Informasi Saham AMOR PT Ashmore Asset Management Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,993,158,901,000	1,868,144,766,000	2,689,684,274,000
14012	Pb Ratio	6	8	7	9
101	Enterprises Value Revenue Ratio	9	6	6	32
102	Enterprises Value E B I T D A Ratio	12	15	14	88
14008	Pe Ratio	15	21	22	27
14010	Ps Ratio	36	7	7	8
40001	Market Cap	44	2,145,846,901,000	2,169,275,766,000	2,961,356,274,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,993,158,901,000	1,980,661,959,500	1,868,144,766,000	1,853,923,431,000	2,368,217,017,500	2,277,189,560,000	2,689,684,274,000
14012	Pb Ratio	6	8	7	7	8	9	9	9
101	Enterprises Value Revenue Ratio	9	6	6	6	6	7	6	32
102	Enterprises Value E B I T D A Ratio	12	15	16	14	14	17	16	88
14008	Pe Ratio	15	21	22	22	21	25	23	27
14010	Ps Ratio	36	7	7	7	6	7	7	8
40001	Market Cap	44	2,145,846,901,000	2,135,967,959,500	2,169,275,766,000	2,058,598,431,000	2,469,507,017,500	2,484,202,560,000	2,961,356,274,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
20189	E B I T	129,907,000,000	27,731,000,000	29,547,000,000
20091	Net Income	102,778,000,000	21,941,000,000	23,339,000,000
29004	Basic E P S	46	43	0
20190	E B I T D A	133,181,000,000	28,548,000,000	30,629,000,000
20046	Gross Profit	169,803,000,000	42,621,000,000	43,310,000,000
29009	Diluted E P S	46	43	0
20136	Pretax Income	128,993,000,000	27,508,000,000	29,286,000,000
20145	Tax Provision	26,215,000,000	5,567,000,000	5,947,000,000
20100	Total Revenue	322,695,000,000	81,301,000,000	83,911,000,000
20164	Total Expenses	213,907,000,000	56,828,000,000	58,780,000,000
20013	Cost Of Revenue	152,892,000,000	38,680,000,000	40,601,000,000
20177	Interest Income	9,673,000,000	4,017,000,000	1,043,000,000
20057	Interest Expense	914,000,000	223,000,000	261,000,000
20109	Operating Income	108,788,000,000	24,473,000,000	25,131,000,000
20316	Normalized Income	95,875,564,876	22,053,464,774	21,905,316,294
20108	Operating Expense	61,015,000,000	18,148,000,000	18,179,000,000
20112	Operating Revenue	322,695,000,000	81,301,000,000	83,911,000,000
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	8,759,000,000	3,794,000,000	782,000,000
20416	Total Unusual Items	8,663,000,000	-141,000,000	1,799,000,000
29010	Basic Average Shares	2,215,117,409	2,215,060,200	0
20287	Rent And Landing Fees	0	0	0
29011	Diluted Average Shares	2,215,117,409	2,215,060,200	0
20420	Normalized E B I T D A	124,518,000,000	28,689,000,000	28,830,000,000
20315	Reconciled Depreciation	3,274,000,000	817,000,000	1,082,000,000
20312	Other Operating Expenses	25,940,000,000	6,665,000,000	5,724,000,000
20440	Rent Expense Supplemental	0	0	0
20314	Reconciled Cost Of Revenue	152,892,000,000	38,680,000,000	40,601,000,000
20419	Tax Effect Of Unusual Items	1,760,564,876	-28,535,226	365,316,294
20018	Depreciation Income Statement	3,274,000,000	817,000,000	1,082,000,000
20075	Interest Income Non Operating	9,673,000,000	4,017,000,000	1,043,000,000
20158	Selling And Marketing Expense	2,936,000,000	1,198,000,000	1,572,000,000
20064	Interest Expense Non Operating	914,000,000	223,000,000	261,000,000
20093	Net Income Common Stockholders	102,778,000,000	21,941,000,000	23,339,000,000
20094	Net Income Continuous Operations	102,778,000,000	21,941,000,000	23,339,000,000
20045	General And Administrative Expense	3,920,000,000	1,058,000,000	1,204,000,000
20159	Selling General And Administration	6,856,000,000	2,256,000,000	2,776,000,000
20435	Total Operating Income As Reported	108,788,000,000	24,473,000,000	25,131,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	102,778,000,000	21,941,000,000	23,339,000,000
20417	Total Unusual Items Excluding Goodwill	8,663,000,000	-141,000,000	1,799,000,000
20077	Net Non Operating Interest Income Expense	8,759,000,000	3,794,000,000	782,000,000
20346	Net Income Including Noncontrolling Interests	102,778,000,000	21,941,000,000	23,339,000,000
20019	Depreciation And Amortization In Income Statement	3,274,000,000	817,000,000	1,082,000,000
20309	Net Income From Continuing And Discontinued Operation	102,778,000,000	21,941,000,000	23,339,000,000
20331	Net Income From Continuing Operation Net Minority Interest	102,778,000,000	21,941,000,000	23,339,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-06-30	2021-06-30	2020-06-30
20189	E B I T	129,907,000,000	31,716,000,000	27,731,000,000	38,056,000,000	32,404,000,000	25,963,000,000	29,547,000,000	152,237,000,000	127,060,000,000	104,209,104,332
20091	Net Income	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
29004	Basic E P S	46	0	43	13	41	0	0	53	90	52
20190	E B I T D A	133,181,000,000	32,534,000,000	28,548,000,000	38,873,000,000	33,226,000,000	26,963,000,000	30,629,000,000	156,793,000,000	131,612,000,000	105,852,022,542
20046	Gross Profit	169,803,000,000	42,022,000,000	42,621,000,000	43,456,000,000	41,704,000,000	41,503,000,000	43,310,000,000	209,020,000,000	149,662,000,000	152,239,409,250
29009	Diluted E P S	46	0	43	13	41	0	0	53	90	52
20136	Pretax Income	128,993,000,000	31,503,000,000	27,508,000,000	37,822,000,000	32,160,000,000	25,710,000,000	29,286,000,000	151,067,000,000	125,758,000,000	104,197,733,565
20145	Tax Provision	26,215,000,000	6,258,000,000	5,567,000,000	8,040,000,000	6,350,000,000	5,307,000,000	5,947,000,000	32,595,000,000	26,139,000,000	24,630,939,750
20100	Total Revenue	322,695,000,000	81,079,000,000	81,301,000,000	82,460,000,000	77,855,000,000	79,860,000,000	83,911,000,000	393,645,000,000	335,382,000,000	279,622,967,425
20164	Total Expenses	213,907,000,000	54,672,000,000	56,828,000,000	55,000,000,000	47,407,000,000	54,261,000,000	58,780,000,000	248,494,000,000	219,006,000,000	182,825,938,352
20013	Cost Of Revenue	152,892,000,000	39,057,000,000	38,680,000,000	39,004,000,000	36,151,000,000	38,357,000,000	40,601,000,000	184,625,000,000	185,720,000,000	127,383,558,175
20177	Interest Income	9,673,000,000	2,826,000,000	4,017,000,000	1,666,000,000	1,164,000,000	1,110,000,000	1,043,000,000	3,736,000,000	9,780,000,000	7,226,632,686
