Informasi Saham ALDO PT Alkindo Naratama 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
14008	Pe Ratio	1	415	83	12
14012	Pb Ratio	5	1	2	1
14010	Ps Ratio	7	1	1	1
40001	Market Cap	9	1,147,803,341,200	1,255,831,890,960	1,060,069,327,135
102	Enterprises Value E B I T D A Ratio	17	30	27	110
40002	Enterprise Value	19	1,594,299,319,856	1,715,190,989,519	1,464,716,800,195
101	Enterprises Value Revenue Ratio	25	1	1	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	415	83	31	19	15	12
14012	Pb Ratio	5	1	2	1	1	1	1
14010	Ps Ratio	7	1	1	1	1	1	1
40001	Market Cap	9	1,147,803,341,200	1,255,831,890,960	963,296,303,140	777,483,399,000	954,720,826,200	1,060,069,327,135
102	Enterprises Value E B I T D A Ratio	17	30	27	19	15	13	110
40002	Enterprise Value	19	1,594,299,319,856	1,715,190,989,519	1,465,312,195,681	1,272,281,977,710	1,418,927,574,242	1,464,716,800,195
101	Enterprises Value Revenue Ratio	25	1	1	1	1	1	5

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	46,663,715,245	2,123,240,305	100,368,036,323	142,527,477,359	100,239,258,684
20304	Write Off	0	0	0	0	1,234,861,540
20091	Net Income	2,718,710,415	-7,224,412,103	65,304,232,607	75,859,019,550	50,564,693,566
29004	Basic E P S	2	0	50	69	46
20190	E B I T D A	53,181,140,260	3,628,751,459	106,886,065,130	148,761,774,790	106,423,259,949
20046	Gross Profit	227,750,418,432	54,412,622,653	255,410,763,706	294,213,455,834	234,929,464,043
29009	Diluted E P S	2	0	50	69	46
20136	Pretax Income	4,005,495,242	-8,900,707,025	84,844,590,413	129,768,148,235	83,963,236,519
20145	Tax Provision	1,573,119,881	-1,557,356,013	19,080,105,177	28,997,138,595	18,632,194,966
20100	Total Revenue	1,652,496,343,253	444,299,674,348	1,401,914,243,306	1,457,266,932,664	1,105,920,883,249
20164	Total Expenses	1,606,077,946,172	441,908,329,649	1,298,072,775,217	1,314,338,246,053	1,010,613,937,504
20013	Cost Of Revenue	1,424,745,924,821	389,887,051,695	1,146,503,479,600	1,163,053,476,830	870,991,419,206
20177	Interest Income	958,574,949	294,282,624	244,421,245	350,272,674	82,531,976
20057	Interest Expense	42,658,220,003	11,023,947,330	15,523,445,910	12,759,329,124	16,276,022,165
20109	Operating Income	46,418,397,081	2,391,344,699	103,841,468,089	142,928,686,611	95,306,945,745
20316	Normalized Income	2,462,990,358	-7,395,131,694	64,428,368,901	75,444,690,059	46,280,989,384
20108	Operating Expense	181,332,021,351	52,021,277,954	151,569,295,617	151,284,769,223	139,622,518,298
20112	Operating Revenue	1,652,496,343,253	444,299,674,348	1,401,914,243,306	1,457,266,932,664	1,105,920,883,249
20087	Minority Interests	286,335,054	118,938,909	-460,252,629	-24,911,990,090	-14,766,347,987
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-42,619,907,933	-10,918,649,358	-15,994,337,419	-13,084,548,247	-17,458,018,448
20416	Total Unusual Items	421,105,018	206,925,294	1,129,976,113	533,553,956	5,505,402,315
29010	Basic Average Shares	1,326,401,620	0	1,316,856,062	1,101,188,252	1,100,000,000
20269	Other Special Charges	-421,105,018	-206,925,294	-1,129,976,113	-533,553,956	-5,505,402,315
20287	Rent And Landing Fees	172,482,040	-75,017,990	475,711,057	508,690,000	503,690,000
29011	Diluted Average Shares	1,350,356,872	0	1,316,856,062	1,101,188,252	1,100,000,000
20420	Normalized E B I T D A	52,760,035,242	3,421,826,165	105,756,089,017	148,228,220,834	100,917,857,634
20162	Special Income Charges	421,105,018	206,925,294	1,129,976,113	533,553,956	5,505,402,315
20315	Reconciled Depreciation	6,517,425,015	1,505,511,154	6,518,028,807	6,234,297,431	6,184,001,265
20030	Net Income Extraordinary	0	0	0	0	0
20312	Other Operating Expenses	4,001,579,383	1,648,533,370	2,621,429,114	2,985,350,446	3,264,559,844
20368	Total Other Finance Cost	920,262,879	188,984,652	715,312,754	675,491,797	1,264,528,259
20440	Rent Expense Supplemental	172,482,040	-75,017,990	475,711,057	508,690,000	503,690,000
20314	Reconciled Cost Of Revenue	1,424,745,924,821	389,887,051,695	1,146,503,479,600	1,163,053,476,830	870,991,419,206
20419	Tax Effect Of Unusual Items	165,384,961	36,205,703	254,112,407	119,224,465	1,221,698,133
20018	Depreciation Income Statement	6,517,425,015	1,505,511,154	6,518,028,807	6,234,297,431	6,184,001,265
20075	Interest Income Non Operating	958,574,949	294,282,624	244,421,245	350,272,674	82,531,976
20158	Selling And Marketing Expense	69,258,102,165	20,328,675,610	48,676,925,648	57,774,642,647	46,032,162,950
20064	Interest Expense Non Operating	42,658,220,003	11,023,947,330	15,523,445,910	12,759,329,124	16,276,022,165
20093	Net Income Common Stockholders	2,718,710,415	-7,224,412,103	65,304,232,607	75,859,019,550	50,564,693,566
20094	Net Income Continuous Operations	2,432,375,361	-7,343,351,012	65,764,485,236	100,771,009,640	65,331,041,553
20045	General And Administrative Expense	24,444,770,092	7,432,836,741	22,738,680,954	19,892,963,535	18,639,403,901
20159	Selling General And Administration	93,702,872,257	27,761,512,351	71,415,606,602	77,667,606,182	64,671,566,851
20435	Total Operating Income As Reported	45,705,140,296	1,828,957,681	100,123,615,078	142,177,204,685	100,156,726,708
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,718,710,415	-7,224,412,103	65,304,232,607	75,859,019,550	50,564,693,566
20417	Total Unusual Items Excluding Goodwill	421,105,018	206,925,294	1,129,976,113	533,553,956	5,505,402,315
20077	Net Non Operating Interest Income Expense	-42,619,907,933	-10,918,649,358	-15,994,337,419	-13,084,548,247	-17,458,018,448
20346	Net Income Including Noncontrolling Interests	2,432,375,361	-7,343,351,012	65,764,485,236	100,771,009,640	65,331,041,553
20019	Depreciation And Amortization In Income Statement	6,517,425,015	1,505,511,154	6,518,028,807	6,234,297,431	6,184,001,265
20309	Net Income From Continuing And Discontinued Operation	2,718,710,415	-7,224,412,103	65,304,232,607	75,859,019,550	50,564,693,566
20331	Net Income From Continuing Operation Net Minority Interest	2,718,710,415	-7,224,412,103	65,304,232,607	75,859,019,550	50,564,693,566

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	46,663,715,245	2,123,240,305	17,005,017,456	16,430,680,067	11,104,777,417	100,368,036,323	142,527,477,359	100,239,258,684
20304	Write Off	0	0	0	0	0	0	0	1,234,861,540
20091	Net Income	2,718,710,415	-7,224,412,103	4,755,033,956	3,913,046,034	1,275,042,528	65,304,232,607	75,859,019,550	50,564,693,566
29004	Basic E P S	2	0	11	0	1	50	69	46
20190	E B I T D A	53,181,140,260	3,628,751,459	18,668,420,469	18,042,674,660	12,841,293,672	106,886,065,130	148,761,774,790	106,423,259,949
20046	Gross Profit	227,750,418,432	54,412,622,653	65,178,081,016	57,560,955,918	50,598,758,845	255,410,763,706	294,213,455,834	234,929,464,043
29009	Diluted E P S	2	0	11	0	1	50	69	46
20136	Pretax Income	4,005,495,242	-8,900,707,025	5,938,092,360	5,218,543,042	1,749,566,865	84,844,590,413	129,768,148,235	83,963,236,519
20145	Tax Provision	1,573,119,881	-1,557,356,013	1,236,642,586	1,345,270,665	548,562,643	19,080,105,177	28,997,138,595	18,632,194,966
