Informasi Saham ADMR PT Adaro Minerals Indonesia 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
101	Enterprises Value Revenue Ratio	1	3	4	297,140
40002	Enterprise Value	5	50,278,118,288,136	52,892,595,377,367	71,805,996,370,357
14010	Ps Ratio	9	3	4	5
14008	Pe Ratio	13	7	12	11
102	Enterprises Value E B I T D A Ratio	15	5	8	980,337
14020	Forward Pe Ratio	19	6	13	11
14012	Pb Ratio	31	3	5	9
40001	Market Cap	35	53,760,265,922,500	55,599,970,840,000	69,295,551,892,500

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
101	Enterprises Value Revenue Ratio	1	3	3	4	4	3	4	297,140
40002	Enterprise Value	5	50,278,118,288,136	50,800,624,425,466	52,892,595,377,367	51,574,945,188,540	37,378,611,123,923	55,151,493,940,794	71,805,996,370,357
14010	Ps Ratio	9	3	4	4	4	3	4	5
14008	Pe Ratio	13	7	11	12	12	7	9	11
102	Enterprises Value E B I T D A Ratio	15	5	8	8	8	5	7	980,337
14020	Forward Pe Ratio	19	6	6	13	14	7	9	11
14012	Pb Ratio	31	3	4	5	5	4	7	9
40001	Market Cap	35	53,760,265,922,500	53,555,854,265,000	55,599,970,840,000	53,351,442,607,500	37,816,156,637,500	52,738,207,635,000	69,295,551,892,500

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	629,494,855	247,535,803	461,836,207	217,297,713	-26,494,729
20304	Write Off	0	0	0	0	0
20091	Net Income	472,360,055	190,519,001	332,210,508	155,110,738	-28,285,428
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	630,139,911	247,535,803	463,485,127	222,552,446	-25,638,069
20007	Amortization	0	0	0	0	0
20046	Gross Profit	605,631,097	203,602,887	534,914,660	240,450,292	-11,170,814
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	601,475,522	240,792,428	437,793,072	201,916,864	-38,615,259
20145	Tax Provision	130,031,601	51,442,093	102,054,334	45,205,212	-10,062,332
20100	Total Revenue	1,122,249,025	365,333,929	908,142,046	460,170,748	123,303,937
20164	Total Expenses	515,742,790	122,340,845	448,316,409	244,818,823	150,080,495
20013	Cost Of Revenue	516,617,928	161,731,042	373,227,386	219,720,456	134,474,751
20177	Interest Income	23,310,865	6,332,369	4,148,643	317,472	2,519,684
20057	Interest Expense	28,019,333	6,743,375	24,043,135	15,380,849	12,120,530
20109	Operating Income	606,506,235	242,993,084	459,825,637	215,351,925	-26,776,558
20316	Normalized Income	472,360,055	190,519,001	332,246,658	155,110,738	-27,603,345
20108	Operating Expense	-875,138	-39,390,197	75,089,023	25,098,367	15,605,744
20112	Operating Revenue	1,122,249,025	365,333,929	908,142,046	460,170,748	123,303,937
20087	Minority Interests	916,134	1,168,666	-3,528,230	-1,600,914	267,499
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,824,813	-422,261	-20,139,590	-15,194,828	-9,600,846
20416	Total Unusual Items	0	0	-47,139	0	-922,456
29010	Basic Average Shares	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500
20269	Other Special Charges	0	0	47,139	0	-45,795
20287	Rent And Landing Fees	0	0	0	0	86,463
29011	Diluted Average Shares	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500
20420	Normalized E B I T D A	630,139,911	247,535,803	463,532,266	222,552,446	-24,715,613
20162	Special Income Charges	0	0	-47,139	0	-922,456
20315	Reconciled Depreciation	645,056	-866,527	1,648,920	5,254,733	856,660
20312	Other Operating Expenses	-38,371,774	-52,487,414	47,983,289	444,236	0
20368	Total Other Finance Cost	116,345	11,255	245,098	131,451	0
20440	Rent Expense Supplemental	0	0	0	111,894	303,786
20314	Reconciled Cost Of Revenue	516,617,928	161,731,042	373,227,386	219,720,456	134,474,751
20419	Tax Effect Of Unusual Items	0	0	-10,989	0	-240,373
20225	Impairment Of Capital Assets	0	0	0	0	968,251
20018	Depreciation Income Statement	645,056	-477,664	1,648,920	5,254,733	856,660
20075	Interest Income Non Operating	23,310,865	6,332,369	4,148,643	317,472	2,519,684
20158	Selling And Marketing Expense	13,413,542	5,575,805	9,145,014	2,764,263	0
20064	Interest Expense Non Operating	28,019,333	6,743,375	24,043,135	15,380,849	12,120,530
20093	Net Income Common Stockholders	472,360,055	190,519,001	332,210,508	155,110,738	-28,285,428
20094	Net Income Continuous Operations	471,443,921	189,350,335	335,738,738	156,711,652	-28,552,927
20045	General And Administrative Expense	13,960,038	5,292,108	12,530,329	13,597,364	10,799,516
20159	Selling General And Administration	27,373,580	10,867,913	21,675,343	16,361,627	10,799,516
20435	Total Operating Income As Reported	606,976,635	241,376,048	458,399,927	217,555,928	-29,014,413
20412	Other Non Operating Income Expenses	210,743	20,959	418,056	30,264	72,548
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	472,360,055	190,519,001	332,210,508	155,110,738	-28,285,428
20417	Total Unusual Items Excluding Goodwill	0	0	-47,139	0	-922,456
20077	Net Non Operating Interest Income Expense	-4,824,813	-422,261	-20,139,590	-15,194,828	-9,600,846
20346	Net Income Including Noncontrolling Interests	471,443,921	189,350,335	335,738,738	156,711,652	-28,552,927
20019	Depreciation And Amortization In Income Statement	645,056	-866,527	1,648,920	5,254,733	856,660
20309	Net Income From Continuing And Discontinued Operation	472,360,055	190,519,001	332,210,508	155,110,738	-28,285,428
20331	Net Income From Continuing Operation Net Minority Interest	472,360,055	190,519,001	332,210,508	155,110,738	-28,285,428

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	629,494,855	154,001,792	247,535,803	118,919,296	109,037,964	118,143,889	461,836,207	217,297,713	-26,494,729
20304	Write Off	0	0	0	0	0	0	0	0	0
20091	Net Income	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	630,139,911	154,122,737	247,535,803	119,444,841	109,903,057	118,697,628	463,485,127	222,552,446	-25,638,069
20007	Amortization	0	0	0	141,687	0	0	0	0	0
20046	Gross Profit	605,631,097	157,062,040	203,602,887	126,254,669	118,711,501	134,642,854	534,914,660	240,450,292	-11,170,814
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	601,475,522	147,314,436	240,792,428	112,200,947	101,167,711	109,266,805	437,793,072	201,916,864	-38,615,259
20145	Tax Provision	130,031,601	31,677,400	51,442,093	24,751,152	22,160,956	24,230,549	102,054,334	45,205,212	-10,062,332
20100	Total Revenue	1,122,249,025	274,535,673	365,333,929	257,021,540	225,357,883	238,248,569	908,142,046	460,170,748	123,303,937
20164	Total Expenses	515,742,790	128,931,497	122,340,845	143,317,070	121,153,378	125,412,689	448,316,409	244,818,823	150,080,495
20013	Cost Of Revenue	516,617,928	117,473,633	161,731,042	130,766,871	106,646,382	103,605,715	373,227,386	219,720,456	134,474,751
20177	Interest Income	23,310,865	7,759,452	6,332,369	4,986,621	4,232,423	4,180,936	4,148,643	317,472	2,519,684
20057	Interest Expense	28,019,333	6,687,356	6,743,375	6,718,349	7,870,253	8,877,084	24,043,135	15,380,849	12,120,530
20109	Operating Income	606,506,235	145,604,176	242,993,084	113,704,470	104,204,505	112,835,880	459,825,637	215,351,925	-26,776,558
20316	Normalized Income	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,246,658	155,110,738	-27,603,345
