Informasi Saham ANJT PT Austindo Nusantara Jaya 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
102	Enterprises Value E B I T D A Ratio	1	15	16	1,154,101
14010	Ps Ratio	3	1	1	1
40001	Market Cap	5	2,314,380,750,000	2,498,860,375,000	2,216,580,718,520
14012	Pb Ratio	9	0	0	0
14008	Pe Ratio	13	54	159	4
101	Enterprises Value Revenue Ratio	27	1	1	64,006
40002	Enterprise Value	31	4,640,419,562,143	4,645,767,715,640	4,307,476,943,512

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	15	16	23	7	5	1,154,101
14010	Ps Ratio	3	1	1	1	1	1	1
40001	Market Cap	5	2,314,380,750,000	2,498,860,375,000	2,616,256,500,000	2,381,464,250,000	2,266,578,779,840	2,216,580,718,520
14012	Pb Ratio	9	0	0	0	0	0	0
14008	Pe Ratio	13	54	159	0	24	4	4
101	Enterprises Value Revenue Ratio	27	1	1	1	1	1	64,006
40002	Enterprise Value	31	4,640,419,562,143	4,645,767,715,640	4,744,591,369,270	4,241,121,314,396	4,276,554,013,754	4,307,476,943,512

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	19,280,983	4,939,131	39,574,633	59,892,662	18,221,885
20304	Write Off	0	0	0	0	0
20091	Net Income	2,626,343	2,016,036	21,721,276	36,999,882	2,347,918
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	19,938,646	4,939,131	40,271,488	61,176,131	19,434,535
20007	Amortization	63,762	14,626	29,155	277,391	374,009
20046	Gross Profit	31,558,862	8,967,998	53,871,897	97,892,257	40,089,127
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	9,567,725	2,574,480	34,507,811	55,308,706	15,023,617
20145	Tax Provision	7,666,071	753,073	13,352,523	18,721,752	12,812,792
20100	Total Revenue	236,511,703	59,852,878	269,166,721	267,383,923	164,099,644
20164	Total Expenses	220,413,176	55,576,060	230,169,950	208,489,916	151,233,724
20013	Cost Of Revenue	204,952,841	50,884,880	215,294,824	169,491,666	124,010,517
20177	Interest Income	155,747	38,183	279,476	613,586	766,356
20057	Interest Expense	9,713,258	2,364,651	5,066,822	4,583,956	3,198,268
20109	Operating Income	16,098,527	4,276,818	38,996,771	58,894,007	12,865,920
20316	Normalized Income	2,562,113	2,008,236	21,529,328	37,096,541	2,052,444
20108	Operating Expense	15,460,335	4,691,180	14,875,126	38,998,250	27,223,207
20112	Operating Revenue	236,511,703	59,852,878	269,166,721	267,383,923	164,099,644
20087	Minority Interests	724,689	194,629	565,988	412,928	137,093
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-9,572,549	-2,335,951	-4,808,874	-4,151,912	-2,609,505
20416	Total Unusual Items	82,346	11,025	313,099	-146,120	393,965
29010	Basic Average Shares	3,352,427,424	3,352,427,424	3,328,875,821	3,312,282,180	3,311,505,388
20269	Other Special Charges	-82,346	-11,025	-313,598	-581,208	-393,965
20287	Rent And Landing Fees	402,899	101,407	404,048	423,725	121,489
29011	Diluted Average Shares	3,352,427,424	3,352,427,424	3,328,875,821	3,312,282,180	3,311,505,388
20420	Normalized E B I T D A	19,856,300	4,928,106	39,958,389	61,322,251	19,040,570
20162	Special Income Charges	82,346	11,025	313,099	-146,120	393,965
20315	Reconciled Depreciation	657,663	-258,743	696,855	1,283,469	1,212,650
20312	Other Operating Expenses	95,608	23,480	73,122	93,854	90,489
20368	Total Other Finance Cost	15,038	9,483	21,528	181,542	177,593
20440	Rent Expense Supplemental	402,899	101,407	404,048	423,725	121,489
20314	Reconciled Cost Of Revenue	204,952,841	50,884,880	215,294,824	169,491,666	124,010,517
20419	Tax Effect Of Unusual Items	18,116	3,225	121,151	-49,461	98,491
20225	Impairment Of Capital Assets	0	0	499	727,328	0
20018	Depreciation Income Statement	593,901	-273,369	667,700	1,006,078	838,641
20075	Interest Income Non Operating	155,747	38,183	279,476	613,586	766,356
20158	Selling And Marketing Expense	656,377	43,588	605,092	19,985,362	9,642,430
20064	Interest Expense Non Operating	9,713,258	2,364,651	5,066,822	4,583,956	3,198,268
20093	Net Income Common Stockholders	2,626,343	2,016,036	21,721,276	36,999,882	2,347,918
20094	Net Income Continuous Operations	1,901,654	1,821,407	21,155,288	36,586,954	2,210,825
20045	General And Administrative Expense	3,191,925	1,126,952	3,670,871	4,892,981	3,979,568
20159	Selling General And Administration	3,848,302	1,170,540	4,275,963	24,878,343	13,621,998
20435	Total Operating Income As Reported	19,119,053	4,905,421	39,277,243	59,427,709	17,583,223
20412	Other Non Operating Income Expenses	2,284,952	587,550	1,949,578	865,668	1,138,223
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,626,343	2,016,036	21,721,276	36,999,882	2,347,918
20417	Total Unusual Items Excluding Goodwill	82,346	11,025	313,099	-146,120	393,965
20077	Net Non Operating Interest Income Expense	-9,572,549	-2,335,951	-4,808,874	-4,151,912	-2,609,505
20346	Net Income Including Noncontrolling Interests	1,901,654	1,821,407	21,155,288	36,586,954	2,210,825
20019	Depreciation And Amortization In Income Statement	657,663	-258,743	696,855	1,283,469	1,212,650
20309	Net Income From Continuing And Discontinued Operation	2,626,343	2,016,036	21,721,276	36,999,882	2,347,918
20331	Net Income From Continuing Operation Net Minority Interest	2,626,343	2,016,036	21,721,276	36,999,882	2,347,918

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	19,280,983	4,939,131	10,693,486	3,798,758	-150,392	39,574,633	59,892,662	18,221,885
20304	Write Off	0	0	0	0	0	0	0	0
20091	Net Income	2,626,343	2,016,036	5,277,658	-902,155	-3,765,196	21,721,276	36,999,882	2,347,918
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	19,938,646	4,939,131	11,010,832	4,088,026	159,400	40,271,488	61,176,131	19,434,535
20007	Amortization	63,762	14,626	16,921	15,398	16,817	29,155	277,391	374,009
20046	Gross Profit	31,558,862	8,967,998	14,146,278	6,442,377	2,002,209	53,871,897	97,892,257	40,089,127
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	9,567,725	2,574,480	8,200,092	1,277,030	-2,483,877	34,507,811	55,308,706	15,023,617
20145	Tax Provision	7,666,071	753,073	3,126,352	2,356,604	1,430,042	13,352,523	18,721,752	12,812,792
20100	Total Revenue	236,511,703	59,852,878	62,132,889	63,649,185	50,876,751	269,166,721	267,383,923	164,099,644
20164	Total Expenses	220,413,176	55,576,060	51,641,066	60,931,513	52,264,537	230,169,950	208,489,916	151,233,724
20013	Cost Of Revenue	204,952,841	50,884,880	47,986,611	57,206,808	48,874,542	215,294,824	169,491,666	124,010,517
20177	Interest Income	155,747	38,183	39,940	43,309	34,315	279,476	613,586	766,356
20057	Interest Expense	9,713,258	2,364,651	2,493,394	2,521,728	2,333,485	5,066,822	4,583,956	3,198,268