20100	Total Revenue	1,652,496,343,253	444,299,674,348	442,027,052,911	375,843,152,618	390,326,463,376	1,401,914,243,306	1,457,266,932,664	1,105,920,883,249
20164	Total Expenses	1,606,077,946,172	441,908,329,649	420,324,736,936	360,846,838,251	382,998,041,336	1,298,072,775,217	1,314,338,246,053	1,010,613,937,504
20013	Cost Of Revenue	1,424,745,924,821	389,887,051,695	376,848,971,895	318,282,196,700	339,727,704,531	1,146,503,479,600	1,163,053,476,830	870,991,419,206
20177	Interest Income	958,574,949	294,282,624	309,558,960	310,001,112	44,732,253	244,421,245	350,272,674	82,531,976
20057	Interest Expense	42,658,220,003	11,023,947,330	11,066,925,096	11,212,137,025	9,355,210,552	15,523,445,910	12,759,329,124	16,276,022,165
20109	Operating Income	46,418,397,081	2,391,344,699	21,702,315,975	14,996,314,367	7,328,422,040	103,841,468,089	142,928,686,611	95,306,945,745
20316	Normalized Income	2,462,990,358	-7,395,131,694	4,567,291,538	3,905,128,764	1,298,116,098	64,428,368,901	75,444,690,059	46,280,989,384
20108	Operating Expense	181,332,021,351	52,021,277,954	43,475,765,041	42,564,641,551	43,270,336,805	151,569,295,617	151,284,769,223	139,622,518,298
20112	Operating Revenue	1,652,496,343,253	444,299,674,348	442,027,052,911	375,843,152,618	390,326,463,376	1,401,914,243,306	1,457,266,932,664	1,105,920,883,249
20087	Minority Interests	286,335,054	118,938,909	53,584,182	39,773,657	74,038,306	-460,252,629	-24,911,990,090	-14,766,347,987
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-42,619,907,933	-10,918,649,358	-11,135,269,550	-11,100,716,090	-9,465,272,935	-15,994,337,419	-13,084,548,247	-17,458,018,448
20416	Total Unusual Items	421,105,018	206,925,294	237,125,115	10,667,108	-33,612,499	1,129,976,113	533,553,956	5,505,402,315
29010	Basic Average Shares	1,326,401,620	0	1,341,981,401	0	1,316,856,025	1,316,856,062	1,101,188,252	1,100,000,000
20269	Other Special Charges	-421,105,018	-206,925,294	-237,125,115	-10,667,108	33,612,499	-1,129,976,113	-533,553,956	-5,505,402,315
20287	Rent And Landing Fees	172,482,040	-75,017,990	82,500,010	82,500,010	82,500,010	475,711,057	508,690,000	503,690,000
29011	Diluted Average Shares	1,350,356,872	0	1,350,356,472	0	1,316,856,025	1,316,856,062	1,101,188,252	1,100,000,000
20420	Normalized E B I T D A	52,760,035,242	3,421,826,165	18,431,295,354	18,032,007,552	12,874,906,171	105,756,089,017	148,228,220,834	100,917,857,634
20162	Special Income Charges	421,105,018	206,925,294	237,125,115	10,667,108	-33,612,499	1,129,976,113	533,553,956	5,505,402,315
20315	Reconciled Depreciation	6,517,425,015	1,505,511,154	1,663,403,013	1,611,994,593	1,736,516,255	6,518,028,807	6,234,297,431	6,184,001,265
20030	Net Income Extraordinary	0	0	0	0	0	0	0	0
20312	Other Operating Expenses	4,001,579,383	1,648,533,370	798,376,289	425,498,844	1,129,170,880	2,621,429,114	2,985,350,446	3,264,559,844
20368	Total Other Finance Cost	920,262,879	188,984,652	377,903,414	198,580,177	154,794,636	715,312,754	675,491,797	1,264,528,259
20440	Rent Expense Supplemental	172,482,040	-75,017,990	82,500,010	82,500,010	82,500,010	475,711,057	508,690,000	503,690,000
20314	Reconciled Cost Of Revenue	1,424,745,924,821	389,887,051,695	376,848,971,895	318,282,196,700	339,727,704,531	1,146,503,479,600	1,163,053,476,830	870,991,419,206
20419	Tax Effect Of Unusual Items	165,384,961	36,205,703	49,382,697	2,749,838	-10,538,929	254,112,407	119,224,465	1,221,698,133
20018	Depreciation Income Statement	6,517,425,015	1,505,511,154	1,663,403,013	1,611,994,593	1,736,516,255	6,518,028,807	6,234,297,431	6,184,001,265
20075	Interest Income Non Operating	958,574,949	294,282,624	309,558,960	310,001,112	44,732,253	244,421,245	350,272,674	82,531,976
20158	Selling And Marketing Expense	69,258,102,165	20,328,675,610	17,864,655,418	14,530,354,533	16,534,416,604	48,676,925,648	57,774,642,647	46,032,162,950
20064	Interest Expense Non Operating	42,658,220,003	11,023,947,330	11,066,925,096	11,212,137,025	9,355,210,552	15,523,445,910	12,759,329,124	16,276,022,165
20093	Net Income Common Stockholders	2,718,710,415	-7,224,412,103	4,755,033,956	3,913,046,034	1,275,042,528	65,304,232,607	75,859,019,550	50,564,693,566
20094	Net Income Continuous Operations	2,432,375,361	-7,343,351,012	4,701,449,774	3,873,272,377	1,201,004,222	65,764,485,236	100,771,009,640	65,331,041,553
20045	General And Administrative Expense	24,444,770,092	7,432,836,741	5,853,547,854	5,295,565,418	5,862,820,079	22,738,680,954	19,892,963,535	18,639,403,901
20159	Selling General And Administration	93,702,872,257	27,761,512,351	23,718,203,272	19,825,919,951	22,397,236,683	71,415,606,602	77,667,606,182	64,671,566,851
20435	Total Operating Income As Reported	45,705,140,296	1,828,957,681	16,695,458,496	16,120,678,955	11,060,045,164	100,123,615,078	142,177,204,685	100,156,726,708
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,718,710,415	-7,224,412,103	4,755,033,956	3,913,046,034	1,275,042,528	65,304,232,607	75,859,019,550	50,564,693,566
20417	Total Unusual Items Excluding Goodwill	421,105,018	206,925,294	237,125,115	10,667,108	-33,612,499	1,129,976,113	533,553,956	5,505,402,315
20077	Net Non Operating Interest Income Expense	-42,619,907,933	-10,918,649,358	-11,135,269,550	-11,100,716,090	-9,465,272,935	-15,994,337,419	-13,084,548,247	-17,458,018,448
20346	Net Income Including Noncontrolling Interests	2,432,375,361	-7,343,351,012	4,701,449,774	3,873,272,377	1,201,004,222	65,764,485,236	100,771,009,640	65,331,041,553
20019	Depreciation And Amortization In Income Statement	6,517,425,015	1,505,511,154	1,663,403,013	1,611,994,593	1,736,516,255	6,518,028,807	6,234,297,431	6,184,001,265
20309	Net Income From Continuing And Discontinued Operation	2,718,710,415	-7,224,412,103	4,755,033,956	3,913,046,034	1,275,042,528	65,304,232,607	75,859,019,550	50,564,693,566
20331	Net Income From Continuing Operation Net Minority Interest	2,718,710,415	-7,224,412,103	4,755,033,956	3,913,046,034	1,275,042,528	65,304,232,607	75,859,019,550	50,564,693,566

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	446,849,566,817	473,662,142,977	124,737,762,420	92,747,555,296
23165	Payables	332,826,767,801	257,243,833,968	252,818,326,623	199,173,946,458
23139	Net P P E	852,286,516,379	849,985,771,718	495,847,625,081	411,439,849,072
23351	Properties	0	0	0	0
23386	Total Debt	574,709,740,379	519,668,782,856	228,453,343,801	125,159,167,768
23100	Gross P P E	1,179,246,562,689	1,117,068,335,824	732,531,758,885	619,686,596,428
23038	Common Stock	135,035,687,200	131,685,630,900	131,685,602,000	110,000,000,000
23045	Current Debt	331,789,189,094	239,241,176,389	123,571,309,649	85,885,270,159
23532	Share Issued	1,350,356,872	1,316,856,309	1,316,856,020	1,146,787,399
23220	Total Assets	1,751,702,567,743	1,568,806,950,187	1,210,809,442,028	953,551,967,212
23027	Capital Stock	135,035,687,200	131,685,630,900	131,685,602,000	110,000,000,000
23382	Other Payable	19,827,552,339	39,372,801,399	154,682,344	123,971,711