20108	Operating Expense	-875,138	11,457,864	-39,390,197	12,550,199	14,506,996	21,806,974	75,089,023	25,098,367	15,605,744
20112	Operating Revenue	1,122,249,025	274,535,673	365,333,929	257,021,540	225,357,883	238,248,569	908,142,046	460,170,748	123,303,937
20087	Minority Interests	916,134	409,841	1,168,666	-456,905	-205,468	-327,538	-3,528,230	-1,600,914	267,499
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,824,813	990,579	-422,261	-1,743,514	-3,649,617	-4,751,587	-20,139,590	-15,194,828	-9,600,846
20416	Total Unusual Items	0	0	0	-47,139	0	0	-47,139	0	-922,456
29010	Basic Average Shares	40,882,331,500	40,882,331,500	0	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
20269	Other Special Charges	0	0	0	0	0	0	47,139	0	-45,795
20287	Rent And Landing Fees	0	0	0	0	0	0	0	0	86,463
29011	Diluted Average Shares	40,882,331,500	40,882,331,500	0	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
20420	Normalized E B I T D A	630,139,911	154,122,737	247,535,803	119,444,841	109,903,057	118,697,628	463,532,266	222,552,446	-24,715,613
20162	Special Income Charges	0	0	0	0	0	0	-47,139	0	-922,456
20315	Reconciled Depreciation	645,056	120,945	-866,527	525,545	865,093	553,739	1,648,920	5,254,733	856,660
20312	Other Operating Expenses	-38,371,774	175,786	-52,487,414	25,400,537	179,290	11,775,234	47,983,289	444,236	0
20368	Total Other Finance Cost	116,345	81,517	11,255	11,786	11,787	55,439	245,098	131,451	0
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	111,894	303,786
20314	Reconciled Cost Of Revenue	516,617,928	117,473,633	161,731,042	130,766,871	106,646,382	103,605,715	373,227,386	219,720,456	134,474,751
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-10,989	0	-240,373
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0	968,251
20018	Depreciation Income Statement	645,056	120,945	-477,664	383,858	617,917	553,739	1,648,920	5,254,733	856,660
20075	Interest Income Non Operating	23,310,865	7,759,452	6,332,369	4,986,621	4,232,423	4,180,936	4,148,643	317,472	2,519,684
20158	Selling And Marketing Expense	13,413,542	2,147,016	5,575,805	2,920,708	2,770,013	2,493,920	9,145,014	2,764,263	0
20064	Interest Expense Non Operating	28,019,333	6,687,356	6,743,375	6,718,349	7,870,253	8,877,084	24,043,135	15,380,849	12,120,530
20093	Net Income Common Stockholders	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20094	Net Income Continuous Operations	471,443,921	115,637,036	189,350,335	87,449,795	79,006,755	85,036,256	335,738,738	156,711,652	-28,552,927
20045	General And Administrative Expense	13,960,038	5,295,578	5,292,108	-17,444,218	9,176,597	3,991,604	12,530,329	13,597,364	10,799,516
20159	Selling General And Administration	27,373,580	7,442,594	10,867,913	-14,523,510	11,946,610	6,485,524	21,675,343	16,361,627	10,799,516
20435	Total Operating Income As Reported	606,976,635	146,499,643	241,376,048	114,104,326	104,996,618	114,153,653	458,399,927	217,555,928	-29,014,413
20412	Other Non Operating Income Expenses	210,743	69,781	20,959	93,717	26,286	6,236	418,056	30,264	72,548
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20417	Total Unusual Items Excluding Goodwill	0	0	0	-47,139	0	0	-47,139	0	-922,456
20077	Net Non Operating Interest Income Expense	-4,824,813	990,579	-422,261	-1,743,514	-3,649,617	-4,751,587	-20,139,590	-15,194,828	-9,600,846
20346	Net Income Including Noncontrolling Interests	471,443,921	115,637,036	189,350,335	87,449,795	79,006,755	85,036,256	335,738,738	156,711,652	-28,552,927
20019	Depreciation And Amortization In Income Statement	645,056	120,945	-866,527	525,545	865,093	553,739	1,648,920	5,254,733	856,660
20309	Net Income From Continuing And Discontinued Operation	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20331	Net Income From Continuing Operation Net Minority Interest	472,360,055	116,046,877	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	452,875,798	456,697,723
23165	Payables	98,318,535	114,052,094	64,064,091	34,543,694
23139	Net P P E	744,108,725	610,390,876	622,671,562	653,785,646
23351	Properties	221,722,151	218,315,619	217,752,151	217,358,845
23386	Total Debt	423,753,031	489,493,784	634,821,649	500,691,002
23100	Gross P P E	941,542,446	773,073,627	755,205,173	754,250,290
23038	Common Stock	303,919,662	303,919,662	303,919,662	129,808,932
23045	Current Debt	5,124,546	0	0	11,140,037
23532	Share Issued	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23220	Total Assets	1,695,419,616	1,286,624,764	965,702,525	855,222,280
23027	Capital Stock	303,919,662	303,919,662	303,919,662	129,808,932
23382	Other Payable	27,837,265	25,991,764	13,420,641	12,462,479
23028	Cash Financial	564,772,946	357,913,888	139,426,550	38,772,296
23123	Long Term Debt	415,609,563	487,156,278	633,703,987	488,129,982
23179	Prepaid Assets	6,993,006	7,344,986	4,945,470	2,862,303
23385	Working Capital	674,804,075	449,339,457	224,102,189	90,780,477
23000	Accounts Payable	33,478,070	22,612,686	20,093,927	20,741,590
23029	Cash Equivalents	21,649,585	153,468,279	41,401,639	3,800,000
23245	Invested Capital	1,397,065,306	1,021,660,154	835,887,603	756,757,098
23340	Other Properties	2,825,251	1,354,535	76,156	255,013
23291	Dividends Payable	0	476,594	0	0
23132	Minority Interest	61,717,998	34,803,748	3,260,397	1,659,380
23342	Other Receivables	36,620,340	6,617,198	6,281,842	74,473,945
23204	Retained Earnings	849,867,892	412,314,727	81,560,113	-27,085,401
23217	Total Tax Payable	37,003,200	64,971,050	30,549,523	1,339,625
23352	Current Provisions	5,801,812	5,940,274	4,255,594	3,888,940
23001	Accounts Receivable	182,440,224	64,188,481	88,341,506	5,137,636
23280	Common Stock Equity	976,331,197	534,503,876	202,183,616	257,487,079
23403	Net Tangible Assets	975,518,286	533,833,932	201,174,732	255,876,862
23215	Stockholders Equity	976,331,197	534,503,876	202,183,616	257,487,079
23383	Tangible Book Value	975,518,286	533,833,932	201,174,732	255,876,862
23353	Long Term Provisions	25,705,282	27,103,972	29,988,128	23,991,517
23374	Total Capitalization	1,391,940,760	1,021,660,154	835,887,603	745,617,061
23312	Land And Improvements	134,414,068	133,983,130	133,896,154	133,896,154
23469	Other Equity Interest	696,332	0	0	0
23393	Ordinary Shares Number	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-197,433,721	-162,682,751	-132,533,611	-100,464,644
23282	Construction In Progress	162,532,341	14,053,880	9,271,470	11,546,383
23380	Capital Lease Obligations	3,018,922	2,337,506	1,117,662	1,420,983
23030	Cash And Cash Equivalents	586,422,531	511,382,167	180,828,189	42,572,296
23012	Additional Paid In Capital	-183,041,911	-183,297,630	-183,296,159	-9,515,056
23275	Buildings And Improvements	199,816,166	198,694,959	197,000,515	196,769,805
23319	Machinery Furniture Equipment	220,232,469	206,671,504	197,208,727	194,424,090
23048	Current Capital Lease Obligation	1,269,768	703,969	164,076	280,022