20057	Interest Expense	914,000,000	213,000,000	223,000,000	234,000,000	244,000,000	253,000,000	261,000,000	1,170,000,000	1,302,000,000	11,370,767
20109	Operating Income	108,788,000,000	26,407,000,000	24,473,000,000	27,460,000,000	30,448,000,000	25,599,000,000	25,131,000,000	145,151,000,000	116,376,000,000	96,797,029,073
20316	Normalized Income	95,875,564,876	24,756,976,478	22,053,464,774	23,968,438,951	25,158,329,602	19,676,078,646	21,905,316,294	116,901,177,676	99,733,861,520	79,566,793,815
20108	Operating Expense	61,015,000,000	15,615,000,000	18,148,000,000	15,996,000,000	11,256,000,000	15,904,000,000	18,179,000,000	63,869,000,000	33,286,000,000	55,442,380,177
20112	Operating Revenue	322,695,000,000	81,079,000,000	81,301,000,000	82,460,000,000	77,855,000,000	79,860,000,000	83,911,000,000	393,645,000,000	335,382,000,000	279,622,967,425
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	8,759,000,000	2,613,000,000	3,794,000,000	1,432,000,000	920,000,000	857,000,000	782,000,000	2,566,000,000	8,478,000,000	7,215,261,919
20416	Total Unusual Items	8,663,000,000	609,000,000	-141,000,000	7,383,000,000	812,000,000	916,000,000	1,799,000,000	2,003,000,000	-145,000,000	0
29010	Basic Average Shares	2,215,117,409	0	2,215,060,200	2,215,785,167	2,215,785,167	0	0	2,219,547,516	2,222,222,400	1,528,919,836
20287	Rent And Landing Fees	0	0	0	0	0	6,000,000	0	13,000,000	13,000,000	3,689,671,640
29011	Diluted Average Shares	2,215,117,409	0	2,215,060,200	2,215,785,167	2,215,785,167	0	0	2,219,547,516	2,222,222,400	1,528,919,836
20420	Normalized E B I T D A	124,518,000,000	31,925,000,000	28,689,000,000	31,490,000,000	32,414,000,000	26,047,000,000	28,830,000,000	154,790,000,000	131,757,000,000	105,852,022,542
20315	Reconciled Depreciation	3,274,000,000	818,000,000	817,000,000	817,000,000	822,000,000	1,000,000,000	1,082,000,000	4,556,000,000	4,552,000,000	1,642,918,210
20312	Other Operating Expenses	25,940,000,000	6,580,000,000	6,665,000,000	5,962,000,000	6,749,000,000	6,130,000,000	5,724,000,000	24,395,000,000	20,440,000,000	18,068,461,806
20440	Rent Expense Supplemental	0	0	0	0	0	6,000,000	0	13,000,000	13,000,000	3,689,671,640
20314	Reconciled Cost Of Revenue	152,892,000,000	39,057,000,000	38,680,000,000	39,004,000,000	36,151,000,000	38,357,000,000	40,601,000,000	184,625,000,000	185,720,000,000	127,383,558,175
20419	Tax Effect Of Unusual Items	1,760,564,876	120,976,478	-28,535,226	1,569,438,951	160,329,602	189,078,646	365,316,294	432,177,676	-30,138,480	0
20018	Depreciation Income Statement	3,274,000,000	818,000,000	817,000,000	817,000,000	822,000,000	1,000,000,000	1,082,000,000	4,556,000,000	4,552,000,000	1,642,918,210
20075	Interest Income Non Operating	9,673,000,000	2,826,000,000	4,017,000,000	1,666,000,000	1,164,000,000	1,110,000,000	1,043,000,000	3,736,000,000	9,780,000,000	7,226,632,686
20158	Selling And Marketing Expense	2,936,000,000	1,031,000,000	1,198,000,000	795,000,000	-88,000,000	787,000,000	1,572,000,000	2,499,000,000	2,863,000,000	2,675,286,887
20064	Interest Expense Non Operating	914,000,000	213,000,000	223,000,000	234,000,000	244,000,000	253,000,000	261,000,000	1,170,000,000	1,302,000,000	11,370,767
20093	Net Income Common Stockholders	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
20094	Net Income Continuous Operations	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
20045	General And Administrative Expense	3,920,000,000	1,064,000,000	1,058,000,000	1,069,000,000	729,000,000	1,166,000,000	1,204,000,000	4,686,000,000	5,431,000,000	3,210,733,074
20159	Selling General And Administration	6,856,000,000	2,095,000,000	2,256,000,000	1,864,000,000	641,000,000	1,953,000,000	2,776,000,000	7,185,000,000	8,294,000,000	5,886,019,961
20435	Total Operating Income As Reported	108,788,000,000	26,407,000,000	24,473,000,000	27,460,000,000	30,448,000,000	25,599,000,000	25,131,000,000	145,151,000,000	116,376,000,000	96,797,029,073
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
20417	Total Unusual Items Excluding Goodwill	8,663,000,000	609,000,000	-141,000,000	7,383,000,000	812,000,000	916,000,000	1,799,000,000	2,003,000,000	-145,000,000	0
20077	Net Non Operating Interest Income Expense	8,759,000,000	2,613,000,000	3,794,000,000	1,432,000,000	920,000,000	857,000,000	782,000,000	2,566,000,000	8,478,000,000	7,215,261,919
20346	Net Income Including Noncontrolling Interests	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
20019	Depreciation And Amortization In Income Statement	3,274,000,000	818,000,000	817,000,000	817,000,000	822,000,000	1,000,000,000	1,082,000,000	4,556,000,000	4,552,000,000	1,642,918,210
20309	Net Income From Continuing And Discontinued Operation	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815
20331	Net Income From Continuing Operation Net Minority Interest	102,778,000,000	25,245,000,000	21,941,000,000	29,782,000,000	25,810,000,000	20,403,000,000	23,339,000,000	118,472,000,000	99,619,000,000	79,566,793,815

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31
23165	Payables	52,719,000,000	50,433,000,000
23139	Net P P E	15,054,000,000	17,373,000,000
23351	Properties	0	0
23386	Total Debt	15,455,000,000	18,100,000,000
23100	Gross P P E	22,577,000,000	24,836,000,000
23038	Common Stock	27,778,000,000	27,778,000,000
23532	Share Issued	2,222,222,400	2,222,222,400
23220	Total Assets	361,230,000,000	352,760,000,000
23027	Capital Stock	27,778,000,000	27,778,000,000
23382	Other Payable	36,866,000,000	35,587,000,000
23028	Cash Financial	14,383,000,000	8,765,000,000
23123	Long Term Debt	0	0
23179	Prepaid Assets	1,624,000,000	1,593,000,000
23232	Treasury Stock	12,604,000,000	10,883,000,000
23385	Working Capital	171,533,000,000	226,935,000,000
23029	Cash Equivalents	92,256,000,000	113,966,000,000
23245	Invested Capital	287,870,000,000	280,474,000,000
23340	Other Properties	0	16,584,000,000
23342	Other Receivables	15,507,000,000	13,222,000,000