23028	Cash Financial	97,198,157,560	32,494,774,814	96,169,853,081	25,095,517,219
23123	Long Term Debt	230,901,257,846	274,781,241,402	97,336,305,852	31,957,802,356
23179	Prepaid Assets	9,382,053,981	22,795,746,691	30,322,077,925	9,576,327,351
23232	Treasury Stock	0	1,945,130,000	1,571,990,000	913,370,000
23385	Working Capital	196,807,818,420	206,103,260,301	322,291,439,357	232,639,291,108
23000	Accounts Payable	306,861,379,955	211,343,503,536	241,048,113,383	188,420,601,192
23029	Cash Equivalents	18,642,722,563	7,865,500,000	0	0
23245	Invested Capital	1,366,213,753,182	1,272,982,706,138	918,570,021,868	576,993,894,659
23340	Other Properties	43,009,643,620	29,950,064,198	24,547,338,143	18,623,859,401
23132	Minority Interest	6,414,326,612	6,208,657,790	5,740,155,115	130,972,825,676
23342	Other Receivables	207,452,504	222,959,091	182,072,680	300,328,462
23204	Retained Earnings	338,564,745,577	340,889,319,182	276,900,978,702	202,587,859,155
23217	Total Tax Payable	6,137,835,507	6,527,529,033	11,615,530,896	10,629,373,555
23001	Accounts Receivable	336,869,882,908	250,340,581,319	319,321,566,151	288,884,783,528
23280	Common Stock Equity	803,523,306,242	758,960,288,347	697,662,406,367	459,150,822,144
23403	Net Tangible Assets	803,523,306,242	758,960,288,347	697,662,406,367	459,150,822,144
23215	Stockholders Equity	803,523,306,242	758,960,288,347	697,662,406,367	459,150,822,144
23383	Tangible Book Value	803,523,306,242	758,960,288,347	697,662,406,367	459,150,822,144
23374	Total Capitalization	1,034,424,564,088	1,033,741,529,749	794,998,712,219	491,108,624,500
23312	Land And Improvements	78,195,796,592	76,315,739,592	76,315,739,592	71,461,990,740
23469	Other Equity Interest	2,193,000,000	2,193,000,000	2,193,000,000	2,193,000,000
23393	Ordinary Shares Number	1,350,356,872	1,297,405,009	1,301,136,120	1,137,265,207
23395	Treasury Shares Number	0	19,451,300	15,719,900	9,522,192
23008	Accumulated Depreciation	-326,960,046,310	-267,082,564,106	-236,684,133,804	-208,246,747,356
23282	Construction In Progress	8,947,335,018	453,290,737,776	93,299,744,267	27,820,757,284
23380	Capital Lease Obligations	12,019,293,439	5,646,365,065	7,545,728,300	7,316,095,253
23030	Cash And Cash Equivalents	115,840,880,123	40,360,274,814	96,169,853,081	25,095,517,219
23262	Gross Accounts Receivable	339,845,758,156	252,953,073,580	321,881,710,051	291,357,916,138
23012	Additional Paid In Capital	327,129,873,465	285,637,468,265	288,054,815,665	144,983,332,989
23275	Buildings And Improvements	348,231,295,503	197,120,781,323	191,947,303,404	173,802,208,081
23163	Other Short Term Investments	12,372,881,600	15,101,760,000	0	0
23319	Machinery Furniture Equipment	700,862,491,956	360,391,012,935	346,421,633,479	327,977,780,922
23048	Current Capital Lease Obligation	5,259,155,485	3,404,700,521	4,127,717,552	4,039,191,074
23127	Long Term Capital Lease Obligation	6,760,137,954	2,241,664,544	3,418,010,748	3,276,904,179
23261	Total Equity Gross Minority Interest	809,937,632,854	765,168,946,137	703,402,561,482	590,123,647,820
23067	Non Current Deferred Taxes Liabilities	0	224,960,505	102,898,027	0
23259	Total Liabilities Net Minority Interest	941,764,934,889	803,638,004,050	507,406,880,546	363,428,319,392
23046	Current Debt And Capital Lease Obligation	337,048,344,579	242,645,876,910	127,699,027,201	89,924,461,233
23266	Allowance For Doubtful Accounts Receivable	-2,975,875,248	-2,612,492,261	-2,560,143,900	-2,473,132,610
23124	Long Term Debt And Capital Lease Obligation	237,661,395,800	277,022,905,946	100,754,316,600	35,234,706,535
23344	Non Current Pension And Other Postretirement Benefit Plans	24,095,098,414	18,382,498,629	18,607,320,285	24,307,030,899

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	446,849,566,817	465,027,447,610	506,395,153,676	502,605,791,686	473,662,142,977	124,737,762,420	92,747,555,296
23165	Payables	332,826,767,801	358,350,244,876	326,753,624,614	290,268,763,655	257,243,833,968	252,818,326,623	199,173,946,458
23139	Net P P E	852,286,516,379	843,395,350,827	850,549,033,947	858,516,071,574	849,985,771,718	495,847,625,081	411,439,849,072
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	574,709,740,379	557,506,782,492	552,141,753,993	550,222,756,440	519,668,782,856	228,453,343,801	125,159,167,768
23100	Gross P P E	1,179,246,562,689	1,154,968,217,945	1,146,660,031,775	1,138,641,404,252	1,117,068,335,824	732,531,758,885	619,686,596,428
23038	Common Stock	135,035,687,200	135,035,647,200	131,685,636,600	131,685,631,200	131,685,630,900	131,685,602,000	110,000,000,000
23045	Current Debt	331,789,189,094	302,368,266,640	281,991,015,192	274,858,845,194	239,241,176,389	123,571,309,649	85,885,270,159
23532	Share Issued	1,350,356,872	1,350,356,472	1,316,856,366	1,316,856,312	1,316,856,309	1,316,856,020	1,146,787,399
23220	Total Assets	1,751,702,567,743	1,765,127,540,125	1,673,829,156,427	1,635,067,391,680	1,568,806,950,187	1,210,809,442,028	953,551,967,212
23027	Capital Stock	135,035,687,200	135,035,647,200	131,685,636,600	131,685,631,200	131,685,630,900	131,685,602,000	110,000,000,000
23382	Other Payable	19,827,552,339	20,678,405,435	24,584,988,025	30,793,613,187	39,372,801,399	154,682,344	123,971,711
23028	Cash Financial	97,198,157,560	81,086,516,333	33,558,193,852	33,433,657,730	32,494,774,814	96,169,853,081	25,095,517,219
23123	Long Term Debt	230,901,257,846	248,345,697,303	262,470,132,336	268,711,604,222	274,781,241,402	97,336,305,852	31,957,802,356
23179	Prepaid Assets	9,382,053,981	12,691,624,213	19,405,555,919	17,178,949,505	22,795,746,691	30,322,077,925	9,576,327,351
23232	Treasury Stock	0	0	2,384,130,000	2,105,070,000	1,945,130,000	1,571,990,000	913,370,000
23385	Working Capital	196,807,818,420	233,188,957,723	189,700,858,334	188,059,860,226	206,103,260,301	322,291,439,357	232,639,291,108
23000	Accounts Payable	306,861,379,955	330,592,983,841	296,432,401,184	251,497,557,282	211,343,503,536	241,048,113,383	188,420,601,192
23029	Cash Equivalents	18,642,722,563	4,600,000,000	4,507,800,000	7,531,000,000	7,865,500,000	0	0
23245	Invested Capital	1,366,213,753,182	1,366,253,108,353	1,305,026,291,916	1,302,641,170,199	1,272,982,706,138	918,570,021,868	576,993,894,659
23340	Other Properties	43,009,643,620	37,842,244,052	35,580,985,838	33,059,256,892	29,950,064,198	24,547,338,143	18,623,859,401
23132	Minority Interest	6,414,326,612	6,277,390,216	6,127,264,874	6,135,187,895	6,208,657,790	5,740,155,115	130,972,825,676
23342	Other Receivables	207,452,504	197,034,164	179,314,697	112,249,497	222,959,091	182,072,680	300,328,462
23204	Retained Earnings	338,564,745,577	350,580,983,745	345,445,430,723	342,233,910,618	340,889,319,182	276,900,978,702	202,587,859,155
23217	Total Tax Payable	6,137,835,507	7,078,855,600	5,736,235,405	7,977,593,186	6,527,529,033	11,615,530,896	10,629,373,555
23001	Accounts Receivable	336,869,882,908	359,660,717,599	315,782,336,683	329,068,031,400	250,340,581,319	319,321,566,151	288,884,783,528