23127	Long Term Capital Lease Obligation	1,749,154	1,633,537	953,586	1,140,961
23098	Goodwill And Other Intangible Assets	812,911	669,944	1,008,884	1,610,217
23261	Total Equity Gross Minority Interest	1,038,049,195	569,307,624	205,444,013	259,146,459
23067	Non Current Deferred Taxes Liabilities	1,044,693	1,376,048	508,323	0
23259	Total Liabilities Net Minority Interest	657,370,421	717,317,140	760,258,512	596,075,821
23046	Current Debt And Capital Lease Obligation	6,394,314	703,969	164,076	11,420,059
23124	Long Term Debt And Capital Lease Obligation	417,358,717	488,789,815	634,657,573	489,270,943
23344	Non Current Pension And Other Postretirement Benefit Plans	3,511,551	3,012,426	2,676,818	2,774,258

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	452,875,798	456,697,723
23165	Payables	103,963,645	98,318,535	89,685,043	83,853,053	82,879,475	114,052,094	64,064,091	34,543,694
23139	Net P P E	801,704,134	744,108,725	690,473,114	653,250,052	623,265,060	610,390,876	622,671,562	653,785,646
23351	Properties	221,477,043	221,722,151	219,945,409	219,323,639	218,963,926	218,315,619	217,752,151	217,358,845
23386	Total Debt	403,351,885	423,753,031	408,497,750	339,647,193	439,511,732	489,493,784	634,821,649	500,691,002
23100	Gross P P E	1,008,573,517	941,542,446	879,654,474	833,364,939	794,503,238	773,073,627	755,205,173	754,250,290
23038	Common Stock	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	129,808,932
23045	Current Debt	5,235,602	5,124,546	0	0	0	0	0	11,140,037
23532	Share Issued	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23220	Total Assets	1,782,351,377	1,695,419,616	1,517,974,161	1,337,262,523	1,343,983,888	1,286,624,764	965,702,525	855,222,280
23027	Capital Stock	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	129,808,932
23382	Other Payable	28,211,303	27,837,265	30,293,760	18,924,958	31,064,125	25,991,764	13,420,641	12,462,479
23028	Cash Financial	603,084,269	564,772,946	501,358,949	399,905,737	280,586,708	357,913,888	139,426,550	38,772,296
23123	Long Term Debt	395,350,737	415,609,563	405,447,257	336,884,493	436,884,493	487,156,278	633,703,987	488,129,982
23179	Prepaid Assets	13,247,845	6,993,006	10,495,835	8,343,553	9,614,207	7,344,986	4,945,470	2,862,303
23385	Working Capital	691,104,031	674,804,075	531,770,873	424,679,726	489,677,194	449,339,457	224,102,189	90,780,477
23000	Accounts Payable	56,303,538	33,478,070	24,705,034	36,415,964	22,224,305	22,612,686	20,093,927	20,741,590
23029	Cash Equivalents	17,223,869	21,649,585	80,521,834	54,442,966	188,104,453	153,468,279	41,401,639	3,800,000
23245	Invested Capital	1,492,099,441	1,397,065,306	1,191,150,360	1,035,594,706	1,056,793,419	1,021,660,154	835,887,603	756,757,098
23340	Other Properties	2,912,032	2,825,251	2,604,629	2,072,964	1,753,372	1,354,535	76,156	255,013
23291	Dividends Payable	0	0	0	0	0	476,594	0	0
23132	Minority Interest	61,308,157	61,717,998	60,415,169	59,958,264	59,752,796	34,803,748	3,260,397	1,659,380
23342	Other Receivables	43,411,889	36,620,340	8,835,642	6,805,897	6,259,147	6,617,198	6,281,842	74,473,945
23204	Retained Earnings	965,049,797	849,867,892	659,495,517	572,502,627	497,023,445	412,314,727	81,560,113	-27,085,401
23217	Total Tax Payable	19,448,804	37,003,200	34,686,249	28,512,131	29,591,045	64,971,050	30,549,523	1,339,625
23352	Current Provisions	4,663,221	5,801,812	2,850,396	4,744,692	5,940,274	5,940,274	4,255,594	3,888,940
23001	Accounts Receivable	122,824,775	182,440,224	62,902,961	60,264,534	114,203,559	64,188,481	88,341,506	5,137,636
23280	Common Stock Equity	1,091,513,102	976,331,197	785,703,103	698,710,213	619,908,926	534,503,876	202,183,616	257,487,079
23403	Net Tangible Assets	1,090,865,603	975,518,286	785,010,259	698,074,044	619,293,254	533,833,932	201,174,732	255,876,862
23215	Stockholders Equity	1,091,513,102	976,331,197	785,703,103	698,710,213	619,908,926	534,503,876	202,183,616	257,487,079
23383	Tangible Book Value	1,090,865,603	975,518,286	785,010,259	698,074,044	619,293,254	533,833,932	201,174,732	255,876,862
23353	Long Term Provisions	26,393,689	25,705,282	28,781,066	31,990,403	27,934,431	27,103,972	29,988,128	23,991,517
23374	Total Capitalization	1,486,863,839	1,391,940,760	1,191,150,360	1,035,594,706	1,056,793,419	1,021,660,154	835,887,603	745,617,061
23312	Land And Improvements	134,414,068	134,414,068	134,160,300	134,160,300	134,160,300	133,983,130	133,896,154	133,896,154
23469	Other Equity Interest	696,332	696,332	696,332	696,332	696,332	0	0	0
23393	Ordinary Shares Number	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-206,869,383	-197,433,721	-189,181,360	-180,114,887	-171,238,178	-162,682,751	-132,533,611	-100,464,644
23282	Construction In Progress	228,755,946	162,532,341	105,258,865	61,051,272	26,443,082	14,053,880	9,271,470	11,546,383
23380	Capital Lease Obligations	2,765,546	3,018,922	3,050,493	2,762,700	2,627,239	2,337,506	1,117,662	1,420,983
23030	Cash And Cash Equivalents	620,308,138	586,422,531	581,880,782	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296
23012	Additional Paid In Capital	-183,041,911	-183,041,911	-183,297,630	-183,297,630	-183,297,630	-183,297,630	-183,296,159	-9,515,056
23275	Buildings And Improvements	200,361,240	199,816,166	200,629,923	200,766,497	200,392,431	198,694,959	197,000,515	196,769,805
23319	Machinery Furniture Equipment	220,653,188	220,232,469	217,055,348	215,990,267	212,790,127	206,671,504	197,208,727	194,424,090
23048	Current Capital Lease Obligation	1,284,446	1,269,768	1,178,180	952,277	822,341	703,969	164,076	280,022
23127	Long Term Capital Lease Obligation	1,481,100	1,749,154	1,872,313	1,810,423	1,804,898	1,633,537	953,586	1,140,961
23098	Goodwill And Other Intangible Assets	647,499	812,911	692,844	636,169	615,672	669,944	1,008,884	1,610,217
23261	Total Equity Gross Minority Interest	1,152,821,259	1,038,049,195	846,118,272	758,668,477	679,661,722	569,307,624	205,444,013	259,146,459
23067	Non Current Deferred Taxes Liabilities	1,477,277	1,044,693	0	0	1,639,028	1,376,048	508,323	0
23259	Total Liabilities Net Minority Interest	629,530,118	657,370,421	671,855,889	578,594,046	664,322,166	717,317,140	760,258,512	596,075,821
23046	Current Debt And Capital Lease Obligation	6,520,048	6,394,314	1,178,180	952,277	822,341	703,969	164,076	11,420,059
23124	Long Term Debt And Capital Lease Obligation	396,831,837	417,358,717	407,319,570	338,694,916	438,689,391	488,789,815	634,657,573	489,270,943
23344	Non Current Pension And Other Postretirement Benefit Plans	3,526,306	3,511,551	3,697,425	3,597,742	3,368,226	3,012,426	2,676,818	2,774,258

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	0	145,450	4,162
26185	Free Cash Flow	238,453,987	29,044,331	458,417,068	148,718,454	-17,645,629
26027	Changes In Cash	151,986,729	4,214,491	336,589,327	139,294,436	7,140,612
26182	Issuance Of Debt	101,034,604	776,412	300,000	187,760,000	140,188,637