23204	Retained Earnings	57,779,000,000	50,621,000,000
23217	Total Tax Payable	15,853,000,000	14,846,000,000
23231	Trading Securities	0	102,382,000,000
23001	Accounts Receivable	36,360,000,000	37,440,000,000
23280	Common Stock Equity	287,870,000,000	280,474,000,000
23403	Net Tangible Assets	281,408,000,000	275,517,000,000
23215	Stockholders Equity	287,870,000,000	280,474,000,000
23383	Tangible Book Value	281,408,000,000	275,517,000,000
23374	Total Capitalization	287,870,000,000	280,474,000,000
23469	Other Equity Interest	8,232,000,000	5,427,000,000
23393	Ordinary Shares Number	2,213,438,300	2,218,097,200
23395	Treasury Shares Number	8,784,100	4,125,200
23155	Other Intangible Assets	6,462,000,000	4,957,000,000
23008	Accumulated Depreciation	-7,523,000,000	-7,463,000,000
23380	Capital Lease Obligations	15,455,000,000	18,100,000,000
23030	Cash And Cash Equivalents	106,639,000,000	122,731,000,000
23012	Additional Paid In Capital	200,967,000,000	200,967,000,000
23275	Buildings And Improvements	13,658,000,000	0
23163	Other Short Term Investments	64,122,000,000	102,382,000,000
23319	Machinery Furniture Equipment	8,919,000,000	8,252,000,000
23127	Long Term Capital Lease Obligation	15,455,000,000	18,100,000,000
23098	Goodwill And Other Intangible Assets	6,462,000,000	4,957,000,000
23261	Total Equity Gross Minority Interest	287,870,000,000	280,474,000,000
23259	Total Liabilities Net Minority Interest	73,360,000,000	72,286,000,000
23124	Long Term Debt And Capital Lease Obligation	15,455,000,000	18,100,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	5,186,000,000	3,753,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-06-30	2021-06-30	2020-06-30
23165	Payables	66,763,000,000	52,719,000,000	52,196,000,000	48,315,000,000	61,995,000,000	50,433,000,000	60,929,000,000	55,812,089,466	46,285,459,799
23139	Net P P E	14,229,000,000	15,054,000,000	15,322,000,000	16,139,000,000	16,961,000,000	17,373,000,000	19,221,000,000	23,683,285,421	4,320,840,249
23351	Properties	0	0	0	0	0	0	0	0	0
23386	Total Debt	14,729,000,000	15,455,000,000	16,170,000,000	16,836,000,000	17,472,000,000	18,100,000,000	19,328,000,000	20,798,448,790	93,611,500
23100	Gross P P E	21,845,000,000	22,577,000,000	23,796,000,000	26,722,000,000	24,693,000,000	24,836,000,000	28,898,000,000	31,730,469,361	7,816,052,691
23038	Common Stock	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,777,780,000	27,777,780,000
23532	Share Issued	2,213,438,300	2,222,222,400	2,222,222,400	2,222,222,400	2,222,222,400	2,222,222,400	2,218,038,000	2,222,222,400	2,222,222,400
23220	Total Assets	357,928,000,000	361,230,000,000	393,630,000,000	360,367,000,000	348,301,000,000	352,760,000,000	393,081,000,000	393,127,594,206	336,398,988,799
23027	Capital Stock	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,778,000,000	27,777,780,000	27,777,780,000
23382	Other Payable	42,640,000,000	36,866,000,000	40,197,000,000	28,842,000,000	40,071,000,000	35,587,000,000	37,188,000,000	33,801,550,318	29,982,890,464
23028	Cash Financial	4,571,000,000	14,383,000,000	3,704,000,000	4,987,000,000	5,197,000,000	8,765,000,000	3,976,000,000	4,113,054,278	5,718,012,032
23123	Long Term Debt	0	0	0	0	0	0	0	0	93,611,500
23179	Prepaid Assets	1,697,000,000	1,624,000,000	1,678,000,000	1,693,000,000	1,864,000,000	1,593,000,000	1,750,000,000	891,858,089	665,652,313
23232	Treasury Stock	13,785,000,000	12,604,000,000	12,501,000,000	12,501,000,000	11,454,000,000	10,883,000,000	7,347,000,000	0	0
23385	Working Capital	153,516,000,000	171,533,000,000	309,285,000,000	236,406,000,000	210,069,000,000	226,935,000,000	256,329,000,000	260,246,135,358	283,692,391,273
23029	Cash Equivalents	97,351,000,000	92,256,000,000	208,630,000,000	137,565,000,000	113,565,000,000	113,966,000,000	171,404,000,000	258,097,249,876	205,461,767,954
23245	Invested Capital	270,985,000,000	287,870,000,000	320,343,000,000	290,561,000,000	264,866,000,000	280,474,000,000	309,500,000,000	312,179,403,950	285,647,029,000
23340	Other Properties	0	0	0	0	15,852,000,000	16,584,000,000	18,047,000,000	0	0
23342	Other Receivables	15,213,000,000	15,507,000,000	6,909,000,000	1,453,000,000	12,821,000,000	13,222,000,000	1,234,000,000	1,369,533,540	3,096,926,697
23204	Retained Earnings	42,075,000,000	57,779,000,000	91,176,000,000	61,394,000,000	35,584,000,000	50,621,000,000	76,344,000,000	70,015,734,835	50,956,447,655
23217	Total Tax Payable	24,123,000,000	15,853,000,000	11,999,000,000	19,473,000,000	21,924,000,000	14,846,000,000	23,741,000,000	22,010,539,148	16,302,569,335
23231	Trading Securities	0	0	0	104,224,000,000	103,385,000,000	102,382,000,000	101,404,000,000	10,055,513,598	0
23001	Accounts Receivable	35,952,000,000	36,360,000,000	35,593,000,000	34,799,000,000	35,232,000,000	37,440,000,000	37,490,000,000	41,531,015,443	26,619,937,006
23280	Common Stock Equity	270,985,000,000	287,870,000,000	320,343,000,000	290,561,000,000	264,866,000,000	280,474,000,000	309,500,000,000	312,179,403,950	285,553,417,500
23403	Net Tangible Assets	263,962,000,000	281,408,000,000	314,156,000,000	284,826,000,000	258,700,000,000	275,517,000,000	305,437,000,000	312,179,403,950	285,553,417,500
23215	Stockholders Equity	270,985,000,000	287,870,000,000	320,343,000,000	290,561,000,000	264,866,000,000	280,474,000,000	309,500,000,000	312,179,403,950	285,553,417,500
23383	Tangible Book Value	263,962,000,000	281,408,000,000	314,156,000,000	284,826,000,000	258,700,000,000	275,517,000,000	305,437,000,000	312,179,403,950	285,553,417,500
23374	Total Capitalization	270,985,000,000	287,870,000,000	320,343,000,000	290,561,000,000	264,866,000,000	280,474,000,000	309,500,000,000	312,179,403,950	285,647,029,000
23469	Other Equity Interest	8,232,000,000	8,232,000,000	7,205,000,000	7,205,000,000	5,427,000,000	5,427,000,000	5,194,000,000	6,810,666,667	0
23393	Ordinary Shares Number	2,213,438,300	2,213,438,300	2,213,546,700	2,213,546,700	2,214,804,500	2,218,097,200	2,218,038,000	2,222,222,400	2,222,222,400
