Informasi Saham ALII PT Ancara Logistics 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-19	40,001	Market Cap	1	5,633,984,800,000
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	2	15
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-19	14,012	Pb Ratio	3	9
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-19	40,002	Enterprise Value	4	6,654,109,404,000
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-19	14,010	Ps Ratio	5	6
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-19	14,008	Pe Ratio	6	23
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	7	7

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	442,508,721,000	325,690,501,000	360,211,549,000	36,377,863,000
20304	Write Off	2,077,719,000	4,295,162,000	1,671,402,000	4,583,110,000
20091	Net Income	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
29004	Basic E P S	16	10	12	-3
20190	E B I T D A	442,508,721,000	325,690,501,000	360,211,549,000	36,377,863,000
20046	Gross Profit	450,165,615,000	301,216,389,000	302,954,115,000	-5,253,481,000
29009	Diluted E P S	16	10	12	-3
20136	Pretax Income	254,643,452,000	147,198,870,000	191,126,663,000	-58,384,263,000
20145	Tax Provision	9,609,128,000	-4,617,118,000	2,478,418,000	-4,680,438,000
20100	Total Revenue	951,957,222,000	670,120,383,000	627,716,931,000	83,598,923,000
20164	Total Expenses	610,385,729,000	436,789,018,000	372,395,961,000	111,866,943,000
20013	Cost Of Revenue	501,791,607,000	368,903,994,000	324,762,816,000	88,852,404,000
20177	Interest Income	126,740,589,000	136,307,706,000	106,436,938,000	66,641,897,000
20057	Interest Expense	187,865,269,000	178,491,631,000	169,084,886,000	94,762,126,000
20109	Operating Income	341,571,493,000	233,331,365,000	255,320,970,000	-28,268,020,000
20316	Normalized Income	249,795,732,990	166,929,431,360	190,758,957,243	-43,857,219,002
20108	Operating Expense	108,594,122,000	67,885,024,000	47,633,145,000	23,014,539,000
20112	Operating Revenue	951,957,222,000	670,120,383,000	627,716,931,000	83,598,923,000
20087	Minority Interests	2,762,094,000	11,763,217,000	460,984,000	5,630,906,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-61,124,680,000	-42,183,925,000	-62,647,948,000	-28,120,229,000
20416	Total Unusual Items	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
29010	Basic Average Shares	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
20287	Rent And Landing Fees	4,253,528,000	3,183,291,000	630,678,000	387,492,000
29011	Diluted Average Shares	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
20420	Normalized E B I T D A	444,586,440,000	329,985,663,000	361,882,951,000	40,960,973,000
20162	Special Income Charges	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
20312	Other Operating Expenses	52,993,858,000	39,346,380,000	33,328,027,000	11,673,381,000
20440	Rent Expense Supplemental	108,772,019,000	66,624,953,000	35,996,878,000	3,838,192,000
20314	Reconciled Cost Of Revenue	501,791,607,000	368,903,994,000	324,762,816,000	88,852,404,000
20419	Tax Effect Of Unusual Items	-78,404,010	-944,935,640	-21,673,757	-367,410,002
20075	Interest Income Non Operating	126,740,589,000	136,307,706,000	106,436,938,000	66,641,897,000
20064	Interest Expense Non Operating	187,865,269,000	178,491,631,000	169,084,886,000	94,762,126,000
20093	Net Income Common Stockholders	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20094	Net Income Continuous Operations	245,034,324,000	151,815,988,000	188,648,245,000	-53,703,825,000
20045	General And Administrative Expense	30,635,641,000	10,672,489,000	6,930,837,000	7,888,418,000
20159	Selling General And Administration	30,635,641,000	10,672,489,000	6,930,837,000	7,888,418,000
20435	Total Operating Income As Reported	383,846,987,000	263,826,196,000	276,364,962,000	-25,651,568,000
20412	Other Non Operating Income Expenses	-1,400,372,000	525,000,000	-1,042,929,000	-1,996,462,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20417	Total Unusual Items Excluding Goodwill	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
20077	Net Non Operating Interest Income Expense	-61,124,680,000	-42,183,925,000	-62,647,948,000	-28,120,229,000
20346	Net Income Including Noncontrolling Interests	245,034,324,000	151,815,988,000	188,648,245,000	-53,703,825,000
20309	Net Income From Continuing And Discontinued Operation	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20331	Net Income From Continuing Operation Net Minority Interest	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	442,508,721,000	325,690,501,000	360,211,549,000	36,377,863,000
20304	Write Off	2,077,719,000	4,295,162,000	1,671,402,000	4,583,110,000
20091	Net Income	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
29004	Basic E P S	16	10	12	-3
20190	E B I T D A	442,508,721,000	325,690,501,000	360,211,549,000	36,377,863,000
20046	Gross Profit	450,165,615,000	301,216,389,000	302,954,115,000	-5,253,481,000