20109	Operating Income	16,098,527	4,276,818	10,491,823	2,717,672	-1,387,786	38,996,771	58,894,007	12,865,920
20316	Normalized Income	2,562,113	2,008,236	5,266,319	-880,861	-3,827,826	21,529,328	37,096,541	2,052,444
20108	Operating Expense	15,460,335	4,691,180	3,654,455	3,724,705	3,389,995	14,875,126	38,998,250	27,223,207
20112	Operating Revenue	236,511,703	59,852,878	62,132,889	63,649,185	50,876,751	269,166,721	267,383,923	164,099,644
20087	Minority Interests	724,689	194,629	203,918	177,419	148,723	565,988	412,928	137,093
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-9,572,549	-2,335,951	-2,459,743	-2,494,026	-2,282,829	-4,808,874	-4,151,912	-2,609,505
20416	Total Unusual Items	82,346	11,025	18,326	-27,300	80,295	313,099	-146,120	393,965
29010	Basic Average Shares	3,352,427,424	3,352,427,424	3,346,539,523	0	3,352,427,424	3,328,875,821	3,312,282,180	3,311,505,388
20269	Other Special Charges	-82,346	-11,025	-18,326	27,300	-80,295	-313,598	-581,208	-393,965
20287	Rent And Landing Fees	402,899	101,407	106,779	102,289	92,424	404,048	423,725	121,489
29011	Diluted Average Shares	3,352,427,424	3,352,427,424	3,346,539,523	0	3,352,427,424	3,328,875,821	3,312,282,180	3,311,505,388
20420	Normalized E B I T D A	19,856,300	4,928,106	10,992,506	4,115,326	79,105	39,958,389	61,322,251	19,040,570
20162	Special Income Charges	82,346	11,025	18,326	-27,300	80,295	313,099	-146,120	393,965
20315	Reconciled Depreciation	657,663	-258,743	317,346	289,268	309,792	696,855	1,283,469	1,212,650
20312	Other Operating Expenses	95,608	23,480	25,492	301	46,335	73,122	93,854	90,489
20368	Total Other Finance Cost	15,038	9,483	6,289	15,607	-16,341	21,528	181,542	177,593
20440	Rent Expense Supplemental	402,899	101,407	106,779	102,289	92,424	404,048	423,725	121,489
20314	Reconciled Cost Of Revenue	204,952,841	50,884,880	47,986,611	57,206,808	48,874,542	215,294,824	169,491,666	124,010,517
20419	Tax Effect Of Unusual Items	18,116	3,225	6,987	-6,006	17,665	121,151	-49,461	98,491
20225	Impairment Of Capital Assets	0	0	0	0	0	499	727,328	0
20018	Depreciation Income Statement	593,901	-273,369	300,425	273,870	292,975	667,700	1,006,078	838,641
20075	Interest Income Non Operating	155,747	38,183	39,940	43,309	34,315	279,476	613,586	766,356
20158	Selling And Marketing Expense	656,377	43,588	220,018	171,952	220,819	605,092	19,985,362	9,642,430
20064	Interest Expense Non Operating	9,713,258	2,364,651	2,493,394	2,521,728	2,333,485	5,066,822	4,583,956	3,198,268
20093	Net Income Common Stockholders	2,626,343	2,016,036	5,277,658	-902,155	-3,765,196	21,721,276	36,999,882	2,347,918
20094	Net Income Continuous Operations	1,901,654	1,821,407	5,073,740	-1,079,574	-3,913,919	21,155,288	36,586,954	2,210,825
20045	General And Administrative Expense	3,191,925	1,126,952	628,530	824,390	612,053	3,670,871	4,892,981	3,979,568
20159	Selling General And Administration	3,848,302	1,170,540	848,548	996,342	832,872	4,275,963	24,878,343	13,621,998
20435	Total Operating Income As Reported	19,119,053	4,905,421	10,655,267	3,351,259	207,106	39,277,243	59,427,709	17,583,223
20412	Other Non Operating Income Expenses	2,284,952	587,550	625,413	748,126	323,863	1,949,578	865,668	1,138,223
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,626,343	2,016,036	5,277,658	-902,155	-3,765,196	21,721,276	36,999,882	2,347,918
20417	Total Unusual Items Excluding Goodwill	82,346	11,025	18,326	-27,300	80,295	313,099	-146,120	393,965
20077	Net Non Operating Interest Income Expense	-9,572,549	-2,335,951	-2,459,743	-2,494,026	-2,282,829	-4,808,874	-4,151,912	-2,609,505
20346	Net Income Including Noncontrolling Interests	1,901,654	1,821,407	5,073,740	-1,079,574	-3,913,919	21,155,288	36,586,954	2,210,825
20019	Depreciation And Amortization In Income Statement	657,663	-258,743	317,346	289,268	309,792	696,855	1,283,469	1,212,650
20309	Net Income From Continuing And Discontinued Operation	2,626,343	2,016,036	5,277,658	-902,155	-3,765,196	21,721,276	36,999,882	2,347,918
20331	Net Income From Continuing Operation Net Minority Interest	2,626,343	2,016,036	5,277,658	-902,155	-3,765,196	21,721,276	36,999,882	2,347,918

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	4,967,256	4,967,256	4,967,256	4,967,256
23531	Net Debt	145,089,963	123,421,611	142,104,606	180,035,546
23165	Payables	15,947,524	15,636,147	19,768,050	13,979,348
23139	Net P P E	499,566,486	501,418,261	518,224,874	508,690,775
23351	Properties	0	0	0	0
23386	Total Debt	151,267,401	135,329,417	171,171,276	197,104,290
23100	Gross P P E	792,812,891	771,312,532	773,480,024	508,690,775
23038	Common Stock	46,735,308	46,735,308	46,735,308	46,735,308
23045	Current Debt	29,057,884	9,235,687	14,744,759	5,808,667
23532	Share Issued	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000
23220	Total Assets	614,072,260	602,590,474	645,207,106	631,736,640
23027	Capital Stock	46,735,308	46,735,308	46,735,308	46,735,308
23382	Other Payable	7,185,766	5,105,718	5,080,387	4,912,646
23028	Cash Financial	5,309,124	9,986,067	26,603,479	13,703,313
23123	Long Term Debt	121,884,725	125,006,648	154,501,272	190,114,005
23179	Prepaid Assets	1,015,095	1,010,345	998,853	25,054,621
23232	Treasury Stock	0	1,973,591	3,668,309	3,926,668
23385	Working Capital	2,216,606	18,677,881	29,021,183	37,833,412
23000	Accounts Payable	6,141,049	6,317,320	5,939,443	5,661,890
23029	Cash Equivalents	543,522	834,657	537,946	2,183,813
23245	Invested Capital	574,838,859	556,248,198	592,683,604	585,492,350
23340	Other Properties	433,113,792	431,124,018	434,888,298	508,690,775
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	1,429,433	2,105,327	2,418,621	1,821,253
23342	Other Receivables	865,864	598,728	469,318	3,573,649
23204	Retained Earnings	337,345,271	340,591,048	324,025,465	288,182,789
23217	Total Tax Payable	2,620,709	4,213,109	8,748,220	3,404,812
23352	Current Provisions	147,095	236,067	34,118	67,848
23001	Accounts Receivable	590,958	1,292,435	3,131,655	1,136,353
23280	Common Stock Equity	423,896,250	422,005,863	423,437,573	389,569,678
23403	Net Tangible Assets	417,957,083	416,000,014	417,576,263	383,417,781
23215	Stockholders Equity	423,896,250	422,005,863	423,437,573	389,569,678
23383	Tangible Book Value	417,957,083	416,000,014	417,576,263	383,417,781
23353	Long Term Provisions	241,553	300,798	452,495	366,891
23374	Total Capitalization	545,780,975	547,012,511	577,938,845	579,683,683
23312	Land And Improvements	77,437,665	77,244,115	78,214,652	78,661,259