26123	Sale Of Business	0	0	0	0	2,967,165
26016	End Cash Position	620,677,890	586,422,531	511,382,167	180,828,189	42,572,296
26112	Purchase Of P P E	-189,536,178	-38,288,565	-21,136,735	-11,449,436	-45,610,858
26183	Repayment Of Debt	-174,079,768	-12,825,338	-147,855,430	-54,000,000	-96,942,765
26005	Capital Expenditure	-190,184,228	-38,588,299	-21,274,690	-11,449,436	-47,436,718
26012	Financing Cash Flow	-86,336,562	-24,699,144	-119,223,891	373,224,214	29,762,142
26013	Investing Cash Flow	-190,314,924	-38,718,995	-23,878,540	-394,097,668	-52,412,619
26115	Purchase Of Business	-106,557	-106,557	-20,822	-381,900,000	0
26098	Common Stock Issuance	0	0	0	241,222,762	0
26015	Beginning Cash Position	468,691,161	581,880,783	180,828,189	42,572,296	36,278,163
26223	Classesof Cash Payments	-566,953,108	-145,211,394	-390,689,375	-209,447,679	-91,012,061
26099	Long Term Debt Issuance	101,034,604	776,412	300,000	187,760,000	140,188,637
26090	Long Term Debt Payments	-174,079,768	-12,825,338	-147,855,430	-54,000,000	-96,942,765
26108	Purchase Of Intangibles	-648,050	-299,734	-137,955	0	-1,825,860
26181	Issuance Of Capital Stock	0	0	0	241,222,762	0
26071	Net Common Stock Issuance	0	0	0	241,222,762	0
26073	Net Long Term Debt Issuance	-73,045,164	-12,048,926	-147,555,430	133,760,000	43,245,872
26164	Net Other Financing Charges	25,317,842	0	31,244,233	0	-13,290,127
26165	Net Other Investing Changes	-5,848,942	-24,139	-2,583,028	-893,682	-835,196
26119	Net P P E Purchase And Sale	-189,536,178	-38,288,565	-21,136,735	-11,303,986	-45,606,696
26072	Net Issuance Payments Of Debt	-73,045,164	-12,048,926	-147,555,430	133,760,000	43,245,872
26226	Paymentson Behalfof Employees	-19,594,216	-4,773,297	-10,534,872	-8,375,292	-8,403,378
26116	Net Business Purchase And Sale	-106,557	-106,557	-20,822	-381,900,000	2,967,165
26063	Effect Of Exchange Rate Changes	-369,752	327,257	-6,035,349	-1,038,543	-846,479
26117	Net Intangibles Purchase And Sale	-648,050	-299,734	-137,955	0	-1,825,860
26228	Other Cash Paymentsfrom Operating Activities	-155,537,810	-39,584,505	-140,060,538	-63,665,681	-15,250,512
26222	Other Cash Receiptsfrom Operating Activities	4,100,001	1,366,667	3,599,996	2,383,325	4,223,593
26220	Cash Flowsfromusedin Operating Activities Direct	428,638,215	67,632,630	479,691,758	160,167,890	29,791,089
26221	Classesof Cash Receiptsfrom Operating Activities	1,116,058,136	246,090,368	933,250,356	378,738,508	121,826,280

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	0	0	0	0	0	0	0	145,450	4,162
26185	Free Cash Flow	238,453,987	62,627,025	29,044,331	61,170,796	85,611,835	-13,969,812	458,417,068	148,718,454	-17,645,629
26027	Changes In Cash	151,986,729	33,047,479	4,214,491	129,313,624	-14,588,865	-45,527,397	336,589,327	139,294,436	7,140,612
26182	Issuance Of Debt	101,034,604	253,598	776,412	100,004,594	0	350,000	300,000	187,760,000	140,188,637
26123	Sale Of Business	0	0	0	0	0	0	0	0	2,967,165
26016	End Cash Position	620,677,890	620,308,138	586,422,531	581,880,783	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296
26112	Purchase Of P P E	-189,536,178	-77,097,519	-38,288,565	-52,788,170	-21,361,924	-21,577,717	-21,136,735	-11,449,436	-45,610,858
26183	Repayment Of Debt	-174,079,768	-29,579,768	-12,825,338	-31,674,662	-100,000,000	-50,621,785	-147,855,430	-54,000,000	-96,942,765
26005	Capital Expenditure	-190,184,228	-77,097,712	-38,588,299	-52,969,972	-21,528,245	-21,641,357	-21,274,690	-11,449,436	-47,436,718
26012	Financing Cash Flow	-86,336,562	-29,579,546	-24,699,144	68,142,828	-100,200,700	-25,732,782	-119,223,891	373,224,214	29,762,142
26013	Investing Cash Flow	-190,314,924	-77,097,712	-38,718,995	-52,969,972	-21,528,245	-27,466,160	-23,878,540	-394,097,668	-52,412,619
26115	Purchase Of Business	-106,557	0	-106,557	0	0	0	-20,822	-381,900,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	241,222,762	0
26015	Beginning Cash Position	468,691,161	586,422,531	581,880,783	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296	36,278,163
26223	Classesof Cash Payments	-566,953,108	-155,396,507	-145,211,394	-136,013,281	-130,331,926	-125,776,884	-390,689,375	-209,447,679	-91,012,061
26099	Long Term Debt Issuance	101,034,604	253,598	776,412	100,004,594	0	350,000	300,000	187,760,000	140,188,637
26090	Long Term Debt Payments	-174,079,768	-29,579,768	-12,825,338	-31,674,662	-100,000,000	-50,621,785	-147,855,430	-54,000,000	-96,942,765
26108	Purchase Of Intangibles	-648,050	-193	-299,734	-181,802	-166,321	-63,640	-137,955	0	-1,825,860
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	241,222,762	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	241,222,762	0
26073	Net Long Term Debt Issuance	-73,045,164	-29,326,170	-12,048,926	68,329,932	-100,000,000	-50,271,785	-147,555,430	133,760,000	43,245,872
26164	Net Other Financing Charges	25,317,842	0	0	0	0	25,317,842	31,244,233	0	-13,290,127
26165	Net Other Investing Changes	-5,848,942	0	-24,139	0	0	-5,824,803	-2,583,028	-893,682	-835,196
26119	Net P P E Purchase And Sale	-189,536,178	-77,097,519	-38,288,565	-52,788,170	-21,361,924	-21,577,717	-21,136,735	-11,303,986	-45,606,696
26072	Net Issuance Payments Of Debt	-73,045,164	-29,326,170	-12,048,926	68,329,932	-100,000,000	-50,271,785	-147,555,430	133,760,000	43,245,872
26226	Paymentson Behalfof Employees	-19,594,216	-8,293,174	-4,773,297	-2,984,032	-3,543,713	-6,256,221	-10,534,872	-8,375,292	-8,403,378
26116	Net Business Purchase And Sale	-106,557	0	-106,557	0	0	0	-20,822	-381,900,000	2,967,165
26063	Effect Of Exchange Rate Changes	-369,752	838,128	327,257	-1,781,544	246,407	2,836,391	-6,035,349	-1,038,543	-846,479
26117	Net Intangibles Purchase And Sale	-648,050	-193	-299,734	-181,802	-166,321	-63,640	-137,955	0	-1,825,860
26228	Other Cash Paymentsfrom Operating Activities	-155,537,810	-38,698,592	-39,584,505	-37,355,738	-39,898,975	-49,311,268	-140,060,538	-63,665,681	-15,250,512
26222	Other Cash Receiptsfrom Operating Activities	4,100,001	1,025,000	1,366,667	1,025,000	683,334	1,366,666	3,599,996	2,383,325	4,223,593
26220	Cash Flowsfromusedin Operating Activities Direct	428,638,215	139,724,737	67,632,630	114,140,768	107,140,080	7,671,545	479,691,758	160,167,890	29,791,089
26221	Classesof Cash Receiptsfrom Operating Activities	1,116,058,136	334,855,115	246,090,368	255,639,878	279,472,775	189,042,243	933,250,356	378,738,508	121,826,280

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-15	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	27,381,639	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,772
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-12	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,874,572	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,748
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-11	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,651,761	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,751