29009	Diluted E P S	16	10	12	-3
20136	Pretax Income	254,643,452,000	147,198,870,000	191,126,663,000	-58,384,263,000
20145	Tax Provision	9,609,128,000	-4,617,118,000	2,478,418,000	-4,680,438,000
20100	Total Revenue	951,957,222,000	670,120,383,000	627,716,931,000	83,598,923,000
20164	Total Expenses	610,385,729,000	436,789,018,000	372,395,961,000	111,866,943,000
20013	Cost Of Revenue	501,791,607,000	368,903,994,000	324,762,816,000	88,852,404,000
20177	Interest Income	126,740,589,000	136,307,706,000	106,436,938,000	66,641,897,000
20057	Interest Expense	187,865,269,000	178,491,631,000	169,084,886,000	94,762,126,000
20109	Operating Income	341,571,493,000	233,331,365,000	255,320,970,000	-28,268,020,000
20316	Normalized Income	249,795,732,990	166,929,431,360	190,758,957,243	-43,857,219,002
20108	Operating Expense	108,594,122,000	67,885,024,000	47,633,145,000	23,014,539,000
20112	Operating Revenue	951,957,222,000	670,120,383,000	627,716,931,000	83,598,923,000
20087	Minority Interests	2,762,094,000	11,763,217,000	460,984,000	5,630,906,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-61,124,680,000	-42,183,925,000	-62,647,948,000	-28,120,229,000
20416	Total Unusual Items	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
29010	Basic Average Shares	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
20287	Rent And Landing Fees	4,253,528,000	3,183,291,000	630,678,000	387,492,000
29011	Diluted Average Shares	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
20420	Normalized E B I T D A	444,586,440,000	329,985,663,000	361,882,951,000	40,960,973,000
20162	Special Income Charges	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
20312	Other Operating Expenses	52,993,858,000	39,346,380,000	33,328,027,000	11,673,381,000
20440	Rent Expense Supplemental	108,772,019,000	66,624,953,000	35,996,878,000	3,838,192,000
20314	Reconciled Cost Of Revenue	501,791,607,000	368,903,994,000	324,762,816,000	88,852,404,000
20419	Tax Effect Of Unusual Items	-78,404,010	-944,935,640	-21,673,757	-367,410,002
20075	Interest Income Non Operating	126,740,589,000	136,307,706,000	106,436,938,000	66,641,897,000
20064	Interest Expense Non Operating	187,865,269,000	178,491,631,000	169,084,886,000	94,762,126,000
20093	Net Income Common Stockholders	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20094	Net Income Continuous Operations	245,034,324,000	151,815,988,000	188,648,245,000	-53,703,825,000
20045	General And Administrative Expense	30,635,641,000	10,672,489,000	6,930,837,000	7,888,418,000
20159	Selling General And Administration	30,635,641,000	10,672,489,000	6,930,837,000	7,888,418,000
20435	Total Operating Income As Reported	383,846,987,000	263,826,196,000	276,364,962,000	-25,651,568,000
20412	Other Non Operating Income Expenses	-1,400,372,000	525,000,000	-1,042,929,000	-1,996,462,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20417	Total Unusual Items Excluding Goodwill	-2,077,719,000	-4,295,162,000	-1,671,402,000	-4,583,110,000
20077	Net Non Operating Interest Income Expense	-61,124,680,000	-42,183,925,000	-62,647,948,000	-28,120,229,000
20346	Net Income Including Noncontrolling Interests	245,034,324,000	151,815,988,000	188,648,245,000	-53,703,825,000
20309	Net Income From Continuing And Discontinued Operation	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000
20331	Net Income From Continuing Operation Net Minority Interest	247,796,418,000	163,579,205,000	189,109,229,000	-48,072,919,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	7,706,340,000	7,706,340,000	7,706,340,000
23531	Net Debt	875,063,589,000	853,166,049,000	822,461,706,000
23165	Payables	63,275,948,000	45,174,131,000	34,332,367,000
23139	Net P P E	411,238,229,000	386,518,031,000	359,055,551,000
23351	Properties	0	0	0
23386	Total Debt	922,540,903,000	888,091,030,000	833,421,794,000
23100	Gross P P E	530,332,834,000	467,335,458,000	406,442,542,000
23038	Common Stock	51,000,000,000	51,000,000,000	51,000,000,000
23045	Current Debt	902,140,545,000	248,039,768,000	104,142,433,000
23532	Share Issued	15,825,800,000	15,825,800,000	15,825,800,000
23220	Total Assets	1,404,650,176,000	1,216,388,955,000	978,405,812,000
23027	Capital Stock	51,000,000,000	51,000,000,000	51,000,000,000
23382	Other Payable	3,383,302,000	3,062,223,000	7,370,522,000
23028	Cash Financial	36,428,128,000	14,096,598,000	1,044,720,000
23123	Long Term Debt	9,351,172,000	619,222,879,000	719,363,993,000
23179	Prepaid Assets	12,043,044,000	11,776,692,000	15,612,455,000
23385	Working Capital	-758,705,303,000	-146,624,859,000	-126,580,352,000
23000	Accounts Payable	27,218,264,000	21,314,124,000	24,365,749,000
23245	Invested Capital	1,256,339,869,000	1,048,914,011,000	816,059,747,000
23340	Other Properties	201,766,072,000	189,715,997,000	90,579,810,000
23132	Minority Interest	2,825,947,000	14,589,164,000	15,050,148,000
23342	Other Receivables	39,958,000	0	0