23469	Other Equity Interest	30,706,366	30,706,366	30,706,366	30,706,366
23393	Ordinary Shares Number	3,354,175,000	3,333,204,088	3,314,373,888	3,311,505,388
23395	Treasury Shares Number	0	20,970,912	39,801,112	42,669,612
23155	Other Intangible Assets	971,911	1,038,593	894,054	1,184,641
23008	Accumulated Depreciation	-293,246,405	-269,894,271	-255,255,150	-234,762,704
23282	Construction In Progress	20,173,009	16,786,820	12,301,754	39,647,231
23380	Capital Lease Obligations	324,792	1,087,082	1,925,245	1,181,618
23030	Cash And Cash Equivalents	5,852,646	10,820,724	27,141,425	15,887,126
23262	Gross Accounts Receivable	610,466	1,311,552	3,131,655	1,136,353
23012	Additional Paid In Capital	48,902,344	49,890,831	50,223,609	50,307,877
23275	Buildings And Improvements	129,452,627	119,447,129	117,632,654	106,157,393
23163	Other Short Term Investments	490,209	490,209	490,209	490,209
23020	Available For Sale Securities	4,188,051	4,162,556	6,554,471	6,068,486
23319	Machinery Furniture Equipment	132,635,798	126,710,450	130,442,666	115,916,200
23048	Current Capital Lease Obligation	304,924	822,607	897,863	430,258
23127	Long Term Capital Lease Obligation	19,868	264,475	1,027,382	751,360
23098	Goodwill And Other Intangible Assets	5,939,167	6,005,849	5,861,310	6,151,897
23261	Total Equity Gross Minority Interest	425,325,683	424,111,190	425,856,194	391,390,931
23067	Non Current Deferred Taxes Liabilities	176,938	781,200	747,259	386,949
23259	Total Liabilities Net Minority Interest	188,746,577	178,479,284	219,350,912	240,345,709
23046	Current Debt And Capital Lease Obligation	29,362,808	10,058,294	15,642,622	6,238,925
23266	Allowance For Doubtful Accounts Receivable	-19,508	-19,117	0	0
23124	Long Term Debt And Capital Lease Obligation	121,904,593	125,271,123	155,528,654	190,865,365
23344	Non Current Pension And Other Postretirement Benefit Plans	13,661,823	11,656,078	13,844,321	20,319,686

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	4,967,256	4,967,256	4,967,256	4,967,256	4,967,256	4,967,256	4,967,256
23531	Net Debt	145,089,963	137,363,176	137,069,498	130,232,283	123,421,611	142,104,606	180,035,546
23165	Payables	15,947,524	14,926,218	20,753,262	16,994,794	15,636,147	19,768,050	13,979,348
23139	Net P P E	499,566,486	494,233,550	512,607,362	511,881,170	501,418,261	518,224,874	508,690,775
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	151,267,401	144,159,630	146,927,927	141,861,948	135,329,417	171,171,276	197,104,290
23100	Gross P P E	792,812,891	786,064,501	799,220,898	791,377,934	771,312,532	773,480,024	508,690,775
23038	Common Stock	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308
23045	Current Debt	29,057,884	21,758,235	20,985,098	14,547,350	9,235,687	14,744,759	5,808,667
23532	Share Issued	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000
23220	Total Assets	614,072,260	608,946,561	615,063,035	619,471,424	602,590,474	645,207,106	631,736,640
23027	Capital Stock	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308	46,735,308
23382	Other Payable	7,185,766	5,777,173	6,555,379	6,464,053	5,105,718	5,080,387	4,912,646
23028	Cash Financial	5,309,124	5,774,407	8,612,611	10,009,090	9,986,067	26,603,479	13,703,313
23123	Long Term Debt	121,884,725	121,784,269	125,103,836	126,275,085	125,006,648	154,501,272	190,114,005
23179	Prepaid Assets	1,015,095	32,394,870	3,373,255	1,308,091	1,010,345	998,853	25,054,621
23232	Treasury Stock	0	0	0	0	1,973,591	3,668,309	3,926,668
23385	Working Capital	2,216,606	9,367,475	6,139,489	13,740,262	18,677,881	29,021,183	37,833,412
23000	Accounts Payable	6,141,049	8,451,123	7,746,049	7,877,795	6,317,320	5,939,443	5,661,890
23029	Cash Equivalents	543,522	404,921	406,825	581,062	834,657	537,946	2,183,813
23245	Invested Capital	574,838,859	563,794,352	567,390,897	568,743,751	556,248,198	592,683,604	585,492,350
23340	Other Properties	433,113,792	432,891,387	445,579,291	442,059,310	431,124,018	434,888,298	508,690,775
23291	Dividends Payable	0	0	6,198,443	0	0	0	0
23132	Minority Interest	1,429,433	1,608,750	1,875,708	2,048,232	2,105,327	2,418,621	1,821,253
23342	Other Receivables	865,864	725,311	1,129,121	729,703	598,728	469,318	3,573,649
23204	Retained Earnings	337,345,271	334,962,073	329,684,415	336,825,852	340,591,048	324,025,465	288,182,789
23217	Total Tax Payable	2,620,709	697,922	253,391	2,652,946	4,213,109	8,748,220	3,404,812
23352	Current Provisions	147,095	142,811	183,920	180,369	236,067	34,118	67,848
23001	Accounts Receivable	590,958	683,885	525,573	486,591	1,292,435	3,131,655	1,136,353
23280	Common Stock Equity	423,896,250	420,251,848	421,301,963	427,921,316	422,005,863	423,437,573	389,569,678
23403	Net Tangible Assets	417,957,083	414,295,836	415,324,596	421,925,358	416,000,014	417,576,263	383,417,781
23215	Stockholders Equity	423,896,250	420,251,848	421,301,963	427,921,316	422,005,863	423,437,573	389,569,678
23383	Tangible Book Value	417,957,083	414,295,836	415,324,596	421,925,358	416,000,014	417,576,263	383,417,781
23353	Long Term Provisions	241,553	227,969	167,063	174,285	300,798	452,495	366,891
23374	Total Capitalization	545,780,975	542,036,117	546,405,799	554,196,401	547,012,511	577,938,845	579,683,683
23312	Land And Improvements	77,437,665	77,369,184	77,688,543	77,664,840	77,244,115	78,214,652	78,661,259
23469	Other Equity Interest	30,706,366	30,706,366	30,706,366	30,706,366	30,706,366	30,706,366	30,706,366
23393	Ordinary Shares Number	3,354,175,000	3,354,175,000	3,354,175,000	3,354,175,000	3,333,204,088	3,314,373,888	3,311,505,388
23395	Treasury Shares Number	0	0	0	0	20,970,912	39,801,112	42,669,612
23155	Other Intangible Assets	971,911	988,756	1,010,111	1,028,702	1,038,593	894,054	1,184,641
23008	Accumulated Depreciation	-293,246,405	-291,830,951	-286,613,536	-279,496,764	-269,894,271	-255,255,150	-234,762,704
23282	Construction In Progress	20,173,009	17,210,133	22,540,779	19,960,871	16,786,820	12,301,754	39,647,231
23380	Capital Lease Obligations	324,792	617,126	838,993	1,039,513	1,087,082	1,925,245	1,181,618
23030	Cash And Cash Equivalents	5,852,646	6,179,328	9,019,436	10,590,152	10,820,724	27,141,425	15,887,126
23262	Gross Accounts Receivable	610,466	703,254	545,587	506,557	1,311,552	3,131,655	1,136,353
23012	Additional Paid In Capital	48,902,344	48,902,344	48,902,344	48,902,344	49,890,831	50,223,609	50,307,877
23275	Buildings And Improvements	129,452,627	126,240,633	122,614,188	122,134,186	119,447,129	117,632,654	106,157,393