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-10	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,627,982	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,747
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-05	At close: 04:13PM WIB	1,350	1,360	1,470	1,215	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	27,150,725	54,782,000,000,000	8	173	N/A	N/A (N/A)	N/A	1,755
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	1,310	1,310	1,465	1,215	1,305.00 - 1,350.00	1,305	1,350	740.00 - 1,600.00	740	1,600	23,597,800	27,072,146	55,191,000,000,000	8	174	N/A	N/A (N/A)	N/A	1,754
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	1,290	1,290	1,440	970	1,285.00 - 1,320.00	1,285	1,320	740.00 - 1,600.00	740	1,600	24,912,700	26,833,525	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,743
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	1,305	1,305	1,420	1,090	1,260.00 - 1,320.00	1,260	1,320	740.00 - 1,600.00	740	1,600	26,818,100	26,709,782	52,738,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,746
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-01	At close: 04:11PM WIB	1,310	1,310	1,425	1,060	1,300.00 - 1,350.00	1,300	1,350	740.00 - 1,600.00	740	1,600	25,678,200	26,557,267	53,351,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,746
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	1,330	1,335	1,375	1,180	1,300.00 - 1,345.00	1,300	1,345	740.00 - 1,600.00	740	1,600	13,488,600	26,557,267	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,741
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	1,330	1,335	1,375	1,180	1,300.00 - 1,345.00	1,300	1,345	740.00 - 1,600.00	740	1,600	13,488,600	26,491,232	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,736
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	1,345	1,345	1,330	1,335	1,330.00 - 1,355.00	1,330	1,355	740.00 - 1,600.00	740	1,600	13,441,200	26,527,060	54,373,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	1,300	1,305	1,340	1,345	1,305.00 - 1,355.00	1,305	1,355	740.00 - 1,600.00	740	1,600	25,480,400	26,814,591	54,987,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	1,300	1,310	1,295	1,300	1,290.00 - 1,320.00	1,290	1,320	740.00 - 1,600.00	740	1,600	14,716,300	27,285,022	53,147,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-22	At close: 04:13PM WIB	1,320	1,330	1,290	1,300	1,290.00 - 1,330.00	1,290	1,330	740.00 - 1,600.00	740	1,600	21,323,900	27,392,075	53,147,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	1,350	0	0	0	0.0000 - 0.0000	0	0		0		0	27,227,978	0	0	170	N/A	N/A (N/A)	N/A	1,729
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-14	As of 01:45PM WIB. Market open.	1,330	1,330	1,350	1,355	1,330.00 - 1,370.00	1,330	1,370	740.00 - 1,600.00	740	1,600	16,949,700	27,410,050	55,191,000,000,000	8	168	N/A	N/A (N/A)	N/A	1,707
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	1,455	1,450	1,340	1,345	1,325.00 - 1,465.00	1,325	1,465	740.00 - 1,600.00	740	1,600	73,203,600	26,594,573	54,373,000,000,000	8	169	N/A	N/A (N/A)	N/A	1,709
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	1,470	1,470	1,450	1,455	1,450.00 - 1,490.00	1,450	1,490	740.00 - 1,600.00	740	1,600	14,959,800	26,688,294	59,484,000,000,000	9	169	N/A	N/A (N/A)	N/A	1,709
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	1,470	1,470	1,450	1,455	1,450.00 - 1,490.00	1,450	1,490	740.00 - 1,600.00	740	1,600	14,959,800	27,223,593	59,484,000,000,000	9	170	N/A	N/A (N/A)	N/A	1,733
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	1,480	1,480	1,435	1,440	1,420.00 - 1,485.00	1,420	1,485	740.00 - 1,600.00	740	1,600	33,800,500	27,529,836	58,666,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	1,490	1,490	1,485	1,480	1,480.00 - 1,525.00	1,480	1,525	740.00 - 1,600.00	740	1,600	14,832,600	27,779,646	60,506,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	1,550	1,600	1,500	1,505	1,480.00 - 1,600.00	1,480	1,600	740.00 - 1,600.00	740	1,600	43,102,000	27,566,874	60,915,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,722
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	1,525	1,525	1,545	1,555	1,505.00 - 1,575.00	1,505	1,575	740.00 - 1,595.00	740	1,595	43,323,400	28,038,062	63,572,000,000,000	14	112	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-27	At close: 04:13PM WIB	1,515	1,515	1,525	1,530	1,490.00 - 1,535.00	1,490	1,535	740.00 - 1,595.00	740	1,595	26,991,500	27,978,710	62,346,000,000,000	14	112	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	1,470	1,470	1,510	1,515	1,460.00 - 1,515.00	1,460	1,515	740.00 - 1,595.00	740	1,595	28,285,000	29,313,435	61,937,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	1,455	1,460	1,465	1,470	1,440.00 - 1,485.00	1,440	1,485	740.00 - 1,595.00	740	1,595	22,860,800	29,133,030	60,097,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,723
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-22	At close: 04:13PM WIB	1,455	1,455	1,450	1,455	1,440.00 - 1,475.00	1,440	1,475	740.00 - 1,595.00	740	1,595	14,721,700	29,038,983	59,484,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,720
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-21	At close: 04:14PM WIB	1,445	1,450	1,450	1,455	1,435.00 - 1,485.00	1,435	1,485	740.00 - 1,595.00	740	1,595	34,254,700	28,707,747	59,484,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,719

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-15	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,870,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-12	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,650,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-11	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,630,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-10	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,630,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-05	53,560,000,000,000	50,960,000,000,000	8	6	3	3	47	86	0	0	1,600	0	1,401	1,256	27,070,000	17,630,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	179	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-04	52,740,000,000,000	50,160,000,000,000	8	6	3	3	46	84	0	0	1,600	0	1,401	1,254	26,830,000	16,100,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	174	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-03	52,740,000,000,000	50,160,000,000,000	8	6	3	3	46	84	0	0	1,600	0	1,403	1,251	26,710,000	16,740,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-02	53,350,000,000,000	50,770,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,404	1,249	26,560,000	16,220,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-01	53,560,000,000,000	50,980,000,000,000	8	6	3	3	47	86	0	0	1,600	0	1,404	1,249	26,560,000	16,220,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-29	53,560,000,000,000	50,980,000,000,000	8	6	3	3	47	86	0	0	1,600	740	1,405	1,246	26,490,000	17,820,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-28	