23395	Treasury Shares Number	0	8,784,100	8,675,700	8,675,700	7,417,900	4,125,200	0	0	0
23155	Other Intangible Assets	7,023,000,000	6,462,000,000	6,187,000,000	5,735,000,000	6,166,000,000	4,957,000,000	4,063,000,000	0	0
23008	Accumulated Depreciation	-7,616,000,000	-7,523,000,000	-8,474,000,000	-10,583,000,000	-7,732,000,000	-7,463,000,000	-9,677,000,000	-8,047,183,940	-3,495,212,442
23380	Capital Lease Obligations	14,729,000,000	15,455,000,000	16,170,000,000	16,836,000,000	17,472,000,000	18,100,000,000	19,328,000,000	20,798,448,790	0
23030	Cash And Cash Equivalents	101,922,000,000	106,639,000,000	212,334,000,000	142,552,000,000	118,762,000,000	122,731,000,000	175,380,000,000	262,210,304,154	211,179,779,986
23012	Additional Paid In Capital	200,967,000,000	200,967,000,000	200,967,000,000	200,967,000,000	200,967,000,000	200,967,000,000	200,967,000,000	200,967,387,998	201,347,241,095
23275	Buildings And Improvements	12,926,000,000	13,658,000,000	15,121,000,000	18,047,000,000	0	0	20,974,000,000	23,900,416,670	0
23163	Other Short Term Investments	65,495,000,000	64,122,000,000	104,967,000,000	104,224,000,000	103,385,000,000	102,382,000,000	101,404,000,000	10,055,513,598	88,415,555,070
23319	Machinery Furniture Equipment	8,919,000,000	8,919,000,000	8,675,000,000	8,675,000,000	8,841,000,000	8,252,000,000	7,924,000,000	7,830,052,691	7,816,052,691
23127	Long Term Capital Lease Obligation	14,729,000,000	15,455,000,000	16,170,000,000	16,836,000,000	17,472,000,000	18,100,000,000	19,328,000,000	20,798,448,790	0
23098	Goodwill And Other Intangible Assets	7,023,000,000	6,462,000,000	6,187,000,000	5,735,000,000	6,166,000,000	4,957,000,000	4,063,000,000	0	0
23261	Total Equity Gross Minority Interest	270,985,000,000	287,870,000,000	320,343,000,000	290,561,000,000	264,866,000,000	280,474,000,000	309,500,000,000	312,179,403,950	285,553,417,500
23259	Total Liabilities Net Minority Interest	86,943,000,000	73,360,000,000	73,287,000,000	69,806,000,000	83,435,000,000	72,286,000,000	83,581,000,000	80,948,190,256	50,845,571,299
23124	Long Term Debt And Capital Lease Obligation	14,729,000,000	15,455,000,000	16,170,000,000	16,836,000,000	17,472,000,000	18,100,000,000	19,328,000,000	20,798,448,790	93,611,500
23344	Non Current Pension And Other Postretirement Benefit Plans	5,451,000,000	5,186,000,000	4,921,000,000	4,655,000,000	3,968,000,000	3,753,000,000	3,324,000,000	4,337,652,000	4,466,500,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
26127	Sale Of P P E	0	0	0
26185	Free Cash Flow	94,298,000,000	13,697,000,000	9,538,000,000
26027	Changes In Cash	-16,840,000,000	-105,695,000,000	-66,648,000,000
26016	End Cash Position	101,922,000,000	106,639,000,000	122,731,000,000
26112	Purchase Of P P E	-679,000,000	-679,000,000	-10,000,000
26183	Repayment Of Debt	0	0	0
26125	Sale Of Investment	253,570,000,000	92,469,000,000	0
26005	Capital Expenditure	-679,000,000	-1,268,000,000	-10,000,000
26007	Cash Dividends Paid	-96,287,000,000	-90,778,000,000	0
26012	Financing Cash Flow	-101,362,000,000	-56,156,000,000	-76,186,000,000
26253	Interest Paid C F F	0	0	0
26013	Investing Cash Flow	-10,455,000,000	-63,915,000,000	-10,000,000
26098	Common Stock Issuance	0	0	0
26088	Common Stock Payments	-2,331,000,000	-103,000,000	-3,481,000,000
26110	Purchase Of Investment	-263,686,000,000	-267,430,000,000	0
26015	Beginning Cash Position	118,762,000,000	212,334,000,000	189,379,000,000
26223	Classesof Cash Payments	-203,618,000,000	-61,328,000,000	-67,350,000,000
26090	Long Term Debt Payments	0	0	0
26108	Purchase Of Intangibles	0	0	0
26181	Issuance Of Capital Stock	0	0	0
26071	Net Common Stock Issuance	-2,331,000,000	-103,000,000	-3,481,000,000
26154	Common Stock Dividend Paid	0	0	0
26073	Net Long Term Debt Issuance	0	0	0
26164	Net Other Financing Charges	914,000,000	223,000,000	261,000,000
26119	Net P P E Purchase And Sale	-339,000,000	-339,000,000	-10,000,000
26184	Repurchase Of Capital Stock	-2,331,000,000	-103,000,000	-3,481,000,000
26072	Net Issuance Payments Of Debt	0	0	0
26118	Net Investment Purchase And Sale	-10,116,000,000	-63,576,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	94,977,000,000	14,376,000,000	9,548,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	321,975,000,000	78,212,000,000	79,271,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-06-30	2021-06-30	2020-06-30
26127	Sale Of P P E	0	0	0	0	0	0	0	0	0	0
26185	Free Cash Flow	94,298,000,000	34,678,000,000	13,697,000,000	20,448,000,000	25,475,000,000	32,668,000,000	9,538,000,000	123,475,000,000	107,692,000,000	64,394,218,921
26027	Changes In Cash	-16,840,000,000	-4,717,000,000	-105,695,000,000	69,782,000,000	23,790,000,000	-3,969,000,000	-66,648,000,000	-86,830,000,000	51,030,000,000	142,975,091,746
26016	End Cash Position	101,922,000,000	101,922,000,000	106,639,000,000	212,334,000,000	142,552,000,000	118,762,000,000	122,731,000,000	175,380,000,000	262,210,000,000	211,179,779,986
26112	Purchase Of P P E	-679,000,000	0	-679,000,000	0	0	-589,000,000	-10,000,000	-94,000,000	-14,000,000	-142,712,950
26183	Repayment Of Debt	0	0	0	0	0	0	0	0	-96,000,000	-128,593,200
26125	Sale Of Investment	253,570,000,000	-283,000,000	92,469,000,000	50,000,000,000	111,384,000,000	0	0	10,655,000,000	88,415,000,000	0
26005	Capital Expenditure	-679,000,000	0	-1,268,000,000	0	-917,000,000	-589,000,000	-10,000,000	-269,000,000	-14,000,000	-142,712,950
26007	Cash Dividends Paid	-96,287,000,000	-40,949,000,000	-90,778,000,000	0	0	-35,440,000,000	0	-112,143,000,000	-80,000,000,000	-37,000,000,000
26012	Financing Cash Flow	-101,362,000,000	-42,856,000,000	-56,156,000,000	-666,000,000	-1,684,000,000	-36,637,000,000	-76,186,000,000	-120,960,000,000	-84,877,000,000	166,996,427,895
26253	Interest Paid C F F	0	0	0	0	0	0	0	0	-1,299,000,000	0
26013	Investing Cash Flow	-10,455,000,000	3,461,000,000	-63,915,000,000	50,000,000,000	-1,000,000	-589,000,000	-10,000,000	-89,614,000,000	28,201,000,000	-88,558,268,020