23204	Retained Earnings	294,241,755,000	130,662,550,000	-58,446,679,000
23217	Total Tax Payable	32,674,382,000	20,797,784,000	2,596,096,000
23001	Accounts Receivable	168,860,767,000	141,708,750,000	11,767,968,000
23280	Common Stock Equity	344,848,152,000	181,651,364,000	-7,446,679,000
23403	Net Tangible Assets	337,141,812,000	173,945,024,000	-15,153,019,000
23215	Stockholders Equity	344,848,152,000	181,651,364,000	-7,446,679,000
23383	Tangible Book Value	337,141,812,000	173,945,024,000	-15,153,019,000
23374	Total Capitalization	354,199,324,000	800,874,243,000	711,917,314,000
23312	Land And Improvements	46,092,397,000	34,592,397,000	34,592,397,000
23393	Ordinary Shares Number	15,825,800,000	15,825,800,000	15,825,800,000
23008	Accumulated Depreciation	-119,094,605,000	-80,817,427,000	-47,386,991,000
23282	Construction In Progress	20,272,205,000	14,332,369,000	66,489,813,000
23380	Capital Lease Obligations	11,049,186,000	20,828,383,000	9,915,368,000
23030	Cash And Cash Equivalents	36,428,128,000	14,096,598,000	1,044,720,000
23262	Gross Accounts Receivable	170,373,877,000	142,918,447,000	11,877,352,000
23012	Additional Paid In Capital	0	0	0
23275	Buildings And Improvements	2,899,099,000	1,590,000,000	0
23319	Machinery Furniture Equipment	259,303,061,000	227,104,695,000	214,780,522,000
23048	Current Capital Lease Obligation	6,370,477,000	13,923,272,000	6,443,878,000
23127	Long Term Capital Lease Obligation	4,678,709,000	6,905,111,000	3,471,490,000
23098	Goodwill And Other Intangible Assets	7,706,340,000	7,706,340,000	7,706,340,000
23261	Total Equity Gross Minority Interest	347,674,099,000	196,240,528,000	7,603,469,000
23259	Total Liabilities Net Minority Interest	1,056,976,077,000	1,020,148,427,000	970,802,343,000
23046	Current Debt And Capital Lease Obligation	908,511,022,000	261,963,040,000	110,586,311,000
23266	Allowance For Doubtful Accounts Receivable	-1,513,110,000	-1,209,697,000	-109,384,000
23124	Long Term Debt And Capital Lease Obligation	14,029,881,000	626,127,990,000	722,835,483,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,161,800,000	327,726,000	0

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-08-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	7,706,340,000	7,706,340,000	7,706,340,000	7,706,340,000
23531	Net Debt	979,315,862,000	875,063,589,000	853,166,049,000	822,461,706,000
23165	Payables	125,717,838,000	63,275,948,000	45,174,131,000	34,332,367,000
23139	Net P P E	771,463,011,000	411,238,229,000	386,518,031,000	359,055,551,000
23351	Properties	0	0	0	0
23386	Total Debt	1,026,027,994,000	922,540,903,000	888,091,030,000	833,421,794,000
23100	Gross P P E	918,963,414,000	530,332,834,000	467,335,458,000	406,442,542,000
23038	Common Stock	59,720,000,000	51,000,000,000	51,000,000,000	51,000,000,000
23045	Current Debt	174,107,263,000	902,140,545,000	248,039,768,000	104,142,433,000
23532	Share Issued	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
23220	Total Assets	1,855,157,640,000	1,404,650,176,000	1,216,388,955,000	978,405,812,000
23027	Capital Stock	59,720,000,000	51,000,000,000	51,000,000,000	51,000,000,000
23382	Other Payable	2,000,636,000	3,383,302,000	3,062,223,000	7,370,522,000
23028	Cash Financial	5,903,390,000	36,428,128,000	14,096,598,000	1,044,720,000
23123	Long Term Debt	811,111,989,000	9,351,172,000	619,222,879,000	719,363,993,000
23179	Prepaid Assets	16,768,692,000	12,043,044,000	11,776,692,000	15,612,455,000
23385	Working Capital	-47,970,887,000	-758,705,303,000	-146,624,859,000	-126,580,352,000
23000	Accounts Payable	75,052,853,000	27,218,264,000	21,314,124,000	24,365,749,000
23245	Invested Capital	1,594,307,521,000	1,256,339,869,000	1,048,914,011,000	816,059,747,000
23340	Other Properties	202,617,165,000	201,766,072,000	189,715,997,000	90,579,810,000
23132	Minority Interest	5,218,366,000	2,825,947,000	14,589,164,000	15,050,148,000
23342	Other Receivables	35,609,000	39,958,000	0	0
23204	Retained Earnings	457,970,945,000	294,241,755,000	130,662,550,000	-58,446,679,000
23217	Total Tax Payable	48,664,349,000	32,674,382,000	20,797,784,000	2,596,096,000
23001	Accounts Receivable	233,365,376,000	168,860,767,000	141,708,750,000	11,767,968,000
23280	Common Stock Equity	609,088,269,000	344,848,152,000	181,651,364,000	-7,446,679,000
23403	Net Tangible Assets	601,381,929,000	337,141,812,000	173,945,024,000	-15,153,019,000
23215	Stockholders Equity	609,088,269,000	344,848,152,000	181,651,364,000	-7,446,679,000
23383	Tangible Book Value	601,381,929,000	337,141,812,000	173,945,024,000	-15,153,019,000
23374	Total Capitalization	1,420,200,258,000	354,199,324,000	800,874,243,000	711,917,314,000
23312	Land And Improvements	79,413,891,000	46,092,397,000	34,592,397,000	34,592,397,000
23393	Ordinary Shares Number	15,825,800,000	15,825,800,000	15,825,800,000	15,825,800,000
23008	Accumulated Depreciation	-147,500,403,000	-119,094,605,000	-80,817,427,000	-47,386,991,000