54,370,000,000,000	51,800,000,000,000	8	7	3	4	48	87	0	0	1,600	0	1,405	1,244	26,530,000	23,800,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-27	53,150,000,000,000	50,570,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,405	1,241	26,810,000	25,300,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-26	53,150,000,000,000	50,590,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,405	1,239	27,290,000	27,490,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-25	53,150,000,000,000	50,590,000,000,000	8	6	3	3	47	85	0	0	1,600	740	1,405	1,239	27,290,000	27,490,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-22	53,960,000,000,000	51,410,000,000,000	8	6	3	4	47	86	0	0	1,600	0	1,409	1,234	27,230,000	28,470,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-21	55,190,000,000,000	52,630,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,409	1,234	27,230,000	28,470,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-14	54,370,000,000,000	51,850,000,000,000	8	7	3	4	48	87	39	33	1,600	0	1,412	1,218	26,590,000	26,400,000	40,880,000,000	41,160,000,000	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-13	59,480,000,000,000	56,930,000,000,000	9	7	3	4	52	96	36	31	1,600	0	1,412	1,218	26,710,000	26,400,000	40,880,000,000	41,160,000,000	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-11	59,480,000,000,000	56,930,000,000,000	9	7	3	4	52	96	0	0	1,600	740	1,412	1,218	27,020,000	26,400,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-08	60,100,000,000,000	57,530,000,000,000	9	7	4	4	53	97	0	0	1,600	740	1,410	1,215	27,220,000	27,190,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-05	60,910,000,000,000	58,180,000,000,000	13	11	4	5	54	98	0	0	1,600	0	1,402	1,201	27,780,000	31,440,000	40,880,000,000	0	6,580,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	609,700,000	441,020,000	113	297	586,420,000	423,750,000	41	4	296,590,000	48,970,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-04	60,910,000,000,000	58,180,000,000,000	13	11	4	5	60	138	0	0	1,600	740	1,402	1,201	27,780,000	31,440,000	40,880,000,000	0	6,580,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	609,700,000	441,020,000	113	297	586,420,000	423,750,000	41	4	296,590,000	48,970,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-01	63,370,000,000,000	60,650,000,000,000	14	11	4	5	63	144	0	0	1,600	740	1,401	1,198	27,570,000	36,370,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-28	62,350,000,000,000	59,640,000,000,000	14	11	4	5	62	141	0	0	1,595	0	1,392	1,187	27,980,000	40,990,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	112	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-27	61,940,000,000,000	59,230,000,000,000	13	11	4	5	62	140	0	0	1,595	0	1,388	1,184	29,310,000	39,340,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	116	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-26	60,100,000,000,000	57,380,000,000,000	13	10	4	5	60	136	0	0	1,595	0	1,388	1,184	29,310,000	39,340,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-23	59,480,000,000,000	56,770,000,000,000	13	10	4	5	59	135	0	0	1,595	0	1,385	1,178	29,040,000	41,680,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-22	59,480,000,000,000	56,770,000,000,000	13	10	4	5	59	135	0	0	1,595	0	1,383	1,175	28,710,000	41,040,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-21	59,070,000,000,000	56,360,000,000,000	13	10	4	5	59	134	0	0	1,595	740	1,383	1,175	28,710,000	41,040,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	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	1,315	1,315	1,310	1,315	21,500
2024-05-08	15:48:00	1,315	1,315	1,315	1,315	1,600
2024-05-08	15:47:00	1,315	1,315	1,315	1,315	52,900
2024-05-08	15:46:00	1,320	1,320	1,315	1,315	27,600
2024-05-08	15:45:00	1,315	1,320	1,315	1,320	18,500
2024-05-08	15:44:00	1,320	1,320	1,315	1,315	127,700
2024-05-08	15:43:00	1,320	1,320	1,315	1,320	26,800
2024-05-08	15:42:00	1,320	1,320	1,320	1,320	2,600
2024-05-08	15:41:00	1,320	1,320	1,320	1,320	14,500
2024-05-08	15:40:00	1,315	1,320	1,315	1,320	22,200
2024-05-08	15:39:00	1,320	1,320	1,315	1,320	33,300
2024-05-08	15:38:00	1,320	1,320	1,315	1,315	7,800
2024-05-08	15:37:00	1,320	1,320	1,315	1,315	23,700
2024-05-08	15:36:51	1,315	1,315	1,315	1,315	0
2024-05-08	15:36:00	1,315	1,320	1,315	1,315	10,300
2024-05-08	15:35:00	1,315	1,320	1,315	1,315	75,100
2024-05-08	15:34:00	1,315	1,320	1,315	1,315	14,800
2024-05-08	15:33:00	1,320	1,320	1,315	1,320	26,000
2024-05-08	15:32:00	1,315	1,320	1,315	1,320	19,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	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	1,315	1,315	1,310	1,315	23,100
2024-05-08	15:46:00	1,320	1,320	1,315	1,315	80,500
2024-05-08	15:44:00	1,320	1,320	1,315	1,320	146,200
2024-05-08	15:42:00	1,320	1,320	1,315	1,320	29,400
2024-05-08	15:40:00	1,315	1,320	1,315	1,320	36,700
2024-05-08	15:38:00	1,320	1,320	1,315	1,320	41,100
2024-05-08	15:36:51	1,315	1,315	1,315	1,315	0
2024-05-08	15:36:00	1,315	1,320	1,315	1,315	34,000
2024-05-08	15:34:00	1,315	1,320	1,315	1,315	89,900
2024-05-08	15:32:00	1,315	1,320	1,315	1,320	45,000
2024-05-08	15:30:00	1,320	1,320	1,315	1,320	25,000
2024-05-08	15:28:00	1,315	1,320	1,315	1,315	72,800
2024-05-08	15:26:00	1,315	1,320	1,315	1,315	18,500
2024-05-08	15:24:00	1,320	1,325	1,315	1,320	67,300
2024-05-08	15:22:00	1,320	1,325	1,320	1,320	8,800
2024-05-08	15:20:00	1,325	1,325	1,320	1,320	41,400
2024-05-08	15:18:00	1,320	1,320	1,315	1,320	218,300
2024-05-08	15:16:00	1,315	1,320	1,315	1,320	12,500
2024-05-08	15:14:00	1,315	1,320	1,315	1,315	6,900
2024-05-08	15:12:00	1,325	1,325	1,315	1,315	180,600
2024-05-08	15:10:00	1,325	1,325	1,320	1,320	257,300
2024-05-08	15:08:00	1,330	1,330	1,325	1,330	8,900
2024-05-08	15:06:00	1,330	1,330	1,325	1,330	9,500
2024-05-08	15:04:00	1,325	1,330	1,325	1,330	120,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	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	1,315	1,320	1,310	1,315	122,100
2024-05-08	15:40:00	1,315	1,320	1,315	1,315	193,800
2024-05-08	15:37:02	1,320	1,320	1,320	1,320	0
2024-05-08	15:35:00	1,315	1,320	1,315	1,320	150,200
2024-05-08	15:30:00	1,320	1,320	1,315	1,315	84,800
2024-05-08	15:25:00	1,320	1,320	1,315	1,315	151,400
2024-05-08	15:20:00	1,325	1,325	1,320	1,320	57,400
2024-05-08	15:15:00	1,315	1,320	1,315	1,320	236,100
2024-05-08	15:10:00	1,325	1,325	1,315	1,315	439,500
2024-05-08	15:05:00	1,330	1,330	1,325	1,330	20,600
2024-05-08	15:00:00	1,320	1,330	1,315	1,330	359,600
2024-05-08	14:55:00	1,320	1,320	1,315	1,320	78,500
2024-05-08	14:50:00	1,315	1,320	1,315	1,320	76,700
2024-05-08	14:45:00	1,325	1,325	1,315	1,315	276,300
2024-05-08	14:40:00	1,325	1,325	1,320	1,325	70,500
2024-05-08	14:39:45	1,325	1,325	1,325	1,325	0
2024-05-08	14:35:00	1,325	1,325	1,320	1,325	30,300
2024-05-08	14:30:00	1,325	1,325	1,320	1,325	40,300
2024-05-08	14:25:00	1,325	1,325	1,320	1,325	57,700