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	0	211,111,280,000
26088	Common Stock Payments	-2,331,000,000	-1,181,000,000	-103,000,000	0	-1,047,000,000	-570,000,000	-3,481,000,000	-7,347,000,000	0	0
26110	Purchase Of Investment	-263,686,000,000	3,744,000,000	-267,430,000,000	0	-111,385,000,000	0	0	-100,000,000,000	-60,200,000,000	-88,415,555,070
26015	Beginning Cash Position	118,762,000,000	106,639,000,000	212,334,000,000	142,552,000,000	118,762,000,000	122,731,000,000	189,379,000,000	262,210,000,000	211,180,000,000	68,204,688,240
26223	Classesof Cash Payments	-203,618,000,000	-44,351,000,000	-61,328,000,000	-50,532,000,000	-47,407,000,000	-50,233,000,000	-67,350,000,000	-244,154,000,000	-203,073,000,000	-195,294,867,594
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0	-96,000,000	-128,593,200
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-175,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	0	211,111,280,000
26071	Net Common Stock Issuance	-2,331,000,000	-1,181,000,000	-103,000,000	0	-1,047,000,000	-570,000,000	-3,481,000,000	-7,347,000,000	0	211,111,280,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-80,000,006,400	-37,000,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0	-96,000,000	-128,593,200
26164	Net Other Financing Charges	914,000,000	213,000,000	223,000,000	234,000,000	244,000,000	253,000,000	261,000,000	1,170,000,000	0	0
26119	Net P P E Purchase And Sale	-339,000,000	0	-339,000,000	0	0	-589,000,000	-10,000,000	-94,000,000	-14,000,000	-142,712,950
26184	Repurchase Of Capital Stock	-2,331,000,000	-1,181,000,000	-103,000,000	0	-1,047,000,000	-570,000,000	-3,481,000,000	-7,347,000,000	0	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	0	-96,000,000	-128,593,200
26118	Net Investment Purchase And Sale	-10,116,000,000	3,461,000,000	-63,576,000,000	50,000,000,000	-1,000,000	0	0	-89,345,000,000	28,215,000,000	-88,415,555,070
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-175,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	94,977,000,000	34,678,000,000	14,376,000,000	20,448,000,000	25,475,000,000	33,257,000,000	9,548,000,000	123,744,000,000	107,706,000,000	64,536,931,871
26221	Classesof Cash Receiptsfrom Operating Activities	321,975,000,000	86,220,000,000	78,212,000,000	80,503,000,000	77,040,000,000	86,563,000,000	79,271,000,000	397,614,000,000	320,471,000,000	286,231,804,227

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-15	At close: 03:09PM WIB	970	970	960	975	840.00 - 980.00	840	980	840.00 - 1,500.00	840	1,500	49,500	171,239	2,147,000,000,000	1	23	43	Feb 23, 2024 - Feb 27, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-12	At close: 03:09PM WIB	970	970	960	975	840.00 - 980.00	840	980	840.00 - 1,500.00	840	1,500	49,500	168,068	2,147,000,000,000	1	23	43	Apr 15, 2024 - Apr 16, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-11	At close: 03:09PM WIB	970	970	960	975	840.00 - 980.00	840	980	840.00 - 1,500.00	840	1,500	49,500	165,029	2,147,000,000,000	1	23	43	Apr 15, 2024 - Apr 16, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-10	At close: 03:09PM WIB	970	970	960	975	840.00 - 980.00	840	980	840.00 - 1,500.00	840	1,500	49,500	162,085	2,147,000,000,000	1	23	43	Apr 08, 2024 - Apr 09, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-05	At close: 03:09PM WIB	970	970	960	975	840.00 - 980.00	840	980	840.00 - 1,500.00	840	1,500	49,500	155,798	2,147,000,000,000	1	23	43	Apr 01, 2024 - Apr 02, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-04	At close: 03:41PM WIB	970	970	965	980	970.00 - 985.00	970	985	850.00 - 1,500.00	850	1,500	31,600	155,281	2,147,000,000,000	1	23	43	Apr 01, 2024 - Apr 02, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	970	970	965	970	970.00 - 1,000.00	970	1,000	850.00 - 1,500.00	850	1,500	16,100	155,084	2,147,000,000,000	1	23	43	Apr 01, 2024 - Apr 02, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-02	At close: 03:39PM WIB	980	980	970	980	970.00 - 980.00	970	980	850.00 - 1,500.00	850	1,500	14,000	154,874	2,147,000,000,000	1	23	43	Apr 01, 2024 - Apr 02, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	965	965	1,000	980	965.00 - 1,000.00	965	1,000	850.00 - 1,500.00	850	1,500	47,500	154,094	2,169,000,000,000	1	23	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-29	At close: 03:31PM WIB	965	970	965	970	965.00 - 970.00	965	970	850.00 - 1,500.00	850	1,500	8,100	154,094	2,136,000,000,000	1	22	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-28	At close: 03:31PM WIB	965	970	965	970	965.00 - 970.00	965	970	850.00 - 1,500.00	850	1,500	8,100	154,053	2,136,000,000,000	1	22	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	965	970	965	0	960.00 - 970.00	960	970	850.00 - 1,500.00	850	1,500	196,700	150,662	2,136,000,000,000	1	22	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-26	At close: 03:24PM WIB	970	965	0	0	960.00 - 1,000.00	960	1,000	850.00 - 1,500.00	850	1,500	1,072,300	150,700	2,136,000,000,000	1	22	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-25	At close: 03:22PM WIB	970	970	0	0	965.00 - 970.00	965	970	850.00 - 1,500.00	850	1,500	27,000	153,343	2,147,000,000,000	1	23	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-22	At close: 04:06PM WIB	970	960	965	970	960.00 - 970.00	960	970	850.00 - 1,500.00	850	1,500	12,400	155,860	2,147,000,000,000	1	23	43	Mar 25, 2024 - Mar 26, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-21	At close: 03:04PM WIB	965	0	0	0	0.0000 - 0.0000	0	0		0		0	154,917	0	1	0	43	Mar 19, 2024 - Mar 20, 2024	43.50 (4.48%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-14	As of 01:37PM WIB. Market open.	965	970	965	970	965.00 - 970.00	965	970	850.00 - 1,500.00	850	1,500	6,800	154,441	2,136,000,000,000	1	22	43	Mar 11, 2024 - Mar 12, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	965	950	965	970	950.00 - 975.00	950	975	850.00 - 1,500.00	850	1,500	157,000	151,919	2,136,000,000,000	1	22	43	Mar 11, 2024 - Mar 12, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	965	965	965	970	965.00 - 985.00	965	985	850.00 - 1,500.00	850	1,500	64,000	146,841	2,136,000,000,000	1	22	43	Mar 11, 2024 - Mar 12, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	965	965	965	970	965.00 - 985.00	965	985	850.00 - 1,500.00	850	1,500	64,000	145,913	2,136,000,000,000	1	22	43	Mar 05, 2024 - Mar 06, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	965	965	955	970	955.00 - 965.00	955	965	850.00 - 1,500.00	850	1,500	208,500	144,313	2,136,000,000,000	1	22	43	Mar 05, 2024 - Mar 06, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-04	At close: 03:46PM WIB	965	965	965	970	960.00 - 970.00	960	970	850.00 - 1,500.00	850	1,500	74,700	143,056	2,136,000,000,000	1	22	43	Feb 26, 2024 - Feb 27, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	965	965	965	970	965.00 - 970.00	965	970	850.00 - 1,500.00	850	1,500	53,500	142,286	2,136,000,000,000	1	22	43	Feb 26, 2024 - Feb 27, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-28	At close: 03:48PM WIB	965	960	955	970	950.00 - 970.00	950	970	850.00 - 1,500.00	850	1,500	104,200	137,876	2,147,000,000,000	1	23	43	Feb 26, 2024 - Feb 27, 2024	43.50 (4.51%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	960	960	965	975	955.00 - 980.00	955	980	850.00 - 1,500.00	850	1,500	69,600	136,733	2,136,000,000,000	1	22	43	Feb 26, 2024 - Feb 27, 2024	43.50 (4.53%)	44	5	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-26	At close: 04:10PM WIB	995	995	960	970	880.00 - 995.00	880	995	850.00 - 1,500.00	850	1,500	168,800	134,186	2,125,000,000,000	1	22	43	Feb 26, 2024 - Feb 27, 2024	43.50 (4.37%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-23	At close: 04:12PM WIB	1,000	1,005	985	995	985.00 - 1,030.00	985	1,030	850.00 - 1,500.00	850	1,500	28,000	134,613	2,202,000,000,000	1	23	43	Feb 23, 2024 - Feb 27, 2024	43.50 (4.35%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)	2024-02-22	At close: 04:00PM WIB	990	1,010	985	1,000	980.00 - 1,040.00	980	1,040	850.00 - 1,500.00	850	1,500	28,600	134,538	2,213,000,000,000	1	23	43	Feb 23, 2024 - Feb 27, 2024	43.50 (4.39%)	44	4	Feb 12, 2024
AMOR	PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)	2024-02-21	At close: 04:11PM WIB	995	995	985	995	990.00 - 1,000.00	990	1,000	850.00 - 1,500.00	850	1,500	115,300	132,869	2,191,000,000,000	1	23	43	Feb 23, 2024 - Feb 27, 2024	43.50 (4.37%)	44	4	Feb 12, 2024

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-15	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	840	1,002	1,006	168	32	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-12	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	840	1,003	1,009	165	40	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-11	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	840	1,003	1,009	162	40	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-10	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	840	1,003	1,009	162	40	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-05	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,004	1,011	155	36	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-04	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,005	1,012	155	37	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-03	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,006	1,012	155	37	2,210,000,000	0	1,830,000,000	30	63	44	5	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-02	2,170,000,000,000	2,010,000,000,000	23	7	8	6	16	1	0	0	1,500	0	1,006	1,013	154	35	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-04-01	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	0	1,006	1,013	154	35	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-29	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,007	1,014	154	35	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-28	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	0	1,008	1,014	151	31	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-27	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,008	1,015	151	38	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-26	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,009	1,016	153	39	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-25	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	850	1,009	1,016	153	39	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-22	2,150,000,000,000	1,990,000,000,000	23	7	7	6	16	1	0	0	1,500	0	1,010	1,017	155	54	2,210,000,000	0	1,830,000,000	30	63	44	4	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-21	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,010	1,017	155	54	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-14	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	-9	33	1,500	0	1,013	1,023	152	89	2,210,000,000	2,300,000,000	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-13	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	-10	31	1,500	0	1,013	1,023	149	89	2,210,000,000	2,300,000,000	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-11	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,013	1,023	145	89	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-08	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,014	1,024	146	85	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-05	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	0	1,017	1,029	143	112	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-04	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,017	1,029	143	112	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-03-01	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	0	0	1,500	850	1,017	1,030	142	135	2,210,000,000	0	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-28	2,140,000,000,000	1,980,000,000,000	22	7	7	6	16	1	-13	28	1,500	0	1,019	1,034	137	373	2,210,000,000	2,300,000,000	1,830,000,000	30	63	44	5	44	5	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-27	2,120,000,000,000	1,970,000,000,000	22	7	7	6	15	1	0	0	1,500	0	1,020	1,035	134	616	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	41	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk	2024-02-26	2,200,000,000,000	2,050,000,000,000	23	7	8	6	16	1	0	0	1,500	0	1,020	1,035	134	616	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)	2024-02-23	2,210,000,000,000	2,060,000,000,000	23	7	8	6	16	1	0	0	1,500	0	1,018	1,038	135	733	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)	2024-02-22	2,190,000,000,000	2,040,000,000,000	23	7	8	6	16	1	0	0	1,500	0	1,018	1,039	133	728	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000