23280	Common Stock Equity	803,523,306,242	815,539,144,410	760,565,144,388	759,070,720,783	758,960,288,347	697,662,406,367	459,150,822,144
23403	Net Tangible Assets	803,523,306,242	815,539,144,410	760,565,144,388	759,070,720,783	758,960,288,347	697,662,406,367	459,150,822,144
23215	Stockholders Equity	803,523,306,242	815,539,144,410	760,565,144,388	759,070,720,783	758,960,288,347	697,662,406,367	459,150,822,144
23383	Tangible Book Value	803,523,306,242	815,539,144,410	760,565,144,388	759,070,720,783	758,960,288,347	697,662,406,367	459,150,822,144
23374	Total Capitalization	1,034,424,564,088	1,063,884,841,713	1,023,035,276,724	1,027,782,325,005	1,033,741,529,749	794,998,712,219	491,108,624,500
23312	Land And Improvements	78,195,796,592	76,315,739,592	76,315,739,592	76,315,739,592	76,315,739,592	76,315,739,592	71,461,990,740
23469	Other Equity Interest	2,193,000,000	2,193,000,000	2,193,000,000	2,193,000,000	2,193,000,000	2,193,000,000	2,193,000,000
23393	Ordinary Shares Number	1,350,356,872	1,350,356,472	1,293,015,066	1,295,805,612	1,297,405,009	1,301,136,120	1,137,265,207
23395	Treasury Shares Number	0	0	23,841,300	21,050,700	19,451,300	15,719,900	9,522,192
23008	Accumulated Depreciation	-326,960,046,310	-311,572,867,118	-296,110,997,828	-280,125,332,678	-267,082,564,106	-236,684,133,804	-208,246,747,356
23282	Construction In Progress	8,947,335,018	2,068,976,353	3,759,765,772	7,322,066,999	453,290,737,776	93,299,744,267	27,820,757,284
23380	Capital Lease Obligations	12,019,293,439	6,792,818,549	7,680,606,465	6,652,307,024	5,646,365,065	7,545,728,300	7,316,095,253
23030	Cash And Cash Equivalents	115,840,880,123	85,686,516,333	38,065,993,852	40,964,657,730	40,360,274,814	96,169,853,081	25,095,517,219
23262	Gross Accounts Receivable	339,845,758,156	362,273,209,860	318,394,828,944	331,680,523,661	252,953,073,580	321,881,710,051	291,357,916,138
23012	Additional Paid In Capital	327,129,873,465	327,129,513,465	283,025,207,065	284,563,248,965	285,637,468,265	288,054,815,665	144,983,332,989
23275	Buildings And Improvements	348,231,295,503	346,065,361,502	340,718,284,273	339,738,284,273	197,120,781,323	191,947,303,404	173,802,208,081
23163	Other Short Term Investments	12,372,881,600	12,461,167,600	12,059,867,600	14,459,520,000	15,101,760,000	0	0
23319	Machinery Furniture Equipment	700,862,491,956	692,675,896,446	690,285,256,300	682,206,056,496	360,391,012,935	346,421,633,479	327,977,780,922
23048	Current Capital Lease Obligation	5,259,155,485	3,737,071,762	4,041,787,553	3,629,603,751	3,404,700,521	4,127,717,552	4,039,191,074
23127	Long Term Capital Lease Obligation	6,760,137,954	3,055,746,787	3,638,818,912	3,022,703,273	2,241,664,544	3,418,010,748	3,276,904,179
23261	Total Equity Gross Minority Interest	809,937,632,854	821,816,534,626	766,692,409,262	765,205,908,678	765,168,946,137	703,402,561,482	590,123,647,820
23067	Non Current Deferred Taxes Liabilities	0	252,543,225	245,943,225	147,570,939	224,960,505	102,898,027	0
23259	Total Liabilities Net Minority Interest	941,764,934,889	943,311,005,499	907,136,747,165	869,861,483,002	803,638,004,050	507,406,880,546	363,428,319,392
23046	Current Debt And Capital Lease Obligation	337,048,344,579	306,105,338,402	286,032,802,745	278,488,448,945	242,645,876,910	127,699,027,201	89,924,461,233
23266	Allowance For Doubtful Accounts Receivable	-2,975,875,248	-2,612,492,261	-2,612,492,261	-2,612,492,261	-2,612,492,261	-2,560,143,900	-2,473,132,610
23124	Long Term Debt And Capital Lease Obligation	237,661,395,800	251,401,444,090	266,108,951,248	271,734,307,495	277,022,905,946	100,754,316,600	35,234,706,535
23344	Non Current Pension And Other Postretirement Benefit Plans	24,095,098,414	16,943,938,719	17,447,655,511	18,270,005,464	18,382,498,629	18,607,320,285	24,307,030,899

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,354,090,995	732,626,127	1,466,976,352	1,191,553,087	7,315,502,727
26185	Free Cash Flow	-13,961,867,741	21,641,942,365	-326,649,942,672	-40,397,183,930	74,101,350,452
26027	Changes In Cash	75,667,363,601	29,846,932,380	-57,394,628,557	71,005,141,942	6,180,395,192
26182	Issuance Of Debt	3,057,966,289,327	930,280,359,809	2,317,182,050,562	1,634,439,597,878	969,074,569,523
26016	End Cash Position	115,840,880,123	115,840,880,123	40,360,274,814	96,169,853,081	25,095,517,219
26112	Purchase Of P P E	-53,525,054,868	-18,488,622,744	-348,379,342,802	-114,161,727,009	-45,861,165,562
26183	Repayment Of Debt	-3,009,298,260,178	-914,055,338,295	-2,024,067,248,272	-1,531,375,054,892	-1,034,035,620,138
26125	Sale Of Investment	2,728,878,400	88,286,000	0	0	0
26005	Capital Expenditure	-53,525,054,868	-18,488,622,744	-348,379,342,802	-114,161,727,009	-45,861,165,562
26007	Cash Dividends Paid	-1,293,015,076	0	-2,081,817,792	-1,626,420,150	-1,204,787,320
26012	Financing Cash Flow	88,189,541,947	10,027,357,888	282,890,097,763	110,210,772,785	-75,236,457,987
26013	Investing Cash Flow	-52,085,365,473	-20,310,990,617	-362,014,126,450	-112,970,173,922	-38,545,662,835
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	46,787,591,500	13,287,428,500	289,000	17,020,720,343	0
26088	Common Stock Payments	-1,598,927,500	0	-2,790,747,500	-3,112,725,800	-3,719,764,800
26110	Purchase Of Investment	0	0	-15,101,760,000	0	0
26015	Beginning Cash Position	40,360,274,814	85,686,516,333	96,169,853,081	25,095,517,219	18,838,991,531
26223	Classesof Cash Payments	-1,450,549,942,621	-422,297,557,521	-1,392,577,291,676	-1,303,970,666,828	-892,725,596,627
26099	Long Term Debt Issuance	1,954,051,200	0	198,821,207,609	81,834,725,547	13,702,000,000
26090	Long Term Debt Payments	-27,512,338,686	-7,528,838,718	-16,329,234,958	-58,025,256,347	-58,749,832,136
26101	Short Term Debt Issuance	3,056,012,238,127	930,280,359,809	2,118,360,842,953	1,552,604,872,331	955,372,569,523
26091	Short Term Debt Payments	-2,981,785,921,492	-906,526,499,577	-2,007,738,013,314	-1,473,349,798,545	-975,285,788,002
26181	Issuance Of Capital Stock	46,787,591,500	13,287,428,500	289,000	17,020,720,343	0
26071	Net Common Stock Issuance	46,787,591,500	400,000	-2,790,458,500	13,907,994,543	-3,719,764,800
26073	Net Long Term Debt Issuance	-25,558,287,486	-7,528,838,718	182,491,972,651	23,809,469,200	-45,047,832,136
26164	Net Other Financing Charges	-5,973,063,626	-6,198,063,626	-5,352,428,235	-5,135,344,594	0
26165	Net Other Investing Changes	-2,643,280,000	-2,643,280,000	0	0	0
26119	Net P P E Purchase And Sale	-52,170,963,873	-17,755,996,617	-346,912,366,450	-112,970,173,922	-38,545,662,835
26184	Repurchase Of Capital Stock	-1,598,927,500	0	-2,790,747,500	-3,112,725,800	-3,719,764,800
26075	Net Short Term Debt Issuance	74,226,316,635	23,753,860,232	110,622,829,639	79,255,073,786	-19,913,218,479
26072	Net Issuance Payments Of Debt	48,668,029,149	16,225,021,514	293,114,802,290	103,064,542,986	-64,961,050,615