2024-05-08	14:20:00	1,330	1,330	1,320	1,325	100,300
2024-05-08	14:15:00	1,330	1,330	1,325	1,330	14,900
2024-05-08	14:10:00	1,330	1,330	1,320	1,325	175,500
2024-05-08	14:05:00	1,325	1,325	1,325	1,325	50,800
2024-05-08	14:00:00	1,330	1,330	1,320	1,325	355,800
2024-05-08	13:55:00	1,330	1,330	1,330	1,330	13,700
2024-05-08	13:50:00	1,330	1,330	1,330	1,330	113,200
2024-05-08	13:45:00	1,330	1,330	1,325	1,330	68,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:45:00	1,315	1,320	1,310	1,315	122,100
2024-05-08	15:37:02	1,320	1,320	1,320	1,320	0
2024-05-08	15:30:00	1,320	1,320	1,315	1,315	428,800
2024-05-08	15:15:00	1,315	1,325	1,315	1,315	444,900
2024-05-08	15:00:00	1,320	1,330	1,315	1,315	819,700
2024-05-08	14:45:00	1,325	1,325	1,315	1,320	431,500
2024-05-08	14:39:45	1,325	1,325	1,325	1,325	0
2024-05-08	14:30:00	1,325	1,325	1,320	1,325	141,100
2024-05-08	14:15:00	1,330	1,330	1,320	1,325	172,900
2024-05-08	14:00:00	1,330	1,330	1,320	1,325	582,100
2024-05-08	13:45:00	1,330	1,330	1,325	1,330	195,300
2024-05-08	13:43:57	1,330	1,330	1,330	1,330	0
2024-05-08	13:30:00	1,335	1,340	1,330	1,330	591,100
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	11:59:59	1,330	1,330	1,330	1,330	0
2024-05-08	11:45:00	1,330	1,335	1,325	1,330	87,600
2024-05-08	11:30:00	1,330	1,330	1,325	1,330	134,500
2024-05-08	11:17:29	1,330	1,330	1,330	1,330	0
2024-05-08	11:15:00	1,330	1,335	1,325	1,330	212,300
2024-05-08	11:00:00	1,330	1,335	1,325	1,330	403,200
2024-05-08	10:45:00	1,335	1,335	1,330	1,335	85,600
2024-05-08	10:35:47	1,335	1,335	1,335	1,335	0
2024-05-08	10:30:00	1,330	1,335	1,330	1,335	245,200
2024-05-08	10:15:00	1,330	1,335	1,330	1,335	134,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:37:02	1,320	1,320	1,320	1,320	0
2024-05-08	15:30:00	1,320	1,320	1,310	1,315	550,900
2024-05-08	15:00:00	1,320	1,330	1,315	1,315	1,264,600
2024-05-08	14:39:45	1,325	1,325	1,325	1,325	0
2024-05-08	14:30:00	1,325	1,325	1,315	1,320	572,600
2024-05-08	14:00:00	1,330	1,330	1,320	1,325	755,000
2024-05-08	13:43:57	1,330	1,330	1,330	1,330	0
2024-05-08	13:30:00	1,335	1,340	1,325	1,330	786,400
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	11:59:59	1,330	1,330	1,330	1,330	0
2024-05-08	11:30:00	1,330	1,335	1,325	1,330	222,100
2024-05-08	11:17:29	1,330	1,330	1,330	1,330	0
2024-05-08	11:00:00	1,330	1,335	1,325	1,330	615,500
2024-05-08	10:35:47	1,335	1,335	1,335	1,335	0
2024-05-08	10:30:00	1,330	1,335	1,330	1,335	330,800
2024-05-08	10:00:00	1,340	1,340	1,330	1,335	274,400
2024-05-08	09:49:08	1,335	1,335	1,335	1,335	0
2024-05-08	09:30:00	1,340	1,345	1,330	1,340	425,700
2024-05-08	09:03:57	1,345	1,345	1,345	1,345	0
2024-05-08	09:00:00	1,345	1,355	1,335	1,345	330,500
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:47:12	1,350	1,350	1,350	1,350	0
2024-05-07	15:30:00	1,340	1,350	1,335	1,345	996,600
2024-05-07	15:00:00	1,350	1,350	1,335	1,335	951,400
2024-05-07	14:50:00	1,345	1,345	1,345	1,345	0
2024-05-07	14:30:00	1,345	1,350	1,340	1,350	1,916,500
2024-05-07	14:00:00	1,345	1,350	1,340	1,350	231,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:37:02	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,330	1,310	1,315	1,815,500
2024-05-08	14:39:45	1,325	1,325	1,325	1,325	0
2024-05-08	14:00:00	1,330	1,330	1,315	1,320	1,327,600
2024-05-08	13:43:57	1,330	1,330	1,330	1,330	0
2024-05-08	13:00:00	1,335	1,340	1,325	1,330	786,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	1,330	1,330	1,330	1,330	0
2024-05-08	11:17:29	1,330	1,330	1,330	1,330	0
2024-05-08	11:00:00	1,330	1,335	1,325	1,330	837,600
2024-05-08	10:35:47	1,335	1,335	1,335	1,335	0
2024-05-08	10:00:00	1,340	1,340	1,330	1,335	605,200
2024-05-08	09:49:08	1,335	1,335	1,335	1,335	0
2024-05-08	09:03:57	1,345	1,345	1,345	1,345	0
2024-05-08	09:00:00	1,345	1,355	1,330	1,340	0
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:47:12	1,350	1,350	1,350	1,350	0
2024-05-07	15:00:00	1,350	1,350	1,335	1,345	1,948,000
2024-05-07	14:50:00	1,345	1,345	1,345	1,345	0
2024-05-07	14:00:00	1,345	1,350	1,340	1,350	2,148,300
2024-05-07	13:52:17	1,345	1,345	1,345	1,345	0
2024-05-07	13:00:00	1,340	1,345	1,335	1,345	325,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,340	1,340	1,340	1,340	0
2024-05-07	11:18:54	1,345	1,345	1,345	1,345	0
2024-05-07	11:00:00	1,340	1,350	1,335	1,340	457,900
2024-05-07	10:30:56	1,340	1,340	1,340	1,340	0
2024-05-07	10:00:00	1,350	1,350	1,340	1,345	575,100
2024-05-07	09:47:15	1,350	1,350	1,350	1,350	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:37:02	1,320	1,320	1,320	1,320	0
2024-05-08	15:00:00	1,320	1,330	1,310	1,315	2,092,000
2024-05-08	14:39:45	1,325	1,325	1,325	1,325	0
2024-05-08	13:43:57	1,330	1,330	1,330	1,330	0
2024-05-08	13:30:00	1,335	1,340	1,315	1,320	2,114,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	1,330	1,330	1,330	1,330	0
2024-05-08	11:17:29	1,330	1,330	1,330	1,330	0
2024-05-08	10:35:47	1,335	1,335	1,335	1,335	0
2024-05-08	10:30:00	1,330	1,335	1,325	1,330	1,168,400
2024-05-08	09:49:08	1,335	1,335	1,335	1,335	0
2024-05-08	09:03:57	1,345	1,345	1,345	1,345	0
2024-05-08	09:00:00	1,345	1,355	1,330	1,335	1,030,600
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:47:12	1,350	1,350	1,350	1,350	0
2024-05-07	15:00:00	1,350	1,350	1,335	1,350	2,226,700
2024-05-07	14:50:00	1,345	1,345	1,345	1,345	0
2024-05-07	13:52:17	1,345	1,345	1,345	1,345	0
2024-05-07	13:30:00	1,340	1,350	1,335	1,350	2,473,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,340	1,340	1,340	1,340	0
2024-05-07	11:18:54	1,345	1,345	1,345	1,345	0
2024-05-07	10:30:56	1,340	1,340	1,340	1,340	0
2024-05-07	10:30:00	1,340	1,350	1,335	1,340	654,100
2024-05-07	09:47:15	1,350	1,350	1,350	1,350	0
2024-05-07	09:03:53	1,350	1,350	1,350	1,350	0
2024-05-07	09:00:00	1,350	1,360	1,320	1,340	3,337,200
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:12:26	1,355	1,355	1,355	1,355	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,345	1,355	1,310	1,315	6,606,000
2024-05-07	09:00:00	1,350	1,360	1,320	1,350	9,219,500
2024-05-06	09:00:00	1,330	1,355	1,300	1,345	10,872,700
2024-05-03	09:00:00	1,350	1,375	1,320	1,330	7,314,200
2024-05-02	09:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-04-30	09:00:00	1,340	1,350	1,310	1,345	10,715,400
2024-04-29	09:00:00	1,325	1,340	1,310	1,340	6,343,100
2024-04-26	09:00:00	1,300	1,325	1,285	1,320	6,401,600
2024-04-25	09:00:00	1,355	1,355	1,290	1,300	31,287,800
2024-04-24	09:00:00	1,415	1,420	1,350	1,350	22,315,200
2024-04-23	09:00:00	1,440	1,450	1,410	1,410	10,227,700
2024-04-22	09:00:00	1,400	1,460	1,395	1,440	41,961,700
2024-04-19	09:00:00	1,400	1,410	1,365	1,400	11,341,700
2024-04-18	09:00:00	1,385	1,400	1,355	1,400	17,258,100
2024-04-17	09:00:00	1,440	1,450	1,370	1,380	34,808,500
2024-04-16	09:00:00	1,350	1,445	1,325	1,440	45,559,500
2024-04-05	09:00:00	1,360	1,360	1,325	1,340	11,497,100
2024-04-04	09:00:00	1,310	1,350	1,305	1,350	23,446,100
2024-04-03	09:00:00	1,290	1,320	1,285	1,310	24,912,700
