Informasi Saham ARII PT Atlas Resources Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	10,024	0	28,422
40002	Enterprise Value	5	2,384,143,432,079	2,112,458,866,651	2,352,229,785,098
14008	Pe Ratio	8	2	0	2
14010	Ps Ratio	10	0	0	0
102	Enterprises Value E B I T D A Ratio	18	45,856	19	875,085
40001	Market Cap	21	1,001,852,000,000	747,958,000,000	1,015,576,000,000
14012	Pb Ratio	39	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	10,024	0	1	0	1	28,422
40002	Enterprise Value	5	2,384,143,432,079	2,112,458,866,651	2,543,657,499,315	1,942,246,197,762	2,080,915,169,429	2,352,229,785,098
14008	Pe Ratio	8	2	0	8	2	2	2
14010	Ps Ratio	10	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	18	45,856	19	7	3	3	875,085
40001	Market Cap	21	1,001,852,000,000	747,958,000,000	1,049,886,000,000	518,081,000,000	795,992,000,000	1,015,576,000,000
14012	Pb Ratio	39	1	1	1	1	1	1

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	7,531,000	5,360,000	39,493,000	10,624,000	-14,294,000
20304	Write Off	351,000	351,000	1,796,000	193,000	484,000
20091	Net Income	-954,000	319,000	22,333,000	-478,000	-13,945,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	9,913,000	5,398,000	41,563,000	12,076,000	-13,093,000
20007	Amortization	2,100,000	-47,000	1,519,000	734,000	326,000
20046	Gross Profit	25,950,000	11,895,000	56,466,000	21,813,000	-5,313,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	3,211,000	3,159,000	35,831,000	5,385,000	-17,918,000
20145	Tax Provision	2,483,000	2,424,000	9,756,000	4,467,000	-1,513,000
20100	Total Revenue	280,609,000	82,348,000	245,981,000	115,344,000	42,160,000
20164	Total Expenses	273,870,000	76,778,000	204,379,000	100,943,000	52,851,000
20013	Cost Of Revenue	254,659,000	70,453,000	189,515,000	93,531,000	47,473,000
20177	Interest Income	144,000	73,000	103,000	594,000	1,017,000
20057	Interest Expense	4,320,000	2,201,000	3,662,000	5,239,000	3,624,000
20109	Operating Income	6,739,000	5,570,000	41,602,000	14,401,000	-10,691,000
20316	Normalized Income	-680,220	319,000	23,639,988	-327,460	-13,501,869
20108	Operating Expense	19,211,000	6,325,000	14,864,000	7,412,000	5,378,000
20112	Operating Revenue	280,609,000	82,348,000	245,981,000	115,344,000	42,160,000
20087	Minority Interests	-1,682,000	-416,000	-3,742,000	-1,396,000	2,460,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,176,000	-2,128,000	-3,559,000	-4,645,000	-2,607,000
20416	Total Unusual Items	-351,000	-351,000	-1,796,000	-193,000	-484,000
29010	Basic Average Shares	3,431,000,000	3,431,000,000	3,214,013,699	3,079,317,808	3,000,000,000
20287	Rent And Landing Fees	0	0	222,000	279,000	7,000
29011	Diluted Average Shares	3,431,000,000	3,431,000,000	3,214,013,699	3,079,317,808	3,000,000,000
20420	Normalized E B I T D A	10,264,000	5,398,000	43,359,000	12,269,000	-12,609,000
20162	Special Income Charges	-351,000	-351,000	-1,796,000	-193,000	-484,000
20315	Reconciled Depreciation	2,382,000	38,000	2,070,000	1,452,000	1,201,000
20312	Other Operating Expenses	11,652,000	4,440,000	9,302,000	2,857,000	1,719,000
20440	Rent Expense Supplemental	627,000	117,000	126,000	1,301,000	198,000