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-186,758,292	307,431,410	1,585,050,290	69,193,920	76,130,496
26118	Net Investment Purchase And Sale	2,728,878,400	88,286,000	-15,101,760,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-75,160,327,528
26228	Other Cash Paymentsfrom Operating Activities	-168,798,477,364	-58,684,090,693	-143,106,973,769	-170,102,699,356	-125,991,480,670
26220	Cash Flowsfromusedin Operating Activities Direct	39,563,187,127	40,130,565,109	21,729,400,130	73,764,543,079	119,962,516,014
26221	Classesof Cash Receiptsfrom Operating Activities	1,565,658,443,821	466,770,717,622	1,471,561,574,800	1,420,059,044,234	1,053,843,990,049

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,354,090,995	732,626,127	359,603,605	108,108,109	153,753,154	1,466,976,352	1,191,553,087	7,315,502,727
26185	Free Cash Flow	-13,961,867,741	21,641,942,365	-5,820,278,682	-2,830,717,457	-26,952,813,967	-326,649,942,672	-40,397,183,930	74,101,350,452
26027	Changes In Cash	75,667,363,601	29,846,932,380	47,826,993,347	-2,882,555,897	875,993,771	-57,394,628,557	71,005,141,942	6,180,395,192
26182	Issuance Of Debt	3,057,966,289,327	930,280,359,809	816,746,032,930	697,962,401,195	612,977,495,393	2,317,182,050,562	1,634,439,597,878	969,074,569,523
26016	End Cash Position	115,840,880,123	115,840,880,123	85,686,516,333	38,065,993,852	40,964,657,730	40,360,274,814	96,169,853,081	25,095,517,219
26112	Purchase Of P P E	-53,525,054,868	-18,488,622,744	-8,794,495,823	-5,612,194,273	-20,629,742,028	-348,379,342,802	-114,161,727,009	-45,861,165,562
26183	Repayment Of Debt	-3,009,298,260,178	-914,055,338,295	-814,741,755,030	-697,071,703,085	-583,429,463,768	-2,024,067,248,272	-1,531,375,054,892	-1,034,035,620,138
26125	Sale Of Investment	2,728,878,400	88,286,000	-401,300,000	2,399,652,400	642,240,000	0	0	0
26005	Capital Expenditure	-53,525,054,868	-18,488,622,744	-8,794,495,823	-5,612,194,273	-20,629,742,028	-348,379,342,802	-114,161,727,009	-45,861,165,562
26007	Cash Dividends Paid	-1,293,015,076	0	-1,293,015,076	0	0	-2,081,817,792	-1,626,420,150	-1,204,787,320
26012	Financing Cash Flow	88,189,541,947	10,027,357,888	53,688,968,424	-2,559,598,949	27,032,814,584	282,890,097,763	110,210,772,785	-75,236,457,987
26013	Investing Cash Flow	-52,085,365,473	-20,310,990,617	-8,836,192,218	-3,104,433,764	-19,833,748,874	-362,014,126,450	-112,970,173,922	-38,545,662,835
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	46,787,591,500	13,287,428,500	33,500,106,000	54,000	3,000	289,000	17,020,720,343	0
26088	Common Stock Payments	-1,598,927,500	0	0	-3,475,351,059	-2,515,220,041	-2,790,747,500	-3,112,725,800	-3,719,764,800
26110	Purchase Of Investment	0	0	0	0	0	-15,101,760,000	0	0
26015	Beginning Cash Position	40,360,274,814	85,686,516,333	38,065,993,852	40,964,657,730	40,360,274,814	96,169,853,081	25,095,517,219	18,838,991,531
26223	Classesof Cash Payments	-1,450,549,942,621	-422,297,557,521	-379,943,580,635	-366,913,947,871	-281,394,856,594	-1,392,577,291,676	-1,303,970,666,828	-892,725,596,627
26099	Long Term Debt Issuance	1,954,051,200	0	0	124,531,200	1,829,520,000	198,821,207,609	81,834,725,547	13,702,000,000
26090	Long Term Debt Payments	-27,512,338,686	-7,528,838,718	-9,668,816,031	-6,299,999,209	-4,014,684,728	-16,329,234,958	-58,025,256,347	-58,749,832,136
26101	Short Term Debt Issuance	3,056,012,238,127	930,280,359,809	816,746,032,930	697,837,869,995	611,147,975,393	2,118,360,842,953	1,552,604,872,331	955,372,569,523
26091	Short Term Debt Payments	-2,981,785,921,492	-906,526,499,577	-805,072,938,999	-690,771,703,876	-579,414,779,040	-2,007,738,013,314	-1,473,349,798,545	-975,285,788,002
26181	Issuance Of Capital Stock	46,787,591,500	13,287,428,500	33,500,106,000	54,000	3,000	289,000	17,020,720,343	0
26071	Net Common Stock Issuance	46,787,591,500	400,000	52,777,705,600	-3,475,297,059	-2,515,217,041	-2,790,458,500	13,907,994,543	-3,719,764,800
26073	Net Long Term Debt Issuance	-25,558,287,486	-7,528,838,718	-9,668,816,031	-6,175,468,009	-2,185,164,728	182,491,972,651	23,809,469,200	-45,047,832,136
26164	Net Other Financing Charges	-5,973,063,626	-6,198,063,626	200,000,000	0	0	-5,352,428,235	-5,135,344,594	0
26165	Net Other Investing Changes	-2,643,280,000	-2,643,280,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-52,170,963,873	-17,755,996,617	-8,434,892,218	-5,504,086,164	-20,475,988,874	-346,912,366,450	-112,970,173,922	-38,545,662,835
26184	Repurchase Of Capital Stock	-1,598,927,500	0	0	-3,475,351,059	-2,515,220,041	-2,790,747,500	-3,112,725,800	-3,719,764,800
26075	Net Short Term Debt Issuance	74,226,316,635	23,753,860,232	11,673,093,931	7,066,166,119	31,733,196,353	110,622,829,639	79,255,073,786	-19,913,218,479
26072	Net Issuance Payments Of Debt	48,668,029,149	16,225,021,514	2,004,277,900	890,698,110	29,548,031,625	293,114,802,290	103,064,542,986	-64,961,050,615
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-186,758,292	307,431,410	-206,470,866	-16,107,981	-271,610,855	1,585,050,290	69,193,920	76,130,496
26118	Net Investment Purchase And Sale	2,728,878,400	88,286,000	-401,300,000	2,399,652,400	642,240,000	-15,101,760,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	-75,160,327,528
26228	Other Cash Paymentsfrom Operating Activities	-168,798,477,364	-58,684,090,693	-42,964,639,520	-50,467,274,178	-16,682,472,973	-143,106,973,769	-170,102,699,356	-125,991,480,670
26220	Cash Flowsfromusedin Operating Activities Direct	39,563,187,127	40,130,565,109	2,974,217,141	2,781,476,816	-6,323,071,939	21,729,400,130	73,764,543,079	119,962,516,014
26221	Classesof Cash Receiptsfrom Operating Activities	1,565,658,443,821	466,770,717,622	397,810,902,427	389,839,872,058	311,236,951,714	1,471,561,574,800	1,420,059,044,234	1,053,843,990,049

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date
ALDO	PT Alkindo Naratama Tbk	2024-04-15	At close: 04:00PM WIB	870	880	850	850	850.00 - 880.00	850	880	580.00 - 935.00	580	935	265,500	157,371	1,148,000,000,000	75	11	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-12	At close: 04:00PM WIB	870	880	850	850	850.00 - 880.00	850	880	580.00 - 935.00	580	935	265,500	154,538	1,148,000,000,000	72	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-11	At close: 04:00PM WIB	870	880	850	850	850.00 - 880.00	850	880	580.00 - 935.00	580	935	265,500	152,132	1,148,000,000,000	72	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-10	At close: 04:00PM WIB	870	880	850	850	850.00 - 880.00	850	880	580.00 - 935.00	580	935	265,500	150,753	1,148,000,000,000	72	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-05	At close: 04:00PM WIB	870	880	850	850	850.00 - 880.00	850	880	580.00 - 935.00	580	935	265,500	143,320	1,148,000,000,000	72	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-04	At close: 04:03PM WIB	825	825	870	875	825.00 - 885.00	825	885	580.00 - 935.00	580	935	279,500	139,420	1,175,000,000,000	73	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-03	At close: 03:49PM WIB	785	0	