23163	Other Short Term Investments	490,209	490,209	490,209	490,209	490,209	490,209	490,209
23020	Available For Sale Securities	4,188,051	4,160,320	4,162,674	4,162,691	4,162,556	6,554,471	6,068,486
23319	Machinery Furniture Equipment	132,635,798	132,353,164	130,798,097	129,558,727	126,710,450	130,442,666	115,916,200
23048	Current Capital Lease Obligation	304,924	501,088	658,572	707,785	822,607	897,863	430,258
23127	Long Term Capital Lease Obligation	19,868	116,038	180,421	331,728	264,475	1,027,382	751,360
23098	Goodwill And Other Intangible Assets	5,939,167	5,956,012	5,977,367	5,995,958	6,005,849	5,861,310	6,151,897
23261	Total Equity Gross Minority Interest	425,325,683	421,860,598	423,177,671	429,969,548	424,111,190	425,856,194	391,390,931
23067	Non Current Deferred Taxes Liabilities	176,938	568,373	713,250	647,956	781,200	747,259	386,949
23259	Total Liabilities Net Minority Interest	188,746,577	187,085,963	191,885,364	189,501,876	178,479,284	219,350,912	240,345,709
23046	Current Debt And Capital Lease Obligation	29,362,808	22,259,323	21,643,670	15,255,135	10,058,294	15,642,622	6,238,925
23266	Allowance For Doubtful Accounts Receivable	-19,508	-19,369	-20,014	-19,966	-19,117	0	0
23124	Long Term Debt And Capital Lease Obligation	121,904,593	121,900,307	125,284,257	126,606,813	125,271,123	155,528,654	190,865,365
23344	Non Current Pension And Other Postretirement Benefit Plans	13,661,823	12,827,453	12,762,959	12,351,147	11,656,078	13,844,321	20,319,686

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	180,003	52,062	711,267	620,884	155,272
26185	Free Cash Flow	2,656,867	474,152	26,157,902	48,841,987	-10,769,125
26027	Changes In Cash	-4,968,078	-326,682	-16,320,701	11,254,299	-2,597,534
26182	Issuance Of Debt	66,319,696	35,353,418	32,266,355	16,481,737	280,437,164
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	5,852,646	5,852,646	10,820,724	27,141,425	15,887,126
26112	Purchase Of P P E	-33,982,414	-8,429,985	-33,627,179	-33,953,376	-45,784,399
26183	Repayment Of Debt	-50,809,160	-28,454,576	-60,997,175	-41,962,701	-264,520,905
26125	Sale Of Investment	0	0	5,500,000	0	1,800,000
26005	Capital Expenditure	-33,988,459	-8,429,985	-33,837,555	-33,958,238	-45,823,377
26007	Cash Dividends Paid	-6,239,282	0	-9,666,022	-928,280	0
26012	Financing Cash Flow	-370,337	3,760,529	-43,136,110	-31,594,000	13,068,828
26253	Interest Paid C F F	-9,648,476	-2,355,454	-4,933,671	-4,507,477	-3,171,043
26013	Investing Cash Flow	-41,243,067	-12,991,348	-33,180,048	-39,951,926	-50,720,614
26098	Common Stock Issuance	985,104	0	1,361,940	174,091	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	10,820,724	6,179,328	27,141,425	15,887,126	18,484,660
26223	Classesof Cash Payments	-186,570,727	-46,271,681	-200,200,690	-193,936,174	-138,169,583
26099	Long Term Debt Issuance	1,435,810	1,435,810	20,000,000	7,453,187	175,853,400
26090	Long Term Debt Payments	-4,600,000	-1,150,000	-51,428,428	-31,763,090	-163,355,744
26108	Purchase Of Intangibles	-6,045	0	-210,376	-4,862	-38,978
26246	Dividends Received C F I	498,784	10,774	640,276	278,883	85,162
26101	Short Term Debt Issuance	64,883,886	33,917,608	12,266,355	9,028,550	104,583,764
26091	Short Term Debt Payments	-46,209,160	-27,304,576	-9,568,747	-10,199,611	-101,165,161
26181	Issuance Of Capital Stock	985,104	0	1,361,940	174,091	0
26071	Net Common Stock Issuance	985,104	0	1,361,940	174,091	0
26154	Common Stock Dividend Paid	0	0	-9,666,022	-928,280	0
26073	Net Long Term Debt Issuance	-3,164,190	285,810	-31,428,428	-24,309,903	12,497,656
26164	Net Other Financing Charges	0	0	0	0	1,209,000
26165	Net Other Investing Changes	-6,628,577	-4,324,017	-5,545,368	-6,893,455	-1,961,359
26119	Net P P E Purchase And Sale	-33,802,411	-8,377,923	-32,915,912	-33,332,492	-45,629,127
26075	Net Short Term Debt Issuance	18,674,726	6,613,032	2,697,608	-1,171,061	3,418,603
26072	Net Issuance Payments Of Debt	15,510,536	6,898,842	-28,730,820	-25,480,964	15,916,259
26226	Paymentson Behalfof Employees	-48,249,350	-17,469,454	-45,377,440	-47,264,792	-38,824,270
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	5,500,000	0	1,800,000
26117	Net Intangibles Purchase And Sale	-6,045	0	-210,376	-4,862	-38,978
26228	Other Cash Paymentsfrom Operating Activities	-21,780,895	-8,375,686	-15,309,708	-35,627,250	-17,062,131
26220	Cash Flowsfromusedin Operating Activities Direct	36,645,326	8,904,137	59,995,457	82,800,225	35,054,252
26221	Classesof Cash Receiptsfrom Operating Activities	231,047,380	53,654,555	273,148,978	271,061,664	168,372,619

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	180,003	52,062	75,906	21,724	30,311	711,267	620,884	155,272
26185	Free Cash Flow	2,656,867	474,152	4,429,083	-1,174,019	-1,072,349	26,157,902	48,841,987	-10,769,125
26027	Changes In Cash	-4,968,078	-326,682	-2,840,108	-1,570,716	-230,572	-16,320,701	11,254,299	-2,597,534
26182	Issuance Of Debt	66,319,696	35,353,418	14,939,982	10,752,537	5,273,759	32,266,355	16,481,737	280,437,164
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	5,852,646	5,852,646	6,179,328	9,019,436	10,590,152	10,820,724	27,141,425	15,887,126
26112	Purchase Of P P E	-33,982,414	-8,429,985	-8,986,285	-8,166,316	-8,399,828	-33,627,179	-33,953,376	-45,784,399
26183	Repayment Of Debt	-50,809,160	-28,454,576	-15,554,584	-5,650,000	-1,150,000	-60,997,175	-41,962,701	-264,520,905
26125	Sale Of Investment	0	0	0	0	0	5,500,000	0	1,800,000
26005	Capital Expenditure	-33,988,459	-8,429,985	-8,991,155	-8,166,329	-8,400,990	-33,837,555	-33,958,238	-45,823,377
26007	Cash Dividends Paid	-6,239,282	0	-6,308,617	0	0	-9,666,022	-928,280	0
26012	Financing Cash Flow	-370,337	3,760,529	-9,336,930	3,707,243	1,498,821	-43,136,110	-31,594,000	13,068,828
26253	Interest Paid C F F	-9,648,476	-2,355,454	-2,481,499	-2,528,017	-2,283,506	-4,933,671	-4,507,477	-3,171,043
26013	Investing Cash Flow	-41,243,067	-12,991,348	-6,923,416	-12,270,269	-9,058,034	-33,180,048	-39,951,926	-50,720,614
26098	Common Stock Issuance	985,104	0	0	0	0	1,361,940	174,091	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	10,820,724	6,179,328	9,019,436	10,590,152	10,820,724	27,141,425	15,887,126	18,484,660
26223	Classesof Cash Payments	-186,570,727	-46,271,681	-49,221,119	-54,326,148	-36,751,779	-200,200,690	-193,936,174	-138,169,583
26099	Long Term Debt Issuance	1,435,810	1,435,810	0	0	0	20,000,000	7,453,187	175,853,400
