31	00:00:00	183	190	167	179	12,129,700
2022-02-28	00:00:00	197	200	180	184	20,520,800
2022-01-31	00:00:00	172	200	169	195	40,992,000
2021-12-31	00:00:00	202	208	167	172	19,422,400
2021-11-30	00:00:00	210	220	189	202	27,294,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	125	130	118	125	2,068,500
2024-03-31	00:00:00	130	135	116	122	4,922,200
2024-02-29	00:00:00	139	140	129	133	3,195,900
2024-01-31	00:00:00	136	145	116	125	11,546,000
2023-12-31	00:00:00	137	155	129	133	16,289,900
2023-11-30	00:00:00	143	157	129	136	28,403,100
2023-10-31	00:00:00	147	157	129	136	32,185,400
2023-09-30	00:00:00	145	165	130	137	36,558,200
2023-08-31	00:00:00	141	165	140	144	28,797,100
2023-07-31	00:00:00	149	165	139	147	41,858,200
2023-06-30	00:00:00	138	186	138	151	177,127,600
2023-05-31	00:00:00	143	186	135	149	172,982,000
2023-04-30	00:00:00	143	186	135	155	153,001,000
2023-03-31	00:00:00	138	156	133	138	14,114,800
2023-02-28	00:00:00	132	157	123	143	17,521,700
2023-01-31	00:00:00	143	157	123	138	10,862,900
2022-10-31	00:00:00	159	162	143	147	19,636,000
2022-07-31	00:00:00	174	178	158	159	32,291,000
2022-04-30	00:00:00	179	196	160	174	147,154,000
2022-01-31	00:00:00	172	200	167	179	73,642,500
2021-10-31	00:00:00	234	240	167	172	78,399,700
2021-07-31	00:00:00	218	264	202	234	564,102,000
2021-04-30	00:00:00	172	284	143	216	461,087,500
2021-01-31	00:00:00	177	214	160	170	152,410,500

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