23282	Construction In Progress	81,081,661,000	20,272,205,000	14,332,369,000	66,489,813,000
23380	Capital Lease Obligations	40,808,742,000	11,049,186,000	20,828,383,000	9,915,368,000
23030	Cash And Cash Equivalents	5,903,390,000	36,428,128,000	14,096,598,000	1,044,720,000
23262	Gross Accounts Receivable	235,287,984,000	170,373,877,000	142,918,447,000	11,877,352,000
23012	Additional Paid In Capital	91,779,744,000	0	0	0
23275	Buildings And Improvements	2,899,099,000	2,899,099,000	1,590,000,000	0
23319	Machinery Furniture Equipment	552,951,598,000	259,303,061,000	227,104,695,000	214,780,522,000
23048	Current Capital Lease Obligation	7,740,804,000	6,370,477,000	13,923,272,000	6,443,878,000
23127	Long Term Capital Lease Obligation	33,067,938,000	4,678,709,000	6,905,111,000	3,471,490,000
23098	Goodwill And Other Intangible Assets	7,706,340,000	7,706,340,000	7,706,340,000	7,706,340,000
23261	Total Equity Gross Minority Interest	614,306,635,000	347,674,099,000	196,240,528,000	7,603,469,000
23259	Total Liabilities Net Minority Interest	1,240,851,005,000	1,056,976,077,000	1,020,148,427,000	970,802,343,000
23046	Current Debt And Capital Lease Obligation	181,848,067,000	908,511,022,000	261,963,040,000	110,586,311,000
23266	Allowance For Doubtful Accounts Receivable	-1,922,608,000	-1,513,110,000	-1,209,697,000	-109,384,000
23124	Long Term Debt And Capital Lease Obligation	844,179,927,000	14,029,881,000	626,127,990,000	722,835,483,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,896,334,000	1,161,800,000	327,726,000	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-102,117,705,000	10,703,915,000	47,086,485,000	-181,378,610,000
26027	Changes In Cash	-15,352,005,000	22,331,530,000	13,051,878,000	456,068,000
26182	Issuance Of Debt	0	0	0	711,841,654,000
26016	End Cash Position	5,903,390,000	36,428,128,000	14,096,598,000	1,044,720,000
26112	Purchase Of P P E	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26183	Repayment Of Debt	-979,634,396,000	-20,710,259,000	-12,861,128,000	0
26005	Capital Expenditure	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26012	Financing Cash Flow	97,901,393,000	-53,953,706,000	-34,034,607,000	702,801,444,000
26013	Investing Cash Flow	-241,941,471,000	2,583,945,000	-17,468,622,000	-670,095,742,000
26015	Beginning Cash Position	21,255,395,000	14,096,598,000	1,044,720,000	588,652,000
26223	Classesof Cash Payments	-438,722,629,000	-299,275,294,000	-296,148,541,000	-96,741,274,000
26099	Long Term Debt Issuance	0	0	0	711,841,654,000
26090	Long Term Debt Payments	-979,634,396,000	-20,710,259,000	-12,861,128,000	0
26073	Net Long Term Debt Issuance	114,640,137,000	-20,710,259,000	-12,861,128,000	711,841,654,000
26164	Net Other Financing Charges	0	-23,464,250,000	-15,150,000,000	-6,051,747,000
26165	Net Other Investing Changes	-11,135,693,000	65,581,321,000	0	-520,966,766,000
26119	Net P P E Purchase And Sale	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26072	Net Issuance Payments Of Debt	114,640,137,000	-20,710,259,000	-12,861,128,000	711,841,654,000
26226	Paymentson Behalfof Employees	-16,661,897,000	-12,052,978,000	-4,710,923,000	-2,696,609,000
26220	Cash Flowsfromusedin Operating Activities Direct	128,688,073,000	73,701,291,000	64,555,107,000	-32,249,634,000
26221	Classesof Cash Receiptsfrom Operating Activities	891,232,536,000	642,664,953,000	496,675,836,000	71,721,571,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-102,117,705,000	10,703,915,000	47,086,485,000	-181,378,610,000
26027	Changes In Cash	-15,352,005,000	22,331,530,000	13,051,878,000	456,068,000
26182	Issuance Of Debt	0	0	0	711,841,654,000
26016	End Cash Position	5,903,390,000	36,428,128,000	14,096,598,000	1,044,720,000
26112	Purchase Of P P E	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26183	Repayment Of Debt	-979,634,396,000	-20,710,259,000	-12,861,128,000	0
26005	Capital Expenditure	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26012	Financing Cash Flow	97,901,393,000	-53,953,706,000	-34,034,607,000	702,801,444,000
26013	Investing Cash Flow	-241,941,471,000	2,583,945,000	-17,468,622,000	-670,095,742,000
26015	Beginning Cash Position	21,255,395,000	14,096,598,000	1,044,720,000	588,652,000
26223	Classesof Cash Payments	-438,722,629,000	-299,275,294,000	-296,148,541,000	-96,741,274,000
26099	Long Term Debt Issuance	0	0	0	711,841,654,000
26090	Long Term Debt Payments	-979,634,396,000	-20,710,259,000	-12,861,128,000	0
26073	Net Long Term Debt Issuance	114,640,137,000	-20,710,259,000	-12,861,128,000	711,841,654,000
26164	Net Other Financing Charges	0	-23,464,250,000	-15,150,000,000	-6,051,747,000
26165	Net Other Investing Changes	-11,135,693,000	65,581,321,000	0	-520,966,766,000
26119	Net P P E Purchase And Sale	-230,805,778,000	-62,997,376,000	-17,468,622,000	-149,128,976,000
26072	Net Issuance Payments Of Debt	114,640,137,000	-20,710,259,000	-12,861,128,000	711,841,654,000