26090	Long Term Debt Payments	-4,600,000	-1,150,000	-1,150,000	-1,150,000	-1,150,000	-51,428,428	-31,763,090	-163,355,744
26108	Purchase Of Intangibles	-6,045	0	-4,870	-13	-1,162	-210,376	-4,862	-38,978
26246	Dividends Received C F I	498,784	10,774	476,672	7,755	3,583	640,276	278,883	85,162
26101	Short Term Debt Issuance	64,883,886	33,917,608	14,939,982	10,752,537	5,273,759	12,266,355	9,028,550	104,583,764
26091	Short Term Debt Payments	-46,209,160	-27,304,576	-14,404,584	0	0	-9,568,747	-10,199,611	-101,165,161
26181	Issuance Of Capital Stock	985,104	0	0	0	0	1,361,940	174,091	0
26071	Net Common Stock Issuance	985,104	0	0	0	0	1,361,940	174,091	0
26154	Common Stock Dividend Paid	0	0	0	0	0	-9,666,022	-928,280	0
26073	Net Long Term Debt Issuance	-3,164,190	285,810	-1,150,000	-1,150,000	-1,150,000	-31,428,428	-24,309,903	12,497,656
26164	Net Other Financing Charges	0	0	0	0	0	0	0	1,209,000
26165	Net Other Investing Changes	-6,628,577	-4,324,017	1,705,765	-4,280,505	270,180	-5,545,368	-6,893,455	-1,961,359
26119	Net P P E Purchase And Sale	-33,802,411	-8,377,923	-8,910,379	-8,144,592	-8,369,517	-32,915,912	-33,332,492	-45,629,127
26075	Net Short Term Debt Issuance	18,674,726	6,613,032	535,398	6,252,537	5,273,759	2,697,608	-1,171,061	3,418,603
26072	Net Issuance Payments Of Debt	15,510,536	6,898,842	-614,602	5,102,537	4,123,759	-28,730,820	-25,480,964	15,916,259
26226	Paymentson Behalfof Employees	-48,249,350	-17,469,454	-9,298,345	-14,968,900	-6,512,651	-45,377,440	-47,264,792	-38,824,270
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	5,500,000	0	1,800,000
26117	Net Intangibles Purchase And Sale	-6,045	0	-4,870	-13	-1,162	-210,376	-4,862	-38,978
26228	Other Cash Paymentsfrom Operating Activities	-21,780,895	-8,375,686	-6,405,182	4,357,529	-11,357,556	-15,309,708	-35,627,250	-17,062,131
26220	Cash Flowsfromusedin Operating Activities Direct	36,645,326	8,904,137	13,420,238	6,992,310	7,328,641	59,995,457	82,800,225	35,054,252
26221	Classesof Cash Receiptsfrom Operating Activities	231,047,380	53,654,555	66,151,912	59,248,337	51,992,576	273,148,978	271,061,664	168,372,619

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
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-15	At close: 04:14PM WIB	735	735	725	730	720.00 - 740.00	720	740	625.00 - 1,025.00	625	1,025	938,300	898,773	2,449,000,000,000	1	57	13	N/A	27.80 (3.81%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-12	At close: 04:14PM WIB	735	735	725	730	720.00 - 740.00	720	740	625.00 - 1,025.00	625	1,025	938,300	902,735	2,483,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-11	At close: 04:14PM WIB	735	735	725	730	720.00 - 740.00	720	740	625.00 - 1,025.00	625	1,025	938,300	900,634	2,483,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-10	At close: 04:14PM WIB	735	735	725	730	720.00 - 740.00	720	740	625.00 - 1,025.00	625	1,025	938,300	892,608	2,483,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-05	At close: 04:14PM WIB	735	735	730	730	720.00 - 740.00	720	740	625.00 - 1,025.00	625	1,025	938,300	909,246	2,483,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-04	At close: 04:04PM WIB	730	730	735	730	725.00 - 735.00	725	735	625.00 - 1,025.00	625	1,025	333,000	924,981	2,500,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-03	At close: 04:03PM WIB	720	720	730	725	720.00 - 730.00	720	730	625.00 - 1,025.00	625	1,025	395,900	928,732	2,483,000,000,000	1	59	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-02	At close: 04:11PM WIB	710	710	720	720	710.00 - 725.00	710	725	625.00 - 1,025.00	625	1,025	393,800	928,450	2,449,000,000,000	1	58	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-01	At close: 04:00PM WIB	715	715	710	710	705.00 - 720.00	705	720	625.00 - 1,025.00	625	1,025	1,642,400	906,227	2,415,000,000,000	1	57	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-29	At close: 04:13PM WIB	725	720	715	715	710.00 - 725.00	710	725	625.00 - 1,025.00	625	1,025	614,000	906,227	2,432,000,000,000	1	57	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-28	At close: 04:13PM WIB	725	720	715	715	710.00 - 725.00	710	725	625.00 - 1,025.00	625	1,025	614,000	906,708	2,398,000,000,000	1	57	13	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-27	At close: 04:10PM WIB	720	720	0	0	720.00 - 730.00	720	730	625.00 - 1,025.00	625	1,025	405,700	888,255	2,432,000,000,000	1	57	13	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-26	At close: 03:45PM WIB	725	730	0	0	720.00 - 735.00	720	735	625.00 - 1,025.00	625	1,025	904,800	925,189	2,415,000,000,000	1	57	13	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-25	At close: 04:11PM WIB	725	725	0	0	720.00 - 730.00	720	730	625.00 - 1,025.00	625	1,025	445,800	941,421	2,432,000,000,000	1	58	13	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-22	At close: 04:09PM WIB	730	735	720	725	720.00 - 735.00	720	735	625.00 - 1,025.00	625	1,025	781,100	944,283	2,432,000,000,000	1	58	13	N/A	27.80 (3.81%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-21	At close: 04:07PM WIB	725	0	0	0	0.0000 - 0.0000	0	0		0		0	977,983	0	1	0	13	N/A	27.80 (3.81%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-14	As of 01:41PM WIB. Market open.	725	725	715	720	715.00 - 730.00	715	730	625.00 - 1,025.00	625	1,025	546,300	967,900	2,398,000,000,000	1	58	12	N/A	27.80 (3.83%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-13	At close: 04:06PM WIB	710	710	720	725	710.00 - 725.00	710	725	625.00 - 1,025.00	625	1,025	1,107,200	955,557	2,432,000,000,000	1	58	13	N/A	27.80 (3.92%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-11	At close: 04:12PM WIB	715	710	710	715	710.00 - 720.00	710	720	625.00 - 1,025.00	625	1,025	709,000	940,917	2,381,000,000,000	1	56	13	N/A	27.80 (3.92%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-08	At close: 04:12PM WIB	715	710	710	715	710.00 - 720.00	710	720	625.00 - 1,025.00	625	1,025	709,000	943,908	2,381,000,000,000	1	56	13	N/A	27.80 (3.89%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-05	At close: 04:14PM WIB	725	725	720	725	705.00 - 730.00	705	730	625.00 - 1,025.00	625	1,025	1,254,000	946,993	2,415,000,000,000	0	153	5	N/A	27.80 (3.81%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-04	At close: 04:11PM WIB	730	720	720	725	715.00 - 735.00	715	735	625.00 - 1,025.00	625	1,025	1,177,600	933,982	2,432,000,000,000	0	153	5	N/A	27.80 (3.81%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-01	At close: 04:13PM WIB	720	730	730	735	725.00 - 