AMOR	PT Ashmore Asset Management Indonesia Tbk (AMOR.JK)	2024-02-21	2,200,000,000,000	2,050,000,000,000	23	7	8	6	16	1	0	0	1,500	850	1,018	1,039	133	728	2,210,000,000	0	1,830,000,000	30	63	44	4	44	4	95	N/A	Feb 12, 2024	2:1	Dec 08, 2021	Jun 30, 2023	Dec 31, 2023	30	30	19	34	321,480,000,000	145	-3	107,050,000,000	97,940,000,000	43	-6	170,760,000,000	77	15,450,000,000	5	4	130	93,560,000,000	69,890,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
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
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:51	970	970	970	970
2024-05-08	13:35:00	970	970	970	970

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:35:51	970	970	970	970	0
2024-05-08	13:30:00	970	970	970	970	14,500
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:44:37	970	970	970	970	0
2024-05-08	10:30:00	970	970	970	970	7,600
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	09:48:24	970	970	970	970	0
2024-05-08	09:45:00	970	970	970	970	300
2024-05-08	09:30:00	970	970	970	970	100
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:35:51	970	970	970	970	0
2024-05-08	13:30:00	970	970	970	970	14,500
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:44:37	970	970	970	970	0
2024-05-08	10:30:00	970	970	970	970	7,600
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:48:24	970	970	970	970	0
2024-05-08	09:30:00	970	970	970	970	400
2024-05-08	09:00:00	970	970	970	970	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:17:27	0	0	0	0	0
2024-05-07	15:00:00	970	970	970	970	21,000
2024-05-07	14:32:32	970	970	970	970	0
2024-05-07	14:30:00	970	970	970	970	300
2024-05-07	14:00:00	970	970	970	970	800
2024-05-07	13:48:29	970	970	970	970	0
2024-05-07	13:30:00	980	980	970	970	700
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:58	970	970	970	970	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:35:51	970	970	970	970	0
2024-05-08	13:00:00	970	970	970	970	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:44:37	970	970	970	970	0
2024-05-08	10:00:00	970	970	970	970	7,600
2024-05-08	09:48:24	970	970	970	970	0
2024-05-08	09:00:00	970	970	970	970	0
2024-05-07	15:17:27	0	0	0	0	0
2024-05-07	15:00:00	970	970	970	970	21,000
2024-05-07	14:32:32	970	970	970	970	0
2024-05-07	14:00:00	970	970	970	970	1,100
2024-05-07	13:48:29	970	970	970	970	0
2024-05-07	13:00:00	980	980	970	970	700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:58	970	970	970	970	0
2024-05-07	11:00:00	970	970	970	970	20,000
2024-05-07	10:18:45	970	970	970	970	0
2024-05-07	10:00:00	970	970	970	970	115,000
2024-05-07	09:20:05	970	970	970	970	0
2024-05-07	09:00:00	970	970	970	970	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	970	970	970	970	5,700
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:33:34	970	970	970	970	0
2024-05-06	13:00:00	980	980	970	970	500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:35:51	970	970	970	970	0
2024-05-08	13:30:00	970	970	970	970	14,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:44:37	970	970	970	970	0
2024-05-08	10:30:00	970	970	970	970	7,600
2024-05-08	09:48:24	970	970	970	970	0
2024-05-08	09:00:00	970	970	970	970	400
2024-05-07	15:17:27	0	0	0	0	0
2024-05-07	15:00:00	970	970	970	970	21,000
2024-05-07	14:32:32	970	970	970	970	0
2024-05-07	13:48:29	970	970	970	970	0
2024-05-07	13:30:00	980	980	970	970	1,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:58	970	970	970	970	0
2024-05-07	10:30:00	970	970	970	970	104,000
2024-05-07	10:18:45	970	970	970	970	0
2024-05-07	09:20:05	970	970	970	970	0
2024-05-07	09:00:00	970	970	970	970	31,000
2024-05-06	16:00:03	0	0	0	0	0
2024-05-06	15:00:00	970	970	970	970	5,800
2024-05-06	13:33:34	970	970	970	970	0
2024-05-06	13:30:00	980	980	970	970	500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:41:13	980	980	980	980	0
2024-05-06	10:30:00	980	980	980	980	100
2024-05-06	09:55:39	970	970	970	970	0
2024-05-06	09:13:15	970	970	970	970	0
2024-05-06	09:00:00	970	975	970	970	1,700
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	970	970	970	970	26,200
2024-05-07	09:00:00	970	980	970	970	158,900
2024-05-06	09:00:00	970	980	970	970	14,100
2024-05-03	09:00:00	970	970	970	970	60,800
2024-05-02	09:00:00	985	985	970	970	26,200
2024-04-30	09:00:00	975	975	970	975	8,900
2024-04-29	09:00:00	955	975	940	975	38,800
2024-04-26	09:00:00	970	975	970	970	35,200
2024-04-25	09:00:00	980	985	970	970	5,600
2024-04-24	09:00:00	980	985	970	975	6,400
2024-04-23	09:00:00	950	985	950	980	7,900
2024-04-22	09:00:00	960	985	960	985	47,500
2024-04-19	09:00:00	970	975	970	970	8,200
2024-04-18	09:00:00	975	975	970	975	15,700
2024-04-17	09:00:00	905	975	905	975	29,500
2024-04-16	09:00:00	970	970	900	970	64,000
2024-04-05	09:00:00	970	980	840	970	49,500
2024-04-04	09:00:00	970	985	970	970	30,600
2024-04-03	09:00:00	970	1,000	970	970	16,100
2024-04-02	09:00:00	980	980	970	970	14,000
2024-04-01	09:00:00	965	1,000	965	980	47,500
2024-03-28	09:00:00	970	970	965	965	8,100
2024-03-27	09:00:00	970	970	960	965	196,700
2024-03-26	09:00:00	970	970	970	970	0
2024-03-25	09:00:00	970	970	970	970	0
2024-03-22	09:00:00	960	970	960	970	12,400
2024-03-21	09:00:00	965	970	965	970	58,500
2024-03-20	09:00:00	970	970	965	965	4,500
2024-03-19	09:00:00	965	970	965	970	24,400
2024-03-18	09:00:00	960	970	960	970	21,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	970	980	970	970	14,100