26226	Paymentson Behalfof Employees	-16,661,897,000	-12,052,978,000	-4,710,923,000	-2,696,609,000
26220	Cash Flowsfromusedin Operating Activities Direct	128,688,073,000	73,701,291,000	64,555,107,000	-32,249,634,000
26221	Classesof Cash Receiptsfrom Operating Activities	891,232,536,000	642,664,953,000	496,675,836,000	71,721,571,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-15	At close: 04:13PM WIB	370	370	374	376	364.00 - 382.00	364	382	268.00 - 895.00	268	895	3,085,200	112,243,616	5,951,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-12	At close: 04:13PM WIB	370	370	374	376	364.00 - 382.00	364	382	268.00 - 895.00	268	895	3,085,200	112,243,616	5,951,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-11	At close: 04:13PM WIB	370	370	374	376	364.00 - 382.00	364	382	268.00 - 895.00	268	895	3,085,200	112,243,616	5,951,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-10	At close: 04:13PM WIB	370	370	374	376	364.00 - 382.00	364	382	268.00 - 895.00	268	895	3,085,200	112,243,616	5,951,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-05	At close: 04:13PM WIB	370	370	394	364	364.00 - 382.00	364	382	268.00 - 895.00	268	895	3,085,200	115,275,794	5,951,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-04	At close: 04:12PM WIB	362	348	370	372	348.00 - 376.00	348	376	268.00 - 895.00	268	895	3,869,200	118,463,225	6,211,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-03	At close: 04:07PM WIB	384	384	366	350	358.00 - 386.00	358	386	268.00 - 895.00	268	895	22,686,400	121,280,191	5,729,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-02	At close: 04:12PM WIB	382	384	476	364	382.00 - 402.00	382	402	268.00 - 895.00	268	895	8,569,300	124,695,672	6,077,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	398	398	394	364	382.00 - 402.00	382	402	268.00 - 895.00	268	895	19,787,200	127,973,968	6,045,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	394	398	408	380	396.00 - 410.00	396	410	268.00 - 895.00	268	895	8,529,400	127,973,968	6,299,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	394	398	408	380	396.00 - 410.00	396	410	268.00 - 895.00	268	895	8,529,400	131,827,019	6,299,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	396	396	394	396	392.00 - 410.00	392	410	268.00 - 895.00	268	895	13,790,700	135,761,563	6,235,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-26	At close: 04:12PM WIB	400	404	398	402	394.00 - 414.00	394	414	268.00 - 895.00	268	895	13,131,800	140,442,996	6,267,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	440	440	402	0	394.00 - 440.00	394	440	268.00 - 895.00	268	895	45,247,900	145,458,817	6,330,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	440	442	440	442	438.00 - 458.00	438	458	268.00 - 895.00	268	895	13,767,500	150,336,770	6,963,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	446	0	0	0	0.0000 - 0.0000	0	0		0		0	155,770,869	0	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-14	As of 01:46PM WIB. Market open.	452	452	468	470	452.00 - 498.00	452	498	268.00 - 895.00	268	895	34,212,300	185,978,685	7,406,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	484	488	454	456	448.00 - 490.00	448	490	268.00 - 895.00	268	895	28,504,200	193,852,410	7,153,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	505	510	484	488	482.00 - 510.00	482	510	268.00 - 895.00	268	895	19,789,600	193,852,410	7,660,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	505	510	484	488	482.00 - 510.00	482	510	268.00 - 895.00	268	895	19,789,600	203,013,610	7,660,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	430	432	510	515	424.00 - 530.00	424	530	268.00 - 895.00	268	895	188,899,800	221,419,318	8,309,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	510	488	432	434	430.00 - 555.00	430	555	268.00 - 895.00	268	895	165,226,600	225,165,500	6,805,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	675	675	515	520	510.00 - 710.00	510	710	268.00 - 895.00	268	895	147,051,500	230,745,071	8,071,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	820	825	770	775	750.00 - 845.00	750	845	268.00 - 895.00	268	895	45,399,800	251,948,625	12,186,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	835	845	815	820	785.00 - 870.00	785	870	268.00 - 895.00	268	895	82,191,300	267,381,109	12,977,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	770	785	820	825	770.00 - 845.00	770	845	268.00 - 895.00	268	895	85,200,700	285,599,150	13,215,000,000,000	N/A	N/A (N/A)	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	815	820	775	780	725.00 - 895.00	725	895	268.00 - 895.00	268	895	194,422,000	295,729,944	12,186,000,000,000	N/A	N/A (N/A)	N/A
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-22	At close: 04:14PM WIB	745	750	810	815	745.00 - 865.00	745	865	268.00 - 865.00	268	865	216,860,700	305,588,600	12,898,000,000,000	N/A	N/A (N/A)	N/A
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-21	At close: 04:14PM WIB	630	655	735	740	620.00 - 785.00	620	785	268.00 - 785.00	268	785	295,316,700	307,973,842	11,790,000,000,000	N/A	N/A (N/A)	N/A