770.00	725	770	625.00 - 1,025.00	625	1,025	2,558,200	910,417	2,449,000,000,000	0	156	5	N/A	27.80 (3.86%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-28	At close: 04:13PM WIB	705	705	695	705	690.00 - 705.00	690	705	625.00 - 1,025.00	625	1,025	1,139,000	734,827	2,348,000,000,000	1	151	5	N/A	27.80 (3.94%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-27	At close: 04:00PM WIB	705	710	700	705	700.00 - 710.00	700	710	625.00 - 1,025.00	625	1,025	529,800	752,077	2,365,000,000,000	1	152	5	N/A	27.80 (3.94%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-26	At close: 04:08PM WIB	705	705	705	710	700.00 - 710.00	700	710	625.00 - 1,025.00	625	1,025	450,800	753,891	2,365,000,000,000	1	149	5	N/A	27.80 (3.94%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-23	At close: 04:01PM WIB	710	710	700	705	700.00 - 715.00	700	715	625.00 - 1,025.00	625	1,025	780,000	757,444	2,365,000,000,000	1	150	5	N/A	27.80 (3.92%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk (ANJT.JK)	2024-02-22	At close: 04:00PM WIB	710	710	705	710	700.00 - 710.00	700	710	625.00 - 1,025.00	625	1,025	736,800	756,869	2,381,000,000,000	1	151	5	N/A	27.80 (3.92%)	28	4	Jun 16, 2023
ANJT	PT Austindo Nusantara Jaya Tbk (ANJT.JK)	2024-02-21	At close: 04:00PM WIB	710	710	710	715	700.00 - 715.00	700	715	625.00 - 1,025.00	625	1,025	352,500	760,915	2,381,000,000,000	1	151	5	N/A	27.80 (3.92%)	28	4	Jun 16, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	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	Forward Annual Dividend Rate	Forward 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)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-15	2,450,000,000,000	4,760,000,000,000	57	1	20	239	1	0	0	1,025	625	718	754	903	735	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-12	2,450,000,000,000	4,760,000,000,000	57	1	20	239	1	0	0	1,025	625	718	754	901	671	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-11	2,450,000,000,000	4,760,000,000,000	57	1	20	239	1	0	0	1,025	625	718	754	893	671	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-10	2,450,000,000,000	4,760,000,000,000	57	1	20	239	1	0	0	1,025	625	718	754	893	671	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-05	2,450,000,000,000	4,760,000,000,000	57	1	20	239	1	0	0	1,025	0	719	753	925	718	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-04	2,420,000,000,000	4,710,000,000,000	57	1	20	236	1	0	0	1,025	0	719	753	929	761	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-03	2,420,000,000,000	4,710,000,000,000	57	1	20	236	1	0	0	1,025	0	720	753	928	811	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-02	2,380,000,000,000	4,680,000,000,000	56	1	20	235	1	0	0	1,025	0	721	753	906	697	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-04-01	2,400,000,000,000	4,690,000,000,000	56	1	20	235	1	0	0	1,025	0	721	753	906	697	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-29	2,400,000,000,000	4,690,000,000,000	56	1	20	235	1	0	0	1,025	625	721	753	907	719	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	12	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-28	2,430,000,000,000	4,720,000,000,000	57	1	20	237	1	0	0	1,025	0	722	753	888	654	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-27	2,430,000,000,000	4,720,000,000,000	57	1	20	237	1	0	0	1,025	0	722	753	925	725	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-26	2,430,000,000,000	4,710,000,000,000	58	1	20	236	1	0	0	1,025	0	723	753	941	782	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-25	2,430,000,000,000	4,710,000,000,000	58	1	20	236	1	0	0	1,025	625	723	753	941	782	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-22	2,450,000,000,000	4,730,000,000,000	58	1	20	237	1	0	0	1,025	0	724	753	978	825	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-21	2,430,000,000,000	4,720,000,000,000	57	1	20	237	1	7	32	1,025	625	724	753	978	825	3,350,000,000	3,380,000,000	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-14	2,430,000,000,000	4,680,000,000,000	58	1	20	235	1	4	33	1,025	0	727	751	956	1,860,000	3,350,000,000	3,380,000,000	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-13	2,380,000,000,000	4,650,000,000,000	57	1	20	233	1	5	31	1,025	0	727	751	945	1,860,000	3,350,000,000	3,380,000,000	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-11	2,380,000,000,000	4,650,000,000,000	57	1	20	233	1	0	0	1,025	625	727	751	940	1,860,000	3,350,000,000	0	238,680,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,710,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-6,300,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-08	2,400,000,000,000	4,680,000,000,000	57	1	20	235	0	0	0	1,025	625	727	751	944	1,870,000	3,350,000,000	0	218,780,000	96	28	4	231	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,840,000	2,630,000	13	472	6,340,000	151,270,000	36	1	36,650,000	-36,240,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-05	2,450,000,000,000	4,610,000,000,000	155	1	19	245	0	0	0	1,025	0	728	751	934	1,670,000	3,350,000,000	0	218,780,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,840,000	2,630,000	5	472	6,340,000	151,270,000	36	1	36,650,000	-36,240,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-04	2,450,000,000,000	4,610,000,000,000	155	1	19	245	0	0	0	1,025	625	728	751	934	1,670,000	3,350,000,000	0	218,780,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	236,510,000	-11	47,840,000	2,630,000	5	472	6,340,000	151,270,000	36	1	36,650,000	-36,240,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-03-01	2,420,000,000,000	4,570,000,000,000	153	1	19	243	1	0	0	1,025	625	728	750	910	1,430,000	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-28	2,360,000,000,000	4,510,000,000,000	151	1	18	240	1	-7	28	1,025	0	728	750	752	482	3,350,000,000	3,380,000,000	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-27	2,360,000,000,000	4,510,000,000,000	151	1	18	240	1	0	0	1,025	0	728	750	754	469	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk	2024-02-26	2,360,000,000,000	4,520,000,000,000	150	1	19	240	1	0	0	1,025	0	728	750	754	469	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk (ANJT.JK)	2024-02-23	2,380,000,000,000	4,540,000,000,000	151	1	19	241	1	0	0	1,025	0	728	750	757	420	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk (ANJT.JK)	2024-02-22	2,380,000,000,000	4,530,000,000,000	151	1	19	241	1	0	0	1,025	0	728	750	761	549	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000