2024-05-03	09:00:00	970	970	970	970	60,800
2024-05-02	09:00:00	985	985	970	970	26,200
2024-04-30	09:00:00	975	975	970	975	8,900
2024-04-29	09:00:00	955	975	940	975	38,800
2024-04-26	09:00:00	970	975	970	970	35,200
2024-04-25	09:00:00	980	985	970	970	5,600
2024-04-24	09:00:00	980	985	970	975	6,400
2024-04-23	09:00:00	950	985	950	980	7,900
2024-04-22	09:00:00	960	985	960	985	47,500
2024-04-19	09:00:00	970	975	970	970	8,200
2024-04-18	09:00:00	975	975	970	975	15,700
2024-04-17	09:00:00	905	975	905	975	29,500
2024-04-16	09:00:00	970	970	900	970	64,000
2024-04-05	09:00:00	970	980	840	970	49,500
2024-04-04	09:00:00	970	985	970	970	30,600
2024-04-03	09:00:00	970	1,000	970	970	16,100
2024-04-02	09:00:00	980	980	970	970	14,000
2024-04-01	09:00:00	965	1,000	965	980	47,500
2024-03-28	09:00:00	970	970	965	965	8,100
2024-03-27	09:00:00	970	970	960	965	196,700
2024-03-26	09:00:00	970	970	970	970	0
2024-03-25	09:00:00	970	970	970	970	0
2024-03-22	09:00:00	960	970	960	970	12,400
2024-03-21	09:00:00	965	970	965	970	58,500
2024-03-20	09:00:00	970	970	965	965	4,500
2024-03-19	09:00:00	965	970	965	970	24,400
2024-03-18	09:00:00	960	970	960	970	21,800
2024-03-15	09:00:00	960	970	960	965	28,500
2024-03-14	09:00:00	970	970	965	965	6,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	970	980	970	970	199,200
2024-04-28	00:00:00	955	985	940	970	134,700
2024-04-21	00:00:00	960	985	950	970	102,600
2024-04-14	00:00:00	970	975	900	970	117,400
2024-04-07	00:00:00	970	970	970	970	0
2024-03-31	00:00:00	965	1,000	840	970	157,700
2024-03-24	00:00:00	970	970	960	965	204,800
2024-03-17	00:00:00	960	970	960	970	121,600
2024-03-10	00:00:00	950	975	950	965	192,300
2024-03-03	00:00:00	965	985	955	965	374,100
2024-02-25	00:00:00	995	995	880	965	515,700
2024-02-18	00:00:00	1,100	1,100	955	995	600,800
2024-02-11	00:00:00	1,255	1,275	960	1,100	2,961,200
2024-02-04	00:00:00	1,055	1,500	1,055	1,275	3,821,600
2024-01-28	00:00:00	970	1,100	970	1,065	103,000
2024-01-21	00:00:00	1,010	1,010	955	1,000	14,800
2024-01-14	00:00:00	1,005	1,030	960	1,010	8,100
2024-01-07	00:00:00	995	1,005	970	1,005	10,100
2023-12-31	00:00:00	980	1,010	980	1,005	9,400
2023-12-24	00:00:00	1,005	1,035	965	980	7,900
2023-12-17	00:00:00	995	1,110	965	1,005	52,900
2023-12-10	00:00:00	995	1,005	960	1,000	47,400
2023-12-03	00:00:00	955	995	940	995	153,200
2023-11-26	00:00:00	990	995	945	955	126,600
2023-11-19	00:00:00	950	1,030	950	1,020	109,600
2023-11-12	00:00:00	900	975	855	970	44,700
2023-11-05	00:00:00	940	940	850	860	127,500
2023-10-29	00:00:00	920	985	900	985	40,800
2023-10-22	00:00:00	960	960	905	920	78,300
2023-10-15	00:00:00	980	980	900	960	112,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	985	985	970	970	286,200
2024-03-31	00:00:00	965	1,000	840	975	425,400
2024-02-29	00:00:00	965	985	950	965	946,300
2024-01-31	00:00:00	1,035	1,500	880	965	7,925,800
2023-12-31	00:00:00	980	1,035	955	1,000	65,400
2023-11-30	00:00:00	950	1,110	940	980	274,800
2023-10-31	00:00:00	980	1,030	850	980	430,800
2023-09-30	00:00:00	930	1,020	900	955	268,100
2023-08-31	00:00:00	1,075	1,090	930	930	290,700
2023-07-31	00:00:00	1,115	1,250	1,000	1,070	675,100
2023-06-30	00:00:00	1,110	1,250	1,005	1,095	250,500
2023-05-31	00:00:00	1,145	1,190	1,040	1,115	35,300
2023-04-30	00:00:00	1,225	1,285	1,135	1,145	993,200
2023-03-31	00:00:00	1,240	1,240	1,240	1,240	1,000
2023-02-28	00:00:00	1,120	1,120	1,120	1,120	1,000
2023-01-31	00:00:00	1,090	1,130	1,080	1,105	23,200
2022-12-31	00:00:00	1,345	1,450	1,315	1,395	5,405,300
2022-11-30	00:00:00	1,315	1,385	1,300	1,335	4,500,300
2022-10-31	00:00:00	1,050	1,500	1,030	1,320	2,691,400
2022-09-30	00:00:00	1,290	1,320	1,040	1,040	1,553,600
2022-08-31	00:00:00	1,230	1,575	1,220	1,295	416,000
2022-07-31	00:00:00	1,380	1,600	1,220	1,220	111,200
2022-06-30	00:00:00	1,370	1,440	1,310	1,350	75,600
2022-05-31	00:00:00	1,555	1,625	1,350	1,350	223,800
2022-04-30	00:00:00	1,610	1,700	1,480	1,555	195,100
2022-03-31	00:00:00	1,655	1,690	1,460	1,610	603,000
2022-02-28	00:00:00	1,700	1,790	1,610	1,650	325,200
2022-01-31	00:00:00	1,750	1,970	1,600	1,705	10,514,300
2021-12-31	00:00:00	1,870	2,120	1,750	1,750	27,287,200
2021-11-30	00:00:00	2,010	2,150	1,710	1,870	21,805,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	985	985	970	970	286,200
2024-03-31	00:00:00	965	1,000	840	975	416,500
2024-02-29	00:00:00	965	985	950	965	946,300
2024-01-31	00:00:00	1,035	1,500	840	975	9,297,500
2023-12-31	00:00:00	980	1,500	880	965	8,937,500
2023-11-30	00:00:00	950	1,500	880	965	8,266,000
2023-10-31	00:00:00	980	1,110	850	1,000	771,000
2023-09-30	00:00:00	930	1,110	850	980	973,700
2023-08-31	00:00:00	1,075	1,090	850	980	989,600
2023-07-31	00:00:00	1,115	1,250	900	955	1,233,900
2023-06-30	00:00:00	1,110	1,250	930	930	1,216,300
2023-05-31	00:00:00	1,145	1,250	1,000	1,070	960,900
2023-04-30	00:00:00	1,225	1,285	1,005	1,095	1,279,000
2023-03-31	00:00:00	1,240	1,290	1,040	1,115	1,099,300
2023-02-28	00:00:00	1,120	1,360	1,120	1,145	1,725,800
2023-01-31	00:00:00	1,105	1,360	1,030	1,240	3,071,600
2022-10-31	00:00:00	1,050	1,500	1,030	1,395	12,597,000
2022-07-31	00:00:00	1,380	1,600	1,040	1,040	2,080,800
2022-04-30	00:00:00	1,610	1,700	1,310	1,350	494,500
2022-01-31	00:00:00	1,750	1,970	1,460	1,610	11,442,500
2021-10-31	00:00:00	1,880	2,150	1,710	1,750	93,501,900
2021-07-31	00:00:00	1,630	2,175	1,460	1,880	146,078,400
2021-04-30	00:00:00	1,990	2,265	1,565	1,635	253,236,600
2021-01-31	00:00:00	1,550	2,000	1,520	1,990	209,367,600

Dividends Amount

Date	Time	Amount
2024-02-12	09:00:00	19
2023-11-27	09:00:00	25
2023-02-07	09:00:00	16
2022-10-27	09:00:00	33
2022-02-10	09:00:00	20
2022-02-09	09:00:00	20
2021-11-11	09:00:00	61
2021-03-08	09:00:00	27

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	19	0.93 %
2023	2	41	2.06 %
2022	3	73	3.64 %
2021	2	88	4.43 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-12-08	09:00:00	2	1	2:1

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