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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-15	5,950,000,000,000	6,970,000,000,000	24	6	10	7	16	895	268	501	501	112,240,000	8,910,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-12	5,950,000,000,000	6,970,000,000,000	24	6	10	7	16	895	268	501	501	112,240,000	8,910,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-11	5,950,000,000,000	6,970,000,000,000	24	6	10	7	16	895	268	501	501	112,240,000	8,910,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-10	5,950,000,000,000	6,970,000,000,000	24	6	10	7	16	895	268	501	501	112,240,000	8,910,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-05	5,730,000,000,000	6,750,000,000,000	25	6	10	7	15	895	0	511	511	118,460,000	13,530,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-04	6,080,000,000,000	7,100,000,000,000	25	6	10	7	16	895	0	516	516	121,280,000	13,330,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-03	6,080,000,000,000	7,100,000,000,000	25	6	10	7	16	895	0	520	520	124,700,000	14,400,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-02	6,050,000,000,000	7,070,000,000,000	24	6	10	7	16	895	0	524	524	127,970,000	14,460,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-04-01	6,300,000,000,000	7,320,000,000,000	25	7	10	8	17	895	0	524	524	127,970,000	14,460,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-29	6,300,000,000,000	7,320,000,000,000	25	7	10	8	17	895	268	528	528	131,830,000	18,110,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-28	6,240,000,000,000	7,260,000,000,000	25	7	10	8	16	895	0	532	532	135,760,000	19,580,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-27	6,960,000,000,000	7,980,000,000,000	28	7	11	8	18	895	0	536	536	140,440,000	21,560,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-26	6,960,000,000,000	7,980,000,000,000	28	7	11	8	18	895	0	539	539	145,460,000	26,180,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-25	6,960,000,000,000	7,980,000,000,000	28	7	11	8	18	895	268	539	539	145,460,000	26,180,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-22	6,960,000,000,000	7,980,000,000,000	28	7	11	8	18	895	0	547	547	155,770,000	50,730,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-21	7,060,000,000,000	8,080,000,000,000	28	7	12	8	18	895	268	547	547	155,770,000	50,730,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-14	7,150,000,000,000	8,170,000,000,000	29	8	12	9	18	895	0	573	573	193,850,000	102,110,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-13	7,660,000,000,000	8,680,000,000,000	31	8	13	9	20	895	0	573	573	193,850,000	102,110,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-11	7,660,000,000,000	8,680,000,000,000	31	8	13	9	20	895	268	573	573	193,850,000	102,110,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-08	7,990,000,000,000	9,010,000,000,000	32	8	13	9	20	895	268	578	578	203,010,000	119,570,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-05	8,070,000,000,000	9,090,000,000,000	33	8	13	10	21	895	0	602	602	225,170,000	168,520,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-04	8,070,000,000,000	9,090,000,000,000	33	8	13	10	21	895	268	602	602	225,170,000	168,520,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-03-01	10,680,000,000,000	11,700,000,000,000	43	11	18	12	26	895	268	609	609	230,750,000	157,620,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-28	12,980,000,000,000	14,000,000,000,000	52	14	21	15	32	895	0	569	569	267,380,000	251,860,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-27	13,210,000,000,000	14,230,000,000,000	53	14	22	15	32	895	0	542	542	285,600,000	285,600,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	PT Ancara Logistics Indonesia Tbk	2024-02-26	12,190,000,000,000	13,210,000,000,000	49	13	20	14	30	895	0	542	542	285,600,000	285,600,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-23	12,900,000,000,000	13,920,000,000,000	52	14	21	15	31	785	0	479	479	305,590,000	305,590,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-22	11,790,000,000,000	12,810,000,000,000	48	12	19	13	29	630	0	441	441	307,970,000	307,970,000	N/A	N/A	N/A	N/A	N/A	N/A
ALII	Ancara Logistics Indonesia Tbk. (ALII.JK)	2024-02-21	9,970,000,000,000	10,990,000,000,000	40	10	16	12	25	785	268	441	441	307,970,000	307,970,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	358	360	358	358	118,800
2024-05-08	15:48:00	358	360	358	358	200
2024-05-08	15:47:00	358	358	358	358	13,300
2024-05-08	15:46:00	358	358	358	358	18,500
2024-05-08	15:45:00	358	358	358	358	500
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	358	358	358	358	4,900
2024-05-08	15:42:00	360	360	358	358	7,200
2024-05-08	15:41:00	360	360	358	358	20,000
2024-05-08	15:40:00	358	358	358	358	6,700
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	15:37:35	358	358	358	358	0
2024-05-08	15:37:00	358	358	358	358	0