825	830	755.00 - 850.00	755	850	580.00 - 935.00	580	935	164,000	139,124	1,114,000,000,000	70	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-02	At close: 04:00PM WIB	770	770	785	755	730.00 - 815.00	730	815	580.00 - 935.00	580	935	508,300	137,396	1,060,000,000,000	66	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-04-01	At close: 04:13PM WIB	890	890	780	770	770.00 - 890.00	770	890	580.00 - 935.00	580	935	544,800	134,334	1,040,000,000,000	65	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-29	At close: 04:00PM WIB	850	850	890	890	820.00 - 895.00	820	895	580.00 - 935.00	580	935	275,200	134,334	1,202,000,000,000	75	12	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-28	At close: 04:00PM WIB	850	850	890	890	820.00 - 895.00	820	895	580.00 - 935.00	580	935	275,200	152,736	1,202,000,000,000	79	11	N/A	1.00 (0.12%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-27	At close: 04:01PM WIB	795	800	0	850	785.00 - 860.00	785	860	580.00 - 935.00	580	935	132,700	161,286	1,148,000,000,000	75	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-26	At close: 03:42PM WIB	810	810	0	805	795.00 - 810.00	795	810	580.00 - 935.00	580	935	4,300	167,487	1,074,000,000,000	70	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-25	At close: 04:07PM WIB	790	790	0	0	760.00 - 835.00	760	835	580.00 - 935.00	580	935	162,100	170,426	1,094,000,000,000	72	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-22	At close: 04:06PM WIB	795	780	790	800	780.00 - 800.00	780	800	580.00 - 935.00	580	935	40,800	172,741	1,067,000,000,000	70	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-21	At close: 04:00PM WIB	785	0	0	0	0.0000 - 0.0000	0	0		0		0	170,930	0	0	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-14	As of 01:43PM WIB. Market open.	735	750	745	755	725.00 - 800.00	725	800	580.00 - 935.00	580	935	203,100	170,308	1,020,000,000,000	67	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-13	At close: 04:07PM WIB	745	745	730	740	710.00 - 755.00	710	755	580.00 - 935.00	580	935	201,500	171,580	992,515,000,000	65	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-11	At close: 04:00PM WIB	725	725	740	745	725.00 - 765.00	725	765	580.00 - 935.00	580	935	69,500	179,958	1,006,000,000,000	66	11	N/A	1.00 (0.13%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-08	At close: 04:00PM WIB	725	725	740	745	725.00 - 765.00	725	765	580.00 - 935.00	580	935	69,500	182,796	1,006,000,000,000	66	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-05	At close: 04:00PM WIB	740	745	730	745	740.00 - 750.00	740	750	580.00 - 935.00	580	935	54,300	187,187	1,006,000,000,000	65	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-04	At close: 04:02PM WIB	730	730	740	750	705.00 - 750.00	705	750	580.00 - 935.00	580	935	167,300	185,494	999,266,000,000	66	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-03-01	At close: 04:00PM WIB	730	730	720	730	725.00 - 750.00	725	750	580.00 - 935.00	580	935	39,000	186,025	985,763,000,000	65	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-02-28	At close: 04:00PM WIB	730	735	725	750	725.00 - 750.00	725	750	580.00 - 935.00	580	935	208,000	182,620	985,763,000,000	65	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-02-27	At close: 04:03PM WIB	715	715	730	735	715.00 - 735.00	715	735	580.00 - 935.00	580	935	148,000	181,244	985,763,000,000	65	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-02-26	At close: 04:00PM WIB	695	695	710	715	690.00 - 725.00	690	725	580.00 - 935.00	580	935	209,500	180,271	965,507,000,000	64	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk	2024-02-23	At close: 04:14PM WIB	695	700	695	705	685.00 - 705.00	685	705	580.00 - 935.00	580	935	62,300	189,162	938,500,000,000	62	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk (ALDO.JK)	2024-02-22	At close: 04:06PM WIB	690	680	685	695	680.00 - 705.00	680	705	580.00 - 935.00	580	935	227,300	187,691	938,500,000,000	62	11	N/A	1.00 (0.14%)	1	Jul 04, 2023
ALDO	PT Alkindo Naratama Tbk (ALDO.JK)	2024-02-21	At close: 03:46PM WIB	690	680	690	700	680.00 - 700.00	680	700	580.00 - 935.00	580	935	110,900	186,408	931,748,000,000	61	11	N/A	1.00 (0.14%)	1	Jul 04, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Forward Annual Dividend Rate	Trailing Annual Dividend Rate	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ALDO	PT Alkindo Naratama Tbk	2024-04-15	1,150,000,000,000	1,590,000,000,000	75	1	1	1	30	0	0	935	580	742	735	155	352	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-12	1,150,000,000,000	1,590,000,000,000	75	1	1	1	30	0	0	935	580	735	733	152	310	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-11	1,150,000,000,000	1,610,000,000,000	75	1	1	1	26	0	0	935	580	735	733	151	310	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-10	1,150,000,000,000	1,610,000,000,000	75	1	1	1	26	0	0	935	580	735	733	151	310	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-05	1,110,000,000,000	1,570,000,000,000	70	1	1	1	25	0	0	935	0	718	726	139	311	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-04	1,060,000,000,000	1,520,000,000,000	70	1	1	1	24	0	0	935	0	715	725	139	357	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-03	1,060,000,000,000	1,520,000,000,000	70	1	1	1	24	0	0	935	0	714	724	137	344	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-02	1,040,000,000,000	1,500,000,000,000	68	1	1	1	24	0	0	935	0	713	724	134	293	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-04-01	1,200,000,000,000	1,660,000,000,000	79	1	1	1	26	0	0	935	0	713	724	134	293	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-29	1,200,000,000,000	1,660,000,000,000	79	1	1	1	26	0	0	935	580	709	722	153	293	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-28	1,150,000,000,000	1,610,000,000,000	75	1	1	1	26	0	0	935	0	706	721	161	283	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-27	1,070,000,000,000	1,530,000,000,000	70	1	1	1	24	0	0	935	0	704	720	167	290	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-26	1,070,000,000,000	1,530,000,000,000	70	1	1	1	24	0	0	935	0	703	719	170	291	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-25	1,070,000,000,000	1,530,000,000,000	70	1	1	1	24	0	0	935	580	703	719	170	291	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-22	1,070,000,000,000	1,530,000,000,000	71	1	1	1	24	0	0	935	0	700	717	171	232	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-21	1,060,000,000,000	1,520,000,000,000	70	1	1	1	24	4	32	935	580	700	717	171	232	1,350,000,000	1,370,000,000	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-14	992,510,000,000	1,450,000,000,000	65	1	1	1	23	1	33	935	0	717	713	172	110	1,350,000,000	1,370,000,000	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-13	1,010,000,000,000	1,470,000,000,000	66	1	1	1	23	1	31	935	0	717	713	174	110	1,350,000,000	1,370,000,000	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-11	1,010,000,000,000	1,470,000,000,000	66	1	1	1	23	0	0	935	580	717	713	181	110	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-08	