2024-04-02	09:00:00	1,305	1,320	1,260	1,290	26,818,100
2024-04-01	09:00:00	1,310	1,350	1,300	1,305	25,678,200
2024-03-28	09:00:00	1,335	1,345	1,300	1,310	13,488,600
2024-03-27	09:00:00	1,345	1,355	1,330	1,330	13,441,200
2024-03-26	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-25	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-22	09:00:00	1,330	1,330	1,290	1,300	21,290,100
2024-03-21	09:00:00	1,350	1,365	1,315	1,320	23,929,400
2024-03-20	09:00:00	1,325	1,370	1,310	1,350	26,770,800
2024-03-19	09:00:00	1,315	1,340	1,310	1,325	9,544,000
2024-03-18	09:00:00	1,365	1,375	1,310	1,315	33,262,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,350	1,360	1,320	1,350	9,219,500
2024-05-06	09:00:00	1,330	1,355	1,300	1,345	10,872,700
2024-05-02	09:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-04-30	09:00:00	1,340	1,350	1,310	1,345	10,715,400
2024-04-29	09:00:00	1,325	1,340	1,310	1,340	6,343,100
2024-04-26	09:00:00	1,300	1,325	1,285	1,320	6,401,600
2024-04-25	09:00:00	1,355	1,355	1,290	1,300	31,287,800
2024-04-24	09:00:00	1,415	1,420	1,350	1,350	22,315,200
2024-04-23	09:00:00	1,440	1,450	1,410	1,410	10,227,700
2024-04-22	09:00:00	1,400	1,460	1,395	1,440	41,961,700
2024-04-19	09:00:00	1,400	1,410	1,365	1,400	11,341,700
2024-04-18	09:00:00	1,385	1,400	1,355	1,400	17,258,100
2024-04-17	09:00:00	1,440	1,450	1,370	1,380	34,808,500
2024-04-16	09:00:00	1,350	1,445	1,325	1,440	45,559,500
2024-04-05	09:00:00	1,360	1,360	1,325	1,340	11,497,100
2024-04-04	09:00:00	1,310	1,350	1,305	1,350	23,446,100
2024-04-03	09:00:00	1,290	1,320	1,285	1,310	24,912,700
2024-04-02	09:00:00	1,305	1,320	1,260	1,290	26,818,100
2024-04-01	09:00:00	1,310	1,350	1,300	1,305	25,678,200
2024-03-28	09:00:00	1,335	1,345	1,300	1,310	13,488,600
2024-03-27	09:00:00	1,345	1,355	1,330	1,330	13,441,200
2024-03-26	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-25	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-22	09:00:00	1,330	1,330	1,290	1,300	21,290,100
2024-03-21	09:00:00	1,350	1,365	1,315	1,320	23,929,400
2024-03-20	09:00:00	1,325	1,370	1,310	1,350	26,770,800
2024-03-19	09:00:00	1,315	1,340	1,310	1,325	9,544,000
2024-03-18	09:00:00	1,365	1,375	1,310	1,315	33,262,800
2024-03-15	09:00:00	1,345	1,365	1,335	1,365	20,446,200
2024-03-14	09:00:00	1,330	1,370	1,330	1,345	29,543,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,330	1,360	1,300	1,315	26,698,200
2024-04-28	00:00:00	1,325	1,385	1,310	1,330	45,815,000
2024-04-21	00:00:00	1,400	1,460	1,285	1,320	112,194,000
2024-04-14	00:00:00	1,350	1,450	1,325	1,400	108,967,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,310	1,360	1,260	1,340	112,352,200
2024-03-24	00:00:00	1,300	1,355	1,300	1,310	26,929,800
2024-03-17	00:00:00	1,365	1,375	1,290	1,300	114,797,100
2024-03-10	00:00:00	1,450	1,465	1,325	1,365	123,193,100
2024-03-03	00:00:00	1,490	1,525	1,420	1,455	106,779,800
2024-02-25	00:00:00	1,470	1,600	1,460	1,490	157,184,600
2024-02-18	00:00:00	1,420	1,485	1,380	1,470	157,193,900
2024-02-11	00:00:00	1,465	1,595	1,395	1,420	224,394,000
2024-02-04	00:00:00	1,420	1,520	1,415	1,460	72,773,700
2024-01-28	00:00:00	1,310	1,500	1,310	1,410	157,126,000
2024-01-21	00:00:00	1,295	1,410	1,280	1,305	130,264,500
2024-01-14	00:00:00	1,355	1,355	1,270	1,295	68,238,200
2024-01-07	00:00:00	1,370	1,380	1,260	1,355	135,012,300
2023-12-31	00:00:00	1,360	1,420	1,355	1,370	66,434,500
2023-12-24	00:00:00	1,345	1,385	1,320	1,360	41,854,600
2023-12-17	00:00:00	1,405	1,485	1,325	1,345	120,133,600
2023-12-10	00:00:00	1,370	1,440	1,300	1,415	156,538,500
2023-12-03	00:00:00	1,280	1,400	1,255	1,370	154,832,300
2023-11-26	00:00:00	1,180	1,350	1,180	1,275	244,696,600
2023-11-19	00:00:00	1,190	1,225	1,165	1,180	65,549,500
2023-11-12	00:00:00	1,190	1,250	1,120	1,185	109,126,200
2023-11-05	00:00:00	1,195	1,280	1,160	1,175	161,316,900
2023-10-29	00:00:00	1,100	1,225	1,060	1,190	163,902,200
2023-10-22	00:00:00	1,220	1,220	1,085	1,095	174,836,900
2023-10-15	00:00:00	1,170	1,350	1,155	1,220	401,040,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,350	1,385	1,300	1,315	55,454,700
2024-03-31	00:00:00	1,310	1,460	1,260	1,345	350,572,500
2024-02-29	00:00:00	1,600	1,600	1,290	1,310	414,801,800
2024-01-31	00:00:00	1,470	1,595	1,380	1,550	609,781,700
2023-12-31	00:00:00	1,360	1,500	1,260	1,475	515,738,000
2023-11-30	00:00:00	1,325	1,485	1,255	1,360	508,091,800
2023-10-31	00:00:00	1,100	1,340	1,060	1,325	661,552,800
2023-09-30	00:00:00	1,305	1,360	1,060	1,100	1,488,066,700
2023-08-31	00:00:00	1,365	1,570	1,265	1,305	1,023,785,800
2023-07-31	00:00:00	930	1,375	920	1,360	1,375,688,000
2023-06-30	00:00:00	925	1,075	920	925	698,335,500
2023-05-31	00:00:00	780	970	780	925	473,273,400
2023-04-30	00:00:00	950	980	740	780	562,557,900
2023-03-31	00:00:00	1,090	1,115	1,080	1,100	18,135,800
2023-02-28	00:00:00	1,195	1,305	1,165	1,290	313,228,300
2023-01-31	00:00:00	1,325	1,360	1,290	1,300	61,672,000
2022-12-31	00:00:00	1,695	1,790	1,420	1,640	1,068,538,700
2022-11-30	00:00:00	1,670	1,735	1,585	1,695	1,588,588,600
2022-10-31	00:00:00	1,720	2,050	1,620	1,630	2,676,464,600
2022-09-30	00:00:00	1,795	1,950	1,630	1,730	1,252,467,700
2022-08-31	00:00:00	1,715	2,010	1,625	1,800	3,267,546,800
2022-07-31	00:00:00	1,820	1,880	1,570	1,715	2,315,406,200
2022-06-30	00:00:00	1,580	1,895	1,455	1,845	2,403,084,000
2022-05-31	00:00:00	2,230	2,500	1,530	1,580	4,256,193,000
2022-04-30	00:00:00	2,730	2,780	2,130	2,230	3,874,126,200
2022-03-31	00:00:00	2,290	3,140	2,210	2,730	3,884,421,500
2022-02-28	00:00:00	1,300	2,330	1,260	2,290	3,817,780,800
2022-01-31	00:00:00	1,270	1,370	1,020	1,250	1,328,247,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,350	1,385	1,300	1,315	55,454,700
2024-03-31	00:00:00	1,310	1,460	1,260	1,340	339,857,100
2024-02-29	00:00:00	1,600	1,600	1,290	1,310	414,801,800
2024-01-31	00:00:00	1,470	1,600	1,260	1,345	1,375,156,000
2023-12-31	00:00:00	1,360	1,600	1,260	1,310	1,540,321,500
2023-11-30	00:00:00	1,325	1,595	1,255	1,550	1,633,611,500
2023-10-31	00:00:00	1,100	1,500	1,060	1,475	1,685,382,600
2023-09-30	00:00:00	1,305	1,485	1,060	1,360	2,657,711,300
2023-08-31	00:00:00	1,365	1,570	1,060	1,325	3,173,405,300
2023-07-31	00:00:00	930	1,570	920	1,100	3,887,540,500
2023-06-30	00:00:00	925	1,570	920	1,305	3,097,809,300
2023-05-31	00:00:00	780	1,375	780	1,360	2,547,296,900
2023-04-30	00:00:00	780	1,075	780	925	1,171,608,900
2023-03-31	00:00:00	1,100	1,100	740	925	1,385,522,500
2023-02-28	00:00:00	1,195	1,305	740	780	1,870,714,800
2023-01-31	00:00:00	1,325	1,370	1,010	1,100	2,384,817,400
2022-12-31	00:00:00	1,695	1,790	1,010	1,290	3,713,064,600
2022-09-30	00:00:00	1,795	2,050	1,585	1,695	5,517,520,900
2022-06-30	00:00:00	1,580	2,010	1,455	1,800	7,986,037,000
2022-03-31	00:00:00	2,290	3,140	1,530	1,580	12,014,740,700
2021-12-31	00:00:00	1,270	2,330	1,020	2,290	5,146,028,100

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