2024-05-08	15:36:00	358	358	358	358	99,900
2024-05-08	15:35:00	358	360	358	360	200
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	358	358	358	358	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	358	360	358	358	119,000
2024-05-08	15:46:00	358	358	358	358	31,800
2024-05-08	15:44:00	358	358	358	358	500
2024-05-08	15:42:00	360	360	358	358	12,100
2024-05-08	15:40:00	358	360	358	358	26,700
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:36:00	358	358	358	358	99,900
2024-05-08	15:34:00	358	360	358	360	200
2024-05-08	15:32:00	358	358	358	358	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	358	358	358	358	11,700
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	358	358	358	358	50,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	358	360	358	360	0
2024-05-08	15:16:00	358	358	358	358	109,600
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	358	358	358	358	3,300
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	356	358	356	358	5,900
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	358	360	358	358	151,300
2024-05-08	15:40:00	358	360	358	358	38,800
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:35:00	358	360	358	358	55,900
2024-05-08	15:30:00	358	358	358	358	0
2024-05-08	15:25:00	358	358	358	358	11,700
2024-05-08	15:20:00	358	358	358	358	50,000
2024-05-08	15:15:00	358	360	358	360	54,300
2024-05-08	15:10:00	358	358	358	358	3,300
2024-05-08	15:05:00	356	358	356	358	5,900
2024-05-08	15:00:00	356	356	356	356	1,600
2024-05-08	14:55:00	358	358	356	356	19,500
2024-05-08	14:50:00	360	360	358	358	25,900
2024-05-08	14:45:00	358	360	358	360	39,200
2024-05-08	14:40:30	358	358	358	358	0
2024-05-08	14:40:00	360	360	358	360	23,400
2024-05-08	14:35:00	358	358	358	358	2,700
2024-05-08	14:30:00	360	360	358	358	17,700
2024-05-08	14:25:00	358	358	358	358	18,000
2024-05-08	14:20:00	360	360	360	360	0
2024-05-08	14:15:00	358	360	358	360	31,100
2024-05-08	14:10:00	358	358	358	358	1,245,700
2024-05-08	14:05:00	360	360	360	360	0
2024-05-08	14:00:00	358	358	358	358	15,300
2024-05-08	13:55:00	360	360	360	360	0
2024-05-08	13:50:00	358	358	358	358	0
2024-05-08	13:45:00	358	358	358	358	47,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:45:00	358	360	358	358	151,300
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:30:00	358	360	358	358	94,700
2024-05-08	15:15:00	358	360	358	358	116,000
2024-05-08	15:00:00	356	358	356	358	10,800
2024-05-08	14:45:00	358	360	356	356	84,600
2024-05-08	14:40:30	358	358	358	358	0
2024-05-08	14:30:00	360	360	358	360	43,800
2024-05-08	14:15:00	358	360	358	358	49,100
2024-05-08	14:00:00	358	360	358	358	1,261,000
2024-05-08	13:45:00	358	360	358	360	47,400
2024-05-08	13:39:20	360	360	360	360	0
2024-05-08	13:30:00	360	360	358	360	21,300
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	11:59:55	360	360	360	360	0
2024-05-08	11:45:00	358	362	358	360	90,300
2024-05-08	11:30:00	358	362	358	362	28,400
2024-05-08	11:15:59	358	358	358	358	0
2024-05-08	11:15:00	358	358	358	358	400
2024-05-08	11:00:00	358	358	358	358	0
2024-05-08	10:45:00	360	362	358	358	129,200
2024-05-08	10:33:16	362	362	362	362	0
2024-05-08	10:30:00	360	362	360	360	16,500
2024-05-08	10:15:00	360	364	360	364	78,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:30:00	358	360	358	358	246,000
2024-05-08	15:00:00	356	360	356	358	126,800
2024-05-08	14:40:30	358	358	358	358	0
2024-05-08	14:30:00	360	360	356	356	128,400
2024-05-08	14:00:00	358	360	358	358	1,310,100
2024-05-08	13:39:20	360	360	360	360	0
2024-05-08	13:30:00	360	360	358	360	68,700
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	11:59:55	360	360	360	360	0
2024-05-08	11:30:00	358	362	358	360	118,700
2024-05-08	11:15:59	358	358	358	358	0
2024-05-08	11:00:00	358	358	358	358	400
2024-05-08	10:33:16	362	362	362	362	0
2024-05-08	10:30:00	360	362	358	358	145,700
2024-05-08	10:00:00	360	364	360	364	367,300
2024-05-08	09:48:13	358	358	358	358	0
2024-05-08	09:30:00	358	362	358	360	155,400
2024-05-08	09:04:23	358	358	358	358	0
2024-05-08	09:00:00	356	364	356	358	308,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:47:47	358	358	358	358	0
2024-05-07	15:30:00	356	358	356	358	29,700
2024-05-07	15:00:00	354	358	354	358	112,600
2024-05-07	14:50:31	354	354	354	354	0
2024-05-07	14:30:00	354	356	354	354	245,600
2024-05-07	14:00:00	354	356	354	354	54,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:00:00	356	360	356	358	367,900
2024-05-08	14:40:30	358	358	358	358	0
2024-05-08	14:00:00	358	360	356	356	180,800
2024-05-08	13:39:20	360	360	360	360	0
2024-05-08	13:00:00	360	360	358	360	61,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	360	360	360	360	0
2024-05-08	11:15:59	358	358	358	358	0
2024-05-08	11:00:00	358	362	358	360	102,700
2024-05-08	10:33:16	362	362	362	362	0
2024-05-08	10:00:00	360	364	358	358	512,100
2024-05-08	09:48:13	358	358	358	358	0
2024-05-08	09:04:23	358	358	358	358	0