20314	Reconciled Cost Of Revenue	254,659,000	70,453,000	189,515,000	93,531,000	47,473,000
20419	Tax Effect Of Unusual Items	-77,220	0	-489,012	-42,460	-40,869
20018	Depreciation Income Statement	282,000	85,000	551,000	718,000	875,000
20075	Interest Income Non Operating	144,000	73,000	103,000	594,000	1,017,000
20064	Interest Expense Non Operating	4,320,000	2,201,000	3,662,000	5,239,000	3,624,000
20093	Net Income Common Stockholders	-954,000	319,000	22,333,000	-478,000	-13,945,000
20094	Net Income Continuous Operations	728,000	735,000	26,075,000	918,000	-16,405,000
20045	General And Administrative Expense	1,470,000	525,000	564,000	389,000	233,000
20159	Selling General And Administration	1,470,000	525,000	564,000	389,000	233,000
20412	Other Non Operating Income Expenses	281,000	-3,643,000	-4,366,000	-4,629,000	-2,721,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-954,000	319,000	22,333,000	-478,000	-13,945,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-351,000	-351,000	-1,796,000	-193,000	-484,000
20077	Net Non Operating Interest Income Expense	-4,176,000	-2,128,000	-3,559,000	-4,645,000	-2,607,000
20346	Net Income Including Noncontrolling Interests	728,000	735,000	26,075,000	918,000	-16,405,000
20019	Depreciation And Amortization In Income Statement	2,382,000	38,000	2,070,000	1,452,000	1,201,000
20309	Net Income From Continuing And Discontinued Operation	-954,000	319,000	22,333,000	-478,000	-13,945,000
20331	Net Income From Continuing Operation Net Minority Interest	-954,000	319,000	22,333,000	-478,000	-13,945,000

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	7,531,000	5,360,000	-2,347,000	2,547,000	1,971,000	39,493,000	10,624,000	-14,294,000
20304	Write Off	351,000	351,000	0	0	0	1,796,000	193,000	484,000
20091	Net Income	-954,000	319,000	-3,068,000	1,758,000	37,000	22,333,000	-478,000	-13,945,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	9,913,000	5,398,000	-121,000	2,626,000	2,010,000	41,563,000	12,076,000	-13,093,000
20007	Amortization	2,100,000	-47,000	3,666,000	0	0	1,519,000	734,000	326,000
20046	Gross Profit	25,950,000	11,895,000	-401,000	4,014,000	10,442,000	56,466,000	21,813,000	-5,313,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	3,211,000	3,159,000	-3,016,000	1,826,000	1,242,000	35,831,000	5,385,000	-17,918,000
20145	Tax Provision	2,483,000	2,424,000	-414,000	-87,000	560,000	9,756,000	4,467,000	-1,513,000
20100	Total Revenue	280,609,000	82,348,000	62,524,000	62,231,000	73,506,000	245,981,000	115,344,000	42,160,000
20164	Total Expenses	273,870,000	76,778,000	68,706,000	59,613,000	68,773,000	204,379,000	100,943,000	52,851,000
20013	Cost Of Revenue	254,659,000	70,453,000	62,925,000	58,217,000	63,064,000	189,515,000	93,531,000	47,473,000
20177	Interest Income	144,000	73,000	22,000	24,000	25,000	103,000	594,000	1,017,000
20057	Interest Expense	4,320,000	2,201,000	669,000	721,000	729,000	3,662,000	5,239,000	3,624,000
20109	Operating Income	6,739,000	5,570,000	-6,182,000	2,618,000	4,733,000	41,602,000	14,401,000	-10,691,000
20316	Normalized Income	-680,220	319,000	-3,068,000	1,758,000	37,000	23,639,988	-327,460	-13,501,869