ANJT	PT Austindo Nusantara Jaya Tbk (ANJT.JK)	2024-02-21	2,380,000,000,000	4,530,000,000,000	151	1	19	241	1	0	0	1,025	625	728	750	761	549	3,350,000,000	0	238,680,000	96	28	4	615	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	18	2	243,960,000	7	46,710,000	963	5	185	6,670,000	144,160,000	34	1	51,260,000	5,450,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	690	690	690	690	0
2024-05-08	15:45:00	690	690	690	690	1,000
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	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	0	0	0	0	0
2024-05-08	15:46:00	690	690	690	690	0
2024-05-08	15:44:00	690	690	690	690	1,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	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	690	690	690	690	600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:01:49	680	680	680	680	0
2024-05-08	15:00:00	685	685	680	680	44,500
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:54	685	685	685	685	0
2024-05-08	14:35:00	685	685	685	685	9,900
2024-05-08	14:30:00	690	690	690	690	200
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	685	685	685	685	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	685	685	685	685	1,800
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	0
2024-05-08	15:45:00	690	690	690	690	600
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	15:01:49	680	680	680	680	0
2024-05-08	15:00:00	685	685	680	680	44,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:35:54	685	685	685	685	0
2024-05-08	14:30:00	690	690	685	685	10,100
2024-05-08	14:15:00	685	685	685	685	0
2024-05-08	14:00:00	685	685	685	685	1,800
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:44:12	685	685	685	685	0
2024-05-08	13:30:00	690	690	685	685	1,600
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	11:58:11	690	690	690	690	0
2024-05-08	11:45:00	690	690	690	690	1,700
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	11:11:48	685	685	685	685	0
2024-05-08	11:00:00	685	685	685	685	16,500
2024-05-08	10:45:00	685	685	685	685	1,100
2024-05-08	10:30:09	690	690	690	690	0
2024-05-08	10:30:00	690	690	690	690	100
2024-05-08	10:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	0
2024-05-08	15:30:00	690	690	690	690	600
2024-05-08	15:01:49	680	680	680	680	0
2024-05-08	15:00:00	685	685	680	680	44,500
2024-05-08	14:35:54	685	685	685	685	0
2024-05-08	14:30:00	690	690	685	685	10,100
2024-05-08	14:00:00	685	685	685	685	1,800
2024-05-08	13:44:12	685	685	685	685	0
2024-05-08	13:30:00	690	690	685	685	1,600
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	11:58:11	690	690	690	690	0
2024-05-08	11:30:00	690	690	690	690	1,700
2024-05-08	11:11:48	685	685	685	685	0
2024-05-08	11:00:00	685	685	685	685	16,500
2024-05-08	10:30:09	690	690	690	690	0
2024-05-08	10:30:00	690	690	685	685	1,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:49:23	690	690	690	690	0
2024-05-08	09:30:00	685	690	685	690	2,300
2024-05-08	09:05:07	695	695	695	695	0
2024-05-08	09:00:00	695	700	685	685	6,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:40:09	690	690	690	690	0
2024-05-07	15:30:00	690	690	690	690	2,000
2024-05-07	15:00:00	695	695	695	695	2,700
2024-05-07	14:38:14	690	690	690	690	0
2024-05-07	14:30:00	690	690	690	690	200
2024-05-07	14:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	0
2024-05-08	15:01:49	680	680	680	680	0
2024-05-08	15:00:00	685	690	680	690	45,100
2024-05-08	14:35:54	685	685	685	685	0
2024-05-08	14:00:00	685	690	685	685	11,300
2024-05-08	13:44:12	685	685	685	685	0
2024-05-08	13:00:00	690	690	685	685	1,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:11	690	690	690	690	0
2024-05-08	11:11:48	685	685	685	685	0
2024-05-08	11:00:00	685	690	685	690	18,200
2024-05-08	10:30:09	690	690	690	690	0
2024-05-08	10:00:00	690	690	685	685	1,200
2024-05-08	09:49:23	690	690	690	690	0
2024-05-08	09:05:07	695	695	695	695	0
2024-05-08	09:00:00	695	700	685	690	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:40:09	690	690	690	690	0
2024-05-07	15:00:00	695	695	690	690	3,800
2024-05-07	14:38:14	690	690	690	690	0
2024-05-07	14:00:00	690	690	690	690	200
2024-05-07	13:46:18	695	695	695	695	0
2024-05-07	13:00:00	695	695	690	690	59,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:32:09	690	690	690	690	0
2024-05-07	11:04:12	695	695	695	695	0
2024-05-07	11:00:00	690	695	690	690	6,000
2024-05-07	10:23:20	695	695	695	695	0
2024-05-07	10:00:00	695	695	695	695	40,100
2024-05-07	09:41:46	690	690	690	690	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	690	690	690	690	0
2024-05-08	15:01:49	680	680	680	680	0
2024-05-08	15:00:00	685	690	680	690	45,600
2024-05-08	14:35:54	685	685	685	685	0
2024-05-08	13:44:12	685	685	685	685	0
2024-05-08	13:30:00	690	690	685	685	13,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:11	690	690	690	690	0
2024-05-08	11:11:48	685	685	685	685	0
2024-05-08	10:30:09	690	690	690	690	0
2024-05-08	10:30:00	690	690	685	690	19,400
2024-05-08	09:49:23	690	690	690	690	0
2024-05-08	09:05:07	695	695	695	695	0
2024-05-08	09:00:00	695	700	685	690	9,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:40:09	690	690	690	690	0
2024-05-07	15:00:00	695	695	690	690	39,200
2024-05-07	14:38:14	690	690	690	690	0
2024-05-07	13:46:18	695	695	695	695	0
2024-05-07	13:30:00	695	695	690	690	60,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:32:09	690	690	690	690	0
2024-05-07	11:04:12	695	695	695	695	0
2024-05-07	10:30:00	695	695	690	690	43,700
2024-05-07	10:23:20	695	695	695	695	0
2024-05-07	09:41:46	690	690	690	690	0
2024-05-07	09:00:00	690	695	685	695	15,900
2024-05-06	15:46:11	690	690	690	690	0
2024-05-06	15:07:04	695	695	695	695	0
2024-05-06	15:00:00	695	695	690	690	20,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	695	700	680	690	94,000
2024-05-07	09:00:00	690	695	685	690	157,300
2024-05-06	09:00:00	685	700	675	690	246,700
2024-05-03	09:00:00	675	700	655	680	559,600
2024-05-02	09:00:00	695	695	650	670	1,714,600
2024-04-30	09:00:00	690	700	685	695	730,500
2024-04-29	09:00:00	700	705	670	685	2,951,900
2024-04-26	09:00:00	705	710	695	700	753,700
2024-04-25	09:00:00	710	720	700	705	490,100
2024-04-24	09:00:00	710	710	705	710	293,900
2024-04-23	09:00:00	710	715	705	705	271,800
2024-04-22	09:00:00	710	715	700	710	1,217,700
2024-04-19	09:00:00	720	720	705	710	515,300
2024-04-18	09:00:00	720	735	710	720	364,200
2024-04-17	09:00:00	720	730	715	715	310,200
2024-04-16	09:00:00	730	735	710	720	892,200
2024-04-05	09:00:00	735	740	720	730	938,300
2024-04-04	09:00:00	730	735	725	735	304,900