2024-05-08	09:00:00	356	364	356	360	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:47:47	358	358	358	358	0
2024-05-07	15:00:00	354	358	354	358	142,300
2024-05-07	14:50:31	354	354	354	354	0
2024-05-07	14:00:00	354	356	354	354	251,200
2024-05-07	13:54:29	354	354	354	354	0
2024-05-07	13:00:00	356	356	354	354	1,471,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:09	356	356	356	356	0
2024-05-07	11:14:48	356	356	356	356	0
2024-05-07	11:00:00	356	358	354	356	126,200
2024-05-07	10:28:58	356	356	356	356	0
2024-05-07	10:00:00	356	358	354	356	166,200
2024-05-07	09:45:42	356	356	356	356	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:37:35	358	358	358	358	0
2024-05-08	15:00:00	356	360	356	356	955,600
2024-05-08	14:40:30	358	358	358	358	0
2024-05-08	13:39:20	360	360	360	360	0
2024-05-08	13:30:00	360	360	356	356	1,507,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	360	360	360	360	0
2024-05-08	11:15:59	358	358	358	358	0
2024-05-08	10:33:16	362	362	362	362	0
2024-05-08	10:30:00	360	362	358	360	264,800
2024-05-08	09:48:13	358	358	358	358	0
2024-05-08	09:04:23	358	358	358	358	0
2024-05-08	09:00:00	356	364	356	364	831,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:47:47	358	358	358	358	0
2024-05-07	15:00:00	354	358	354	356	259,200
2024-05-07	14:50:31	354	354	354	354	0
2024-05-07	13:54:29	354	354	354	354	0
2024-05-07	13:30:00	356	356	354	354	1,773,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:09	356	356	356	356	0
2024-05-07	11:14:48	356	356	356	356	0
2024-05-07	10:30:00	356	358	354	356	208,300
2024-05-07	10:28:58	356	356	356	356	0
2024-05-07	09:45:42	356	356	356	356	0
2024-05-07	09:02:26	354	354	354	354	0
2024-05-07	09:00:00	356	360	352	356	1,129,000
2024-05-06	15:09:27	360	360	360	360	0
2024-05-06	15:00:00	362	362	352	356	5,000,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	356	364	356	356	2,367,300
2024-05-07	09:00:00	356	360	352	356	3,379,400
2024-05-06	09:00:00	352	366	352	356	6,786,700
2024-05-03	09:00:00	350	368	350	362	9,196,000
2024-05-02	09:00:00	374	380	356	356	22,742,100
2024-04-30	09:00:00	366	390	364	374	5,211,200
2024-04-29	09:00:00	372	372	364	366	2,850,100
2024-04-26	09:00:00	378	378	360	372	9,470,100
2024-04-25	09:00:00	394	396	374	374	8,154,700
2024-04-24	09:00:00	410	422	390	392	16,415,100
2024-04-23	09:00:00	382	418	378	410	23,270,900
2024-04-22	09:00:00	386	396	372	380	4,332,300
2024-04-19	09:00:00	388	396	362	386	17,331,400
2024-04-18	09:00:00	354	422	350	388	36,840,200
2024-04-17	09:00:00	342	362	342	354	3,683,800
2024-04-16	09:00:00	374	376	346	358	7,155,000
2024-04-05	09:00:00	370	382	364	376	3,085,200
2024-04-04	09:00:00	348	376	348	370	3,715,700
2024-04-03	09:00:00	384	386	358	362	22,686,400
2024-04-02	09:00:00	384	402	382	384	8,569,300
2024-04-01	09:00:00	398	402	382	382	19,790,200
2024-03-28	09:00:00	398	410	396	398	8,529,400
2024-03-27	09:00:00	396	410	392	394	13,790,700
2024-03-26	09:00:00	440	440	440	440	0
2024-03-25	09:00:00	440	440	440	440	0
2024-03-22	09:00:00	442	458	438	440	13,754,100
2024-03-21	09:00:00	446	454	440	440	9,050,200
2024-03-20	09:00:00	470	476	446	446	39,165,600
2024-03-19	09:00:00	444	466	442	466	20,661,000
2024-03-18	09:00:00	456	460	434	440	19,263,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	356	360	352	356	3,379,400
2024-05-02	09:00:00	374	380	356	356	22,742,100
2024-04-22	09:00:00	386	396	372	380	4,332,300
2024-04-17	09:00:00	342	362	342	354	3,683,800
2024-04-02	09:00:00	384	402	382	384	8,569,300
2024-03-28	09:00:00	398	410	396	398	8,529,400
2024-03-18	09:00:00	456	460	434	440	19,263,600
2024-03-13	09:00:00	488	490	448	452	28,504,200
2024-03-08	09:00:00	510	510	482	484	19,789,600
2024-02-27	09:00:00	845	870	785	820	82,191,300
2024-02-22	09:00:00	750	865	745	815	216,860,700
2024-02-12	09:00:00	392	424	342	400	806,981,400
2024-02-07	09:00:00	304	340	268	340	422,588,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	352	366	352	356	12,533,400
2024-04-28	00:00:00	372	390	350	362	39,999,400
2024-04-21	00:00:00	386	422	360	372	61,643,100
2024-04-14	00:00:00	374	422	342	386	65,010,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	398	402	348	376	57,846,800
2024-03-24	00:00:00	440	440	392	398	22,320,100
2024-03-17	00:00:00	456	476	434	440	101,894,500
2024-03-10	00:00:00	488	498	448	460	93,904,200
2024-03-03	00:00:00	488	555	424	484	499,565,700
2024-02-25	00:00:00	785	870	510	510	521,491,000
2024-02-18	00:00:00	416	895	388	770	1,163,707,400
2024-02-11	00:00:00	392	440	342	412	1,269,696,000
2024-02-04	00:00:00	304	340	268	340	422,588,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	374	380	350	356	44,471,500
2024-03-31	00:00:00	398	422	342	374	192,561,600
2024-02-29	00:00:00	675	710	392	398	864,736,000
2024-01-31	00:00:00	304	895	268	675	3,230,431,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	374	380	350	356	44,471,500
2024-01-31	00:00:00	304	895	268	374	4,287,728,600

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