979,010,000,000	1,440,000,000,000	64	1	1	1	23	0	0	935	580	720	713	183	109	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-05	985,760,000,000	1,450,000,000,000	65	1	1	1	23	0	0	935	0	733	710	185	146	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-04	985,760,000,000	1,450,000,000,000	65	1	1	1	23	0	0	935	580	733	710	185	146	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-03-01	985,760,000,000	1,450,000,000,000	65	1	1	1	23	0	0	935	0	737	710	186	148	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-02-28	985,760,000,000	1,450,000,000,000	65	1	1	1	23	0	0	935	0	746	708	181	141	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-02-27	965,510,000,000	1,420,000,000,000	63	1	1	1	23	0	0	935	0	749	708	180	127	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	12	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk	2024-02-26	938,500,000,000	1,400,000,000,000	62	1	1	1	22	0	0	935	0	749	708	180	127	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk (ALDO.JK)	2024-02-23	938,500,000,000	1,400,000,000,000	62	1	1	1	22	0	0	935	0	755	707	188	111	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk (ALDO.JK)	2024-02-22	931,750,000,000	1,390,000,000,000	61	1	1	1	22	0	0	935	0	757	706	186	104	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000
ALDO	PT Alkindo Naratama Tbk (ALDO.JK)	2024-02-21	931,750,000,000	1,390,000,000,000	61	1	1	1	22	0	0	935	580	757	706	186	104	1,350,000,000	0	343,480,000	75	1	1	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	5	2	2	1,510,000,000,000	1,125	33	114,580,000,000	15,090,000,000	11	-77	98,150,000,000	73	557,510,000,000	68	1	604	-41,350,000,000	-46,210,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	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	860	860	860	860	200
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	0	0	0	0	0
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	0	0	0	0	0
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	850	850	850	850	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	860	860	860	860	200
2024-05-08	15:46:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
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	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
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
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	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	860	860	860	860	200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	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	14:38:42	845	845	845	845	0
2024-05-08	14:35:00	845	845	845	845	600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	850	850	850	850	10,200
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	0
2024-05-08	15:45:00	860	860	860	860	200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:38:42	845	845	845	845	0
2024-05-08	14:30:00	845	845	845	845	600
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	850	850	850	850	10,200
2024-05-08	13:30:03	840	840	840	840	0
2024-05-08	13:30:00	840	840	840	840	3,000
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	11:45:53	840	840	840	840	0
2024-05-08	11:45:00	840	840	840	840	1,000
2024-05-08	11:30:00	860	860	845	845	19,800
2024-05-08	11:15:00	855	855	850	850	39,900
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	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:54:42	840	840	840	840	0
2024-05-08	09:45:00	840	840	840	840	12,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	0
2024-05-08	15:30:00	860	860	860	860	200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:38:42	845	845	845	845	0
2024-05-08	14:30:00	845	845	845	845	600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	840	840	840	840	0
2024-05-08	13:30:00	840	850	840	850	13,200
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	11:45:53	840	840	840	840	0
2024-05-08	11:30:00	860	860	840	840	20,800
2024-05-08	11:00:00	855	855	850	850	39,900
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:54:42	840	840	840	840	0
2024-05-08	09:30:00	840	840	840	840	12,000
2024-05-08	09:29:00	860	860	860	860	0
2024-05-08	09:00:00	860	860	860	860	100
2024-05-07	16:00:00	860	860	860	860	0
2024-05-07	15:37:20	850	850	850	850	0
2024-05-07	15:30:00	850	850	850	850	1,400
2024-05-07	15:00:00	860	860	860	860	2,400
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:06:36	860	860	860	860	0
2024-05-07	14:00:00	860	860	860	860	5,000
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	0
2024-05-08	15:00:00	860	860	860	860	200
2024-05-08	14:38:42	845	845	845	845	0
2024-05-08	14:00:00	845	845	845	845	600
2024-05-08	13:30:03	840	840	840	840	0
2024-05-08	13:00:00	840	850	840	850	13,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:53	840	840	840	840	0
2024-05-08	11:00:00	855	860	840	840	41,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:54:42	840	840	840	840	0
2024-05-08	09:29:00	860	860	860	860	0
2024-05-08	09:00:00	860	860	840	840	0
2024-05-07	16:00:00	860	860	860	860	0
2024-05-07	15:37:20	850	850	850	850	0
2024-05-07	15:00:00	860	860	850	850	3,800
2024-05-07	14:06:36	860	860	860	860	0
2024-05-07	14:00:00	860	860	860	860	5,000
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	11:00:00	0	0	0	0	0
2024-05-07	10:53:52	845	845	845	845	0
2024-05-07	10:00:00	870	875	845	845	41,100
2024-05-07	09:23:27	875	875	875	875	0
2024-05-07	09:02:34	825	825	825	825	0
2024-05-07	09:00:00	820	880	820	875	0
2024-05-06	15:00:00	845	850	845	850	51,200
2024-05-06	14:58:37	845	845	845	845	0
2024-05-06	14:17:59	845	845	845	845	0
2024-05-06	14:00:00	845	845	845	845	10,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	850	850	850	850	0
2024-05-08	15:00:00	860	860	850	850	18,700
2024-05-08	14:38:42	845	845	845	845	0
2024-05-08	13:30:03	840	840	840	840	0
2024-05-08	13:30:00	840	850	840	845	13,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:53	840	840	840	840	0
2024-05-08	10:30:00	855	860	840	840	60,700
2024-05-08	09:54:42	840	840	840	840	0
2024-05-08	09:29:00	860	860	860	860	0
2024-05-08	09:00:00	860	860	840	840	12,100
2024-05-07	16:01:52	0	0	0	0	0
2024-05-07	16:00:00	860	860	860	860	0
2024-05-07	15:37:20	850	850	850	850	0
2024-05-07	15:00:00	860	860	850	860	4,100
2024-05-07	14:06:36	860	860	860	860	0
2024-05-07	13:30:00	860	860	860	860	5,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:53:52	845	845	845	845	0
2024-05-07	10:30:00	870	875	845	845	41,100
2024-05-07	09:23:27	875	875	875	875	0
2024-05-07	09:02:34	825	825	825	825	0
2024-05-07	09:00:00	820	880	820	875	8,000
2024-05-06	15:00:00	845	850	845	850	51,200
2024-05-06	14:58:37	845	845	845	845	0
2024-05-06	14:17:59	845	845	845	845	0
2024-05-06	13:47:35	815	815	815	815	0
2024-05-06	13:30:00	850	850	815	845	18,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:53:44	850	850	850	850	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	860	860	840	850	86,500
2024-05-07	09:00:00	820	880	820	860	59,700
2024-05-06	09:00:00	850	850	815	850	116,700