2024-04-03	09:00:00	720	730	720	730	395,900
2024-04-02	09:00:00	710	725	710	720	393,800
2024-04-01	09:00:00	715	720	705	710	1,642,400
2024-03-28	09:00:00	720	725	710	715	614,000
2024-03-27	09:00:00	720	730	720	725	405,700
2024-03-26	09:00:00	735	735	720	720	904,800
2024-03-25	09:00:00	730	730	720	725	445,800
2024-03-22	09:00:00	735	735	720	725	781,100
2024-03-21	09:00:00	730	735	725	730	759,600
2024-03-20	09:00:00	745	745	720	725	833,400
2024-03-19	09:00:00	730	750	730	730	832,600
2024-03-18	09:00:00	730	750	725	730	892,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	690	695	685	690	157,300
2024-05-06	09:00:00	685	700	675	690	246,700
2024-05-03	09:00:00	675	700	655	680	559,600
2024-05-02	09:00:00	695	695	650	670	1,714,600
2024-04-30	09:00:00	690	700	685	695	730,500
2024-04-29	09:00:00	700	705	670	685	2,951,900
2024-04-26	09:00:00	705	710	695	700	753,700
2024-04-25	09:00:00	710	720	700	705	490,100
2024-04-24	09:00:00	710	710	705	710	293,900
2024-04-23	09:00:00	710	715	705	705	271,800
2024-04-22	09:00:00	710	715	700	710	1,217,700
2024-04-19	09:00:00	720	720	705	710	515,300
2024-04-18	09:00:00	720	735	710	720	364,200
2024-04-17	09:00:00	720	730	715	715	310,200
2024-04-16	09:00:00	730	735	710	720	892,200
2024-04-05	09:00:00	735	740	720	730	938,300
2024-04-04	09:00:00	730	735	725	735	304,900
2024-04-03	09:00:00	720	730	720	730	395,900
2024-04-02	09:00:00	710	725	710	720	393,800
2024-04-01	09:00:00	715	720	705	710	1,642,400
2024-03-28	09:00:00	720	725	710	715	614,000
2024-03-27	09:00:00	720	730	720	725	405,700
2024-03-26	09:00:00	735	735	720	720	904,800
2024-03-25	09:00:00	730	730	720	725	445,800
2024-03-22	09:00:00	735	735	720	725	781,100
2024-03-21	09:00:00	730	735	725	730	759,600
2024-03-20	09:00:00	745	745	720	725	833,400
2024-03-19	09:00:00	730	750	730	730	832,600
2024-03-18	09:00:00	730	750	725	730	892,700
2024-03-15	09:00:00	725	730	715	730	495,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	685	700	675	690	498,000
2024-04-28	00:00:00	700	705	650	680	5,956,600
2024-04-21	00:00:00	710	720	695	700	3,027,200
2024-04-14	00:00:00	730	735	705	710	2,081,900
2024-04-07	00:00:00	730	730	730	730	0
2024-03-31	00:00:00	715	740	705	730	3,675,300
2024-03-24	00:00:00	730	735	710	715	2,370,300
2024-03-17	00:00:00	730	750	720	725	4,099,400
2024-03-10	00:00:00	710	730	710	730	2,441,100
2024-03-03	00:00:00	720	735	705	710	4,430,000
2024-02-25	00:00:00	705	825	690	730	14,203,200
2024-02-18	00:00:00	710	715	700	705	2,516,100
2024-02-11	00:00:00	705	720	700	710	1,852,700
2024-02-04	00:00:00	705	720	705	705	1,343,300
2024-01-28	00:00:00	715	730	705	710	4,111,300
2024-01-21	00:00:00	750	750	715	715	3,520,200
2024-01-14	00:00:00	745	750	710	740	4,184,800
2024-01-07	00:00:00	770	770	740	745	4,926,900
2023-12-31	00:00:00	745	770	735	755	2,561,900
2023-12-24	00:00:00	745	775	735	745	3,470,100
2023-12-17	00:00:00	705	750	695	745	5,557,400
2023-12-10	00:00:00	715	715	700	705	2,777,800
2023-12-03	00:00:00	715	745	700	710	4,336,700
2023-11-26	00:00:00	715	725	705	720	3,320,400
2023-11-19	00:00:00	725	730	705	715	3,627,500
2023-11-12	00:00:00	710	740	705	725	3,757,400
2023-11-05	00:00:00	740	750	705	710	4,420,500
2023-10-29	00:00:00	740	775	720	740	6,822,600
2023-10-22	00:00:00	740	755	705	740	8,099,000
2023-10-15	00:00:00	750	750	725	740	7,030,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	695	700	650	690	2,772,200
2024-03-31	00:00:00	715	740	670	695	12,466,800
2024-02-29	00:00:00	730	770	705	715	15,899,000
2024-01-31	00:00:00	720	825	690	720	19,301,100
2023-12-31	00:00:00	745	770	705	715	17,361,100
2023-11-30	00:00:00	715	775	695	745	16,310,000
2023-10-31	00:00:00	760	775	705	715	19,623,800
2023-09-30	00:00:00	780	785	705	735	36,676,700
2023-08-31	00:00:00	770	845	750	780	37,866,400
2023-07-31	00:00:00	805	835	725	770	65,717,700
2023-06-30	00:00:00	715	1,025	710	810	167,319,600
2023-05-31	00:00:00	675	735	660	710	40,050,300
2023-04-30	00:00:00	685	705	670	675	28,223,300
2023-03-31	00:00:00	700	700	680	695	2,844,900
2023-02-28	00:00:00	670	680	665	680	3,151,900
2023-01-31	00:00:00	790	795	745	755	11,161,100
2022-12-31	00:00:00	665	710	625	700	31,045,500
2022-11-30	00:00:00	720	725	640	665	42,758,300
2022-10-31	00:00:00	750	750	700	720	35,831,500
2022-09-30	00:00:00	730	780	695	750	41,724,200
2022-08-31	00:00:00	840	850	715	725	43,340,900
2022-07-31	00:00:00	850	895	785	835	36,384,600
2022-06-30	00:00:00	870	870	775	850	31,385,900
2022-05-31	00:00:00	990	1,070	840	870	47,466,200
2022-04-30	00:00:00	960	1,040	910	990	22,521,600
2022-03-31	00:00:00	1,025	1,050	920	960	27,597,600
2022-02-28	00:00:00	1,035	1,190	1,000	1,020	27,186,400
2022-01-31	00:00:00	1,035	1,200	1,010	1,040	3,841,800
2021-12-31	00:00:00	990	1,095	915	1,035	2,351,600
2021-11-30	00:00:00	970	1,025	920	990	1,360,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	695	700	650	690	2,772,200
2024-03-31	00:00:00	715	740	670	685	11,736,300
2024-02-29	00:00:00	730	770	705	715	15,899,000
2024-01-31	00:00:00	720	825	670	695	47,666,900
2023-12-31	00:00:00	745	825	690	715	52,561,200
2023-11-30	00:00:00	715	825	690	720	52,972,200
2023-10-31	00:00:00	760	775	695	715	53,294,900
2023-09-30	00:00:00	780	785	695	745	72,610,500
2023-08-31	00:00:00	770	845	705	715	94,166,900
2023-07-31	00:00:00	805	845	705	735	140,260,800
2023-06-30	00:00:00	715	1,025	710	780	270,903,700
2023-05-31	00:00:00	675	1,025	660	770	273,087,600
2023-04-30	00:00:00	675	1,025	660	810	207,369,900
2023-03-31	00:00:00	695	735	625	710	91,860,400
2023-02-28	00:00:00	670	715	625	675	96,016,600
2023-01-31	00:00:00	765	795	655	695	116,614,100
2022-10-31	00:00:00	750	750	625	700	109,635,300
2022-07-31	00:00:00	850	895	695	750	121,449,700
2022-04-30	00:00:00	960	1,070	775	850	101,373,700
2022-01-31	00:00:00	1,035	1,200	920	960	58,625,800
2021-10-31	00:00:00	850	1,240	850	1,035	9,062,800
2021-07-31	00:00:00	645	910	635	845	4,535,400
2021-04-30	00:00:00	665	830	585	635	2,157,200
2021-01-31	00:00:00	665	725	625	665	760,000

Dividends Amount

Date	Time	Amount
2023-06-16	09:00:00	28
2022-06-17	09:00:00	43
2021-06-18	09:00:00	4
2018-05-22	09:00:00	12
2017-06-05	09:00:00	18
2016-06-09	09:00:00	35
2015-06-30	09:00:00	35
2014-06-25	09:00:00	35

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	28	4.18 %
2022	1	43	6.47 %
2021	1	4	0.60 %
2018	1	12	1.80 %
2017	1	18	2.71 %
2016	1	35	5.26 %
2015	1	35	5.26 %
2014	1	35	5.26 %

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