20108	Operating Expense	19,211,000	6,325,000	5,781,000	1,396,000	5,709,000	14,864,000	7,412,000	5,378,000
20112	Operating Revenue	280,609,000	82,348,000	62,524,000	62,231,000	73,506,000	245,981,000	115,344,000	42,160,000
20087	Minority Interests	-1,682,000	-416,000	-466,000	-155,000	-645,000	-3,742,000	-1,396,000	2,460,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,176,000	-2,128,000	-647,000	-697,000	-704,000	-3,559,000	-4,645,000	-2,607,000
20416	Total Unusual Items	-351,000	-351,000	-1,796,000	0	0	-1,796,000	-193,000	-484,000
29010	Basic Average Shares	3,431,000,000	3,431,000,000	3,214,013,699	0	3,214,835,616	3,214,013,699	3,079,317,808	3,000,000,000
20287	Rent And Landing Fees	0	0	0	0	0	222,000	279,000	7,000
29011	Diluted Average Shares	3,431,000,000	3,431,000,000	3,431,000,000	0	3,214,835,616	3,214,013,699	3,079,317,808	3,000,000,000
20420	Normalized E B I T D A	10,264,000	5,398,000	-121,000	2,626,000	2,010,000	43,359,000	12,269,000	-12,609,000
20162	Special Income Charges	-351,000	-351,000	0	0	0	-1,796,000	-193,000	-484,000
20315	Reconciled Depreciation	2,382,000	38,000	2,226,000	79,000	39,000	2,070,000	1,452,000	1,201,000
20312	Other Operating Expenses	11,652,000	4,440,000	2,630,000	93,000	4,489,000	9,302,000	2,857,000	1,719,000
20440	Rent Expense Supplemental	627,000	117,000	582,000	0	0	126,000	1,301,000	198,000
20314	Reconciled Cost Of Revenue	254,659,000	70,453,000	62,925,000	58,217,000	63,064,000	189,515,000	93,531,000	47,473,000
20419	Tax Effect Of Unusual Items	-77,220	0	0	0	0	-489,012	-42,460	-40,869
20018	Depreciation Income Statement	282,000	85,000	79,000	79,000	39,000	551,000	718,000	875,000
20075	Interest Income Non Operating	144,000	73,000	22,000	24,000	25,000	103,000	594,000	1,017,000
20064	Interest Expense Non Operating	4,320,000	2,201,000	669,000	721,000	729,000	3,662,000	5,239,000	3,624,000
20093	Net Income Common Stockholders	-954,000	319,000	-3,068,000	1,758,000	37,000	22,333,000	-478,000	-13,945,000
20094	Net Income Continuous Operations	728,000	735,000	-2,602,000	1,913,000	682,000	26,075,000	918,000	-16,405,000
20045	General And Administrative Expense	1,470,000	525,000	152,000	387,000	406,000	564,000	389,000	233,000
20159	Selling General And Administration	1,470,000	525,000	152,000	387,000	406,000	564,000	389,000	233,000
20412	Other Non Operating Income Expenses	281,000	-3,643,000	4,623,000	3,916,000	-4,615,000	-4,366,000	-4,629,000	-2,721,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-954,000	319,000	-3,068,000	1,758,000	37,000	22,333,000	-478,000	-13,945,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	-351,000	-351,000	-1,796,000	0	0	-1,796,000	-193,000	-484,000
20077	Net Non Operating Interest Income Expense	-4,176,000	-2,128,000	-647,000	-697,000	-704,000	-3,559,000	-4,645,000	-2,607,000
20346	Net Income Including Noncontrolling Interests	728,000	735,000	-2,602,000	1,913,000	682,000	26,075,000	918,000	-16,405,000
20019	Depreciation And Amortization In Income Statement	2,382,000	38,000	2,226,000	79,000	39,000	2,070,000	1,452,000	1,201,000
20309	Net Income From Continuing And Discontinued Operation	-954,000	319,000	-3,068,000	1,758,000	37,000	22,333,000	-478,000	-13,945,000
20331	Net Income From Continuing Operation Net Minority Interest	-954,000	319,000	-3,068,000	1,758,000	37,000	22,333,000	-478,000	-13,945,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,048,000	2,048,000	2,048,000	2,048,000
23531	Net Debt	81,384,000	93,518,000	102,079,000	99,509,000
23165	Payables	72,328,000	40,661,000	31,475,000	128,366,000
23139	Net P P E	213,742,000	196,972,000	185,242,000	184,979,000
23351	Properties	165,339,000	145,048,000	123,250,000	109,832,000
23386	Total Debt	96,991,000	100,594,000	105,153,000	100,629,000
23100	Gross P P E	296,697,000	268,250,000	241,541,000	225,175,000
23038	Common Stock	73,318,000	73,318,000	69,320,000	67,498,000
23045	Current Debt	12,797,000	10,085,000	7,785,000	100,015,000
23532	Share Issued	3,431,000,000	3,431,000,000	3,131,000,000	3,000,000,000
23220	Total Assets	527,750,000	448,725,000	369,470,000	360,802,000
23027	Capital Stock	73,318,000	73,318,000	69,320,000	67,498,000
23382	Other Payable	6,701,000	5,553,000	3,804,000	94,477,000
23028	Cash Financial	10,155,000	4,756,000	1,973,000	314,000
23123	Long Term Debt	83,912,000	88,189,000	96,457,000	0
23179	Prepaid Assets	77,373,000	64,387,000	17,696,000	25,646,000
23385	Working Capital	-92,269,000	-55,948,000	-94,142,000	-237,051,000
23000	Accounts Payable	50,751,000	25,319,000	21,064,000	28,877,000
23029	Cash Equivalents	5,170,000	0	190,000	192,000
23245	Invested Capital	162,877,000	165,312,000	143,835,000	130,123,000
23340	Other Properties	43,313,000	35,152,000	25,980,000	25,980,000
23132	Minority Interest	4,885,000	3,195,000	-510,000	-1,894,000
23342	Other Receivables	27,832,000	22,626,000	23,533,000	18,158,000
23204	Retained Earnings	-129,654,000	-128,748,000	-150,892,000	-150,357,000
23217	Total Tax Payable	14,876,000	9,789,000	6,607,000	5,012,000
23001	Accounts Receivable	60,283,000	29,771,000	17,988,000	7,383,000
23280	Common Stock Equity	66,168,000	67,038,000	39,593,000	30,108,000
23403	Net Tangible Assets	8,414,000	7,184,000	-21,780,000	-31,999,000
23215	Stockholders Equity	66,168,000	67,038,000	39,593,000	30,108,000
23383	Tangible Book Value	8,414,000	7,184,000	-21,780,000	-31,999,000
23353	Long Term Provisions	3,591,000	3,565,000	3,586,000	3,244,000
23374	Total Capitalization	150,080,000	155,227,000	136,050,000	30,108,000
23312	Land And Improvements	4,252,000	4,252,000	4,259,000	4,259,000
23469	Other Equity Interest	31,354,000	31,354,000	31,354,000	31,354,000
23393	Ordinary Shares Number	3,431,000,000	3,431,000,000	3,131,000,000	3,000,000,000
23155	Other Intangible Assets	55,706,000	57,806,000	59,325,000	60,059,000
23008	Accumulated Depreciation	-82,955,000	-71,278,000	-56,299,000	-40,196,000
23282	Construction In Progress	14,127,000	18,032,000	25,816,000	23,465,000
23380	Capital Lease Obligations	282,000	2,320,000	911,000	614,000
23030	Cash And Cash Equivalents	15,325,000	4,756,000	2,163,000	506,000
23262	Gross Accounts Receivable	64,225,000	33,411,000	20,395,000	9,545,000
23012	Additional Paid In Capital	91,189,000	91,189,000	90,190,000	81,988,000
23275	Buildings And Improvements	37,487,000	37,139,000	37,132,000	36,856,000
23126	Long Term Equity Investment	21,745,000	21,659,000	20,864,000	20,156,000
23020	Available For Sale Securities	662,000	626,000	322,000	325,000
23319	Machinery Furniture Equipment	32,179,000	28,627,000	25,104,000	24,783,000
23048	Current Capital Lease Obligation	72,000	2,044,000	527,000	614,000
23127	Long Term Capital Lease Obligation	210,000	276,000	384,000	0
23098	Goodwill And Other Intangible Assets	57,754,000	59,854,000	61,373,000	62,107,000
23261	Total Equity Gross Minority Interest	71,053,000	70,233,000	39,083,000	28,214,000
23067	Non Current Deferred Taxes Liabilities	9,569,000	10,687,000	4,915,000	3,307,000
23259	Total Liabilities Net Minority Interest	456,697,000	378,492,000	330,387,000	332,588,000
23046	Current Debt And Capital Lease Obligation	12,869,000	12,129,000	8,312,000	100,629,000
23266	Allowance For Doubtful Accounts Receivable	-3,942,000	-3,640,000	-2,407,000	-2,162,000
23124	Long Term Debt And Capital Lease Obligation	84,122,000	88,465,000	96,841,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	2,205,000	1,893,000	1,861,000	1,841,000

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	2,048,000	2,048,000	2,048,000	2,048,000	2,048,000	2,048,000	2,048,000
23531	Net Debt	81,384,000	86,513,000	94,939,000	92,082,000	93,518,000	102,079,000	99,509,000
23165	Payables	72,328,000	55,907,000	53,995,000	51,629,000	40,661,000	31,475,000	128,366,000
23139	Net P P E	213,742,000	205,077,000	205,388,000	205,839,000	196,972,000	185,242,000	184,979,000
23351	Properties	165,339,000	153,361,000	158,635,000	152,718,000	145,048,000	123,250,000	109,832,000
23386	Total Debt	96,991,000	90,910,000	99,338,000	100,823,000	100,594,000	105,153,000	100,629,000
23100	Gross P P E	296,697,000	281,642,000	285,011,000	152,718,000	268,250,000	241,541,000	225,175,000
23038	Common Stock	73,318,000	73,318,000	73,318,000	73,318,000	73,318,000	69,320,000	67,498,000
23045	Current Debt	12,797,000	11,016,000	11,654,000	11,653,000	10,085,000	7,785,000	100,015,000
23532	Share Issued	3,431,000,000	3,431,000,000	3,431,000,000	3,431,000,000	3,431,000,000	3,131,000,000	3,000,000,000
23220	Total Assets	527,750,000	476,375,000	464,954,000	504,674,000	448,725,000	369,470,000	360,802,000
23027	Capital Stock	73,318,000	73,318,000	73,318,000	73,318,000	73,318,000	69,320,000	67,498,000
23382	Other Payable	6,701,000	6,568,000	5,664,000	0	5,553,000	3,804,000	94,477,000
23028	Cash Financial	10,155,000	3,526,000	2,890,000	6,214,000	4,756,000	1,973,000	314,000
23123	Long Term Debt	83,912,000	79,023,000	86,176,000	86,642,000	88,189,000	96,457,000	0
23179	Prepaid Assets	77,373,000	56,353,000	58,210,000	93,998,000	64,387,000	17,696,000	25,646,000
23385	Working Capital	-92,269,000	-98,911,000	-79,041,000	-42,321,000	-55,948,000	-94,142,000	-237,051,000
23000	Accounts Payable	50,751,000	38,168,000	28,873,000	35,041,000	25,319,000	21,064,000	28,877,000
23029	Cash Equivalents	5,170,000	0	0	0	0	190,000	192,000
23245	Invested Capital	162,877,000	155,939,000	166,639,000	165,347,000	165,312,000	143,835,000	130,123,000
23340	Other Properties	43,313,000	35,547,000	26,734,000	0	35,152,000	25,980,000	25,980,000
23132	Minority Interest	4,885,000	4,461,000	3,996,000	3,841,000	3,195,000	-510,000	-1,894,000
23342	Other Receivables	27,832,000	26,195,000	24,048,000	23,798,000	22,626,000	23,533,000	18,158,000
23204	Retained Earnings	-129,654,000	-130,021,000	-126,954,000	-128,712,000	-128,748,000	-150,892,000	-150,357,000
23217	Total Tax Payable	14,876,000	11,171,000	19,458,000	16,588,000	9,789,000	6,607,000	5,012,000
23001	Accounts Receivable	60,283,000	49,901,000	49,958,000	40,548,000	29,771,000	17,988,000	7,383,000
23280	Common Stock Equity	66,168,000	65,900,000	68,809,000	67,052,000	67,038,000	39,593,000	30,108,000
23403	Net Tangible Assets	8,414,000	8,193,000	10,195,000	7,730,000	7,184,000	-21,780,000	-31,999,000
23215	Stockholders Equity	66,168,000	65,900,000	68,809,000	67,052,000	67,038,000	39,593,000	30,108,000
23383	Tangible Book Value	8,414,000	8,193,000	10,195,000	7,730,000	7,184,000	-21,780,000	-31,999,000
23353	Long Term Provisions	3,591,000	3,565,000	3,565,000	3,565,000	3,565,000	3,586,000	3,244,000
23374	Total Capitalization	150,080,000	144,923,000	154,985,000	153,694,000	155,227,000	136,050,000	30,108,000
23312	Land And Improvements	4,252,000	4,252,000	4,839,000	0	4,252,000	4,259,000	4,259,000
23469	Other Equity Interest	31,354,000	31,354,000	31,354,000	31,354,000	31,354,000	31,354,000	31,354,000
23393	Ordinary Shares Number	3,431,000,000	3,431,000,000	3,431,000,000	3,431,000,000	3,431,000,000	3,131,000,000	3,000,000,000
23155	Other Intangible Assets	55,706,000	55,659,000	56,566,000	57,274,000	57,806,000	59,325,000	60,059,000
23008	Accumulated Depreciation	-82,955,000	-76,565,000	-79,623,000	-20,483,000	-71,278,000	-56,299,000	-40,196,000
23282	Construction In Progress	14,127,000	20,449,000	20,366,000	0	18,032,000	25,816,000	23,465,000
23380	Capital Lease Obligations	282,000	871,000	1,508,000	2,528,000	2,320,000	911,000	614,000
23030	Cash And Cash Equivalents	15,325,000	3,526,000	2,891,000	6,213,000	4,756,000	2,163,000	506,000
23262	Gross Accounts Receivable	64,225,000	53,422,000	53,293,000	40,548,000	33,411,000	20,395,000	9,545,000
23012	Additional Paid In Capital	91,189,000	91,189,000	91,189,000	91,189,000	91,189,000	90,190,000	81,988,000
23275	Buildings And Improvements	37,487,000	38,645,000	46,480,000	0	37,139,000	37,132,000	36,856,000
23126	Long Term Equity Investment	21,745,000	21,659,000	21,693,000	21,661,000	21,659,000	20,864,000	20,156,000
23020	Available For Sale Securities	662,000	761,000	631,000	631,000	626,000	322,000	325,000
23319	Machinery Furniture Equipment	32,179,000	29,388,000	27,957,000	0	28,627,000	25,104,000	24,783,000
23048	Current Capital Lease Obligation	72,000	663,000	274,000	273,000	2,044,000	527,000	614,000
23127	Long Term Capital Lease Obligation	210,000	208,000	1,234,000	2,255,000	276,000	384,000	0
23098	Goodwill And Other Intangible Assets	57,754,000	57,707,000	58,614,000	59,322,000	59,854,000	61,373,000	62,107,000
23261	Total Equity Gross Minority Interest	71,053,000	70,361,000	72,805,000	70,893,000	70,233,000	39,083,000	28,214,000
23067	Non Current Deferred Taxes Liabilities	9,569,000	10,729,000	10,744,000	10,753,000	10,687,000	4,915,000	3,307,000
23259	Total Liabilities Net Minority Interest	456,697,000	406,014,000	392,149,000	433,781,000	378,492,000	330,387,000	332,588,000
23046	Current Debt And Capital Lease Obligation	12,869,000	11,679,000	11,928,000	11,926,000	12,129,000	8,312,000	100,629,000
23266	Allowance For Doubtful Accounts Receivable	-3,942,000	-3,521,000	-3,335,000	0	-3,640,000	-2,407,000	-2,162,000
23124	Long Term Debt And Capital Lease Obligation	84,122,000	79,231,000	87,410,000	88,897,000	88,465,000	96,841,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	2,205,000	2,133,000	2,123,000	2,012,000	1,893,000	1,861,000	1,841,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	18,470,000	19,689,000	11,973,000	11,537,000	7,505,000
26027	Changes In Cash	10,474,000	11,749,000	2,786,000	1,662,000	-844,000
26182	Issuance Of Debt	0	0	0	0	1,068,000
26016	End Cash Position	15,325,000	15,325,000	4,756,000	2,163,000	506,000
26112	Purchase Of P P E	-25,178,000	-6,899,000	-21,798,000	-6,250,000	-8,420,000
26183	Repayment Of Debt	-3,413,000	-2,872,000	-2,687,000	-991,000	-1,649,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-25,178,000	-6,899,000	-21,798,000	-6,250,000	-8,420,000
26012	Financing Cash Flow	-9,934,000	-6,891,000	-4,970,000	-5,001,000	-4,263,000
26253	Interest Paid C F F	-4,320,000	-3,183,000	-1,818,000	-3,395,000	-3,500,000
26013	Investing Cash Flow	-23,240,000	-7,948,000	-26,015,000	-11,124,000	-12,506,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	4,997,000	10,024,000	0
26015	Beginning Cash Position	4,756,000	3,526,000	2,163,000	506,000	1,356,000
26223	Classesof Cash Payments	-230,146,000	-50,050,000	-198,846,000	-92,570,000	-29,099,000
26099	Long Term Debt Issuance	0	0	0	0	1,068,000
26090	Long Term Debt Payments	-3,413,000	-2,872,000	-2,687,000	-991,000	-1,133,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	-516,000
26181	Issuance Of Capital Stock	0	0	4,997,000	10,024,000	0
26071	Net Common Stock Issuance	0	0	4,997,000	10,024,000	0
26073	Net Long Term Debt Issuance	-3,413,000	-2,872,000	-2,687,000	-991,000	-1,133,000
26164	Net Other Financing Charges	0	0	-4,768,000	-10,024,000	1,068,000
26165	Net Other Investing Changes	1,938,000	-1,049,000	-4,217,000	-4,874,000	-4,086,000
26119	Net P P E Purchase And Sale	-25,178,000	-6,899,000	-21,798,000	-6,250,000	-8,420,000
26075	Net Short Term Debt Issuance	0	0	0	0	-516,000
26072	Net Issuance Payments Of Debt	-3,413,000	-2,872,000	-2,687,000	-991,000	-1,649,000
26226	Paymentson Behalfof Employees	-8,440,000	-2,694,000	-6,466,000	-5,811,000	-4,925,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	95,000	50,000	-193,000	-5,000	-6,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-7,056,000	167,294,000	-12,564,000	-1,497,000	-1,953,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	19,446,000
26220	Cash Flowsfromusedin Operating Activities Direct	43,648,000	26,588,000	33,771,000	17,787,000	15,925,000
26221	Classesof Cash Receiptsfrom Operating Activities	274,400,000	77,244,000	235,730,000	112,029,000	45,024,000

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
26185	Free Cash Flow	18,470,000	19,689,000	-6,674,000	-14,574,000	20,029,000	11,973,000	11,537,000	7,505,000
26027	Changes In Cash	10,474,000	11,749,000	717,000	-3,242,000	1,250,000	2,786,000	1,662,000	-844,000
26182	Issuance Of Debt	0	0	0	-21,000	21,000	0	0	1,068,000
26016	End Cash Position	15,325,000	15,325,000	3,526,000	2,891,000	6,213,000	4,756,000	2,163,000	506,000
26112	Purchase Of P P E	-25,178,000	-6,899,000	-3,796,000	3,121,000	-17,604,000	-21,798,000	-6,250,000	-8,420,000
26183	Repayment Of Debt	-3,413,000	-2,872,000	-96,000	-445,000	0	-2,687,000	-991,000	-1,649,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-25,178,000	-6,899,000	-3,796,000	0	-17,604,000	-21,798,000	-6,250,000	-8,420,000
26012	Financing Cash Flow	-9,934,000	-6,891,000	-335,000	-2,207,000	-501,000	-4,970,000	-5,001,000	-4,263,000
26253	Interest Paid C F F	-4,320,000	-3,183,000	313,000	-721,000	-729,000	-1,818,000	-3,395,000	-3,500,000
26013	Investing Cash Flow	-23,240,000	-7,948,000	3,930,000	16,660,000	-35,882,000	-26,015,000	-11,124,000	-12,506,000
26115	Purchase Of Business	0	0	34,000	-33,000	-1,000	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	4,997,000	10,024,000	0
26015	Beginning Cash Position	4,756,000	3,526,000	2,891,000	6,213,000	4,756,000	2,163,000	506,000	1,356,000
26223	Classesof Cash Payments	-230,146,000	-50,050,000	-81,944,000	-71,651,000	-26,501,000	-198,846,000	-92,570,000	-29,099,000
26099	Long Term Debt Issuance	0	0	0	-21,000	21,000	0	0	1,068,000
26090	Long Term Debt Payments	-3,413,000	-2,872,000	-96,000	-445,000	0	-2,687,000	-991,000	-1,133,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-516,000
26181	Issuance Of Capital Stock	0	0	0	0	0	4,997,000	10,024,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	4,997,000	10,024,000	0
26073	Net Long Term Debt Issuance	-3,413,000	-2,872,000	-96,000	-466,000	21,000	-2,687,000	-991,000	-1,133,000
26164	Net Other Financing Charges	0	0	0	0	-1,000	-4,768,000	-10,024,000	1,068,000
26165	Net Other Investing Changes	1,938,000	-1,049,000	7,692,000	13,572,000	-18,277,000	-4,217,000	-4,874,000	-4,086,000
26119	Net P P E Purchase And Sale	-25,178,000	-6,899,000	-3,796,000	3,121,000	-17,604,000	-21,798,000	-6,250,000	-8,420,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-516,000
26072	Net Issuance Payments Of Debt	-3,413,000	-2,872,000	-96,000	-466,000	21,000	-2,687,000	-991,000	-1,649,000
26226	Paymentson Behalfof Employees	-8,440,000	-2,694,000	-1,975,000	-2,068,000	-1,703,000	-6,466,000	-5,811,000	-4,925,000
26116	Net Business Purchase And Sale	0	0	34,000	-33,000	-1,000	0	0	0
26063	Effect Of Exchange Rate Changes	95,000	50,000	-81,000	-81,000	207,000	-193,000	-5,000	-6,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-7,056,000	167,294,000	-169,814,000	-1,276,000	-3,260,000	-12,564,000	-1,497,000	-1,953,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	19,446,000
26220	Cash Flowsfromusedin Operating Activities Direct	43,648,000	26,588,000	-2,878,000	-17,695,000	37,633,000	33,771,000	17,787,000	15,925,000
26221	Classesof Cash Receiptsfrom Operating Activities	274,400,000	77,244,000	79,377,000	53,878,000	63,901,000	235,730,000	112,029,000	45,024,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ARII	PT Atlas Resources Tbk