2024-05-03	09:00:00	870	870	850	850	52,100
2024-05-02	09:00:00	905	910	865	865	126,700
2024-04-30	09:00:00	850	910	845	905	223,700
2024-04-29	09:00:00	840	875	840	860	236,600
2024-04-26	09:00:00	840	870	810	840	375,100
2024-04-25	09:00:00	855	855	830	855	205,000
2024-04-24	09:00:00	860	860	835	855	35,100
2024-04-23	09:00:00	855	870	855	860	119,500
2024-04-22	09:00:00	860	865	850	860	131,200
2024-04-19	09:00:00	850	875	830	860	149,100
2024-04-18	09:00:00	855	855	830	850	264,900
2024-04-17	09:00:00	835	880	810	850	198,700
2024-04-16	09:00:00	850	855	830	845	518,600
2024-04-05	09:00:00	880	880	850	850	265,500
2024-04-04	09:00:00	850	885	825	870	279,400
2024-04-03	09:00:00	830	850	755	825	164,000
2024-04-02	09:00:00	770	815	730	785	508,300
2024-04-01	09:00:00	890	890	770	770	544,800
2024-03-28	09:00:00	850	895	820	890	275,200
2024-03-27	09:00:00	800	860	785	850	132,700
2024-03-26	09:00:00	810	810	795	795	4,300
2024-03-25	09:00:00	835	835	760	810	162,100
2024-03-22	09:00:00	780	800	780	790	40,800
2024-03-21	09:00:00	790	820	740	795	731,100
2024-03-20	09:00:00	750	820	730	785	544,000
2024-03-19	09:00:00	725	825	725	755	628,800
2024-03-18	09:00:00	725	800	715	725	373,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	820	880	820	860	59,700
2024-05-03	09:00:00	870	870	850	850	52,100
2024-05-02	09:00:00	905	910	865	865	126,700
2024-04-30	09:00:00	850	910	845	905	223,700
2024-04-29	09:00:00	840	875	840	860	236,600
2024-04-26	09:00:00	840	870	810	840	375,100
2024-04-25	09:00:00	855	855	830	855	205,000
2024-04-24	09:00:00	860	860	835	855	35,100
2024-04-23	09:00:00	855	870	855	860	119,500
2024-04-22	09:00:00	860	865	850	860	131,200
2024-04-19	09:00:00	850	875	830	860	149,100
2024-04-18	09:00:00	855	855	830	850	264,900
2024-04-17	09:00:00	835	880	810	850	198,700
2024-04-16	09:00:00	850	855	830	845	518,600
2024-04-05	09:00:00	880	880	850	850	265,500
2024-04-04	09:00:00	850	885	825	870	279,400
2024-04-03	09:00:00	830	850	755	825	164,000
2024-04-02	09:00:00	770	815	730	785	508,300
2024-04-01	09:00:00	890	890	770	770	544,800
2024-03-28	09:00:00	850	895	820	890	275,200
2024-03-27	09:00:00	800	860	785	850	132,700
2024-03-26	09:00:00	810	810	795	795	4,300
2024-03-25	09:00:00	835	835	760	810	162,100
2024-03-22	09:00:00	780	800	780	790	40,800
2024-03-21	09:00:00	790	820	740	795	731,100
2024-03-20	09:00:00	750	820	730	785	544,000
2024-03-19	09:00:00	725	825	725	755	628,800
2024-03-18	09:00:00	725	800	715	725	373,800
2024-03-15	09:00:00	745	750	715	725	38,000
2024-03-14	09:00:00	750	800	720	745	269,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	850	880	815	850	262,900
2024-04-28	00:00:00	840	910	840	850	639,100
2024-04-21	00:00:00	860	870	810	840	865,900
2024-04-14	00:00:00	850	880	810	860	1,131,300
2024-04-07	00:00:00	850	850	850	850	0
2024-03-31	00:00:00	890	890	730	850	1,762,000
2024-03-24	00:00:00	835	895	760	890	574,300
2024-03-17	00:00:00	725	825	715	790	2,318,500
2024-03-10	00:00:00	745	800	710	725	508,900
2024-03-03	00:00:00	730	765	705	745	431,800
2024-02-25	00:00:00	695	750	690	730	663,500
2024-02-18	00:00:00	675	715	675	695	796,300
2024-02-11	00:00:00	655	725	605	675	407,400
2024-02-04	00:00:00	635	670	615	650	195,500
2024-01-28	00:00:00	660	680	615	635	313,200
2024-01-21	00:00:00	710	710	660	660	194,900
2024-01-14	00:00:00	710	715	685	690	178,800
2024-01-07	00:00:00	720	760	695	705	233,000
2023-12-31	00:00:00	930	930	700	720	975,300
2023-12-24	00:00:00	920	935	880	930	2,497,200
2023-12-17	00:00:00	890	920	850	920	2,261,800
2023-12-10	00:00:00	825	890	795	890	1,523,000
2023-12-03	00:00:00	800	850	765	810	588,600
2023-11-26	00:00:00	780	860	780	800	471,000
2023-11-19	00:00:00	745	875	715	775	1,326,800
2023-11-12	00:00:00	725	750	690	735	1,970,600
2023-11-05	00:00:00	740	760	700	725	1,620,500
2023-10-29	00:00:00	750	760	700	740	1,094,400
2023-10-22	00:00:00	755	770	720	750	870,200
2023-10-15	00:00:00	740	755	715	755	1,000,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	905	910	815	850	441,700
2024-03-31	00:00:00	890	910	730	905	4,219,500
2024-02-29	00:00:00	730	895	705	890	3,872,500
2024-01-31	00:00:00	670	750	605	730	2,138,000
2023-12-31	00:00:00	930	930	630	670	1,780,900
2023-11-30	00:00:00	800	935	765	930	6,918,100
2023-10-31	00:00:00	705	875	690	820	5,917,400
2023-09-30	00:00:00	750	770	700	735	4,187,100
2023-08-31	00:00:00	665	760	605	745	5,148,100
2023-07-31	00:00:00	680	765	645	675	2,479,200
2023-06-30	00:00:00	600	750	580	680	2,994,000
2023-05-31	00:00:00	610	640	580	600	2,717,100
2023-04-30	00:00:00	620	635	590	610	1,020,800
2023-03-31	00:00:00	695	695	670	690	93,900
2023-02-28	00:00:00	740	740	720	725	201,200
2023-01-31	00:00:00	780	800	780	800	94,700
2022-12-31	00:00:00	805	835	770	815	2,986,000
2022-11-30	00:00:00	820	935	750	805	4,776,500
2022-10-31	00:00:00	810	940	800	815	13,141,700
2022-09-30	00:00:00	675	875	650	810	15,669,500
2022-08-31	00:00:00	695	810	645	655	12,685,900
2022-07-31	00:00:00	800	820	680	700	12,009,800
2022-06-30	00:00:00	850	885	755	810	28,654,500
2022-05-31	00:00:00	955	1,080	785	850	56,143,900
2022-04-30	00:00:00	955	995	870	955	44,956,900
2022-03-31	00:00:00	1,040	1,200	850	955	151,017,500
2022-02-28	00:00:00	1,105	1,180	975	1,045	155,295,100
2022-01-31	00:00:00	1,310	1,400	1,000	1,105	265,959,300
2021-12-31	00:00:00	995	1,495	980	1,310	237,581,200
2021-11-30	00:00:00	978	1,230	815	1,000	120,244,607

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	905	910	815	850	441,700
2024-03-31	00:00:00	890	890	730	860	3,995,800
2024-02-29	00:00:00	730	895	705	890	3,872,500
2024-01-31	00:00:00	670	910	605	905	10,230,000
2023-12-31	00:00:00	930	930	605	890	7,791,400
2023-11-30	00:00:00	800	935	605	730	10,837,000
2023-10-31	00:00:00	705	935	630	670	14,616,400
2023-09-30	00:00:00	750	935	690	930	17,022,600
2023-08-31	00:00:00	665	875	605	820	15,252,600
2023-07-31	00:00:00	680	770	605	735	11,814,400
2023-06-30	00:00:00	600	765	580	745	10,621,300
2023-05-31	00:00:00	610	765	580	675	8,190,300
2023-04-30	00:00:00	620	750	580	680	6,731,900
2023-03-31	00:00:00	690	690	580	600	6,496,100
2023-02-28	00:00:00	740	750	590	610	7,680,400
2023-01-31	00:00:00	780	800	655	690	7,217,600
2022-10-31	00:00:00	810	940	750	815	20,904,200
2022-07-31	00:00:00	800	875	645	810	40,365,200
2022-04-30	00:00:00	955	1,080	755	810	129,755,300
2022-01-31	00:00:00	1,310	1,400	850	955	572,271,900
2021-10-31	00:00:00	715	1,495	700	1,310	565,760,767
2021-07-31	00:00:00	609	820	595	715	510,867,899
2021-04-30	00:00:00	801	1,041	571	609	458,060,533
2021-01-31	00:00:00	441	863	412	796	75,173,770

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	1
2022-06-20	09:00:00	2
2021-06-28	09:00:00	1
2020-08-27	09:00:00	1
2020-08-26	09:00:00	1
2019-07-08	09:00:00	1
2018-05-31	09:00:00	1
2014-07-18	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.13 %
2022	1	2	0.20 %
2021	1	1	0.18 %
2020	2	2	0.28 %
2019	1	1	0.14 %
2018	1	1	0.12 %
2014	1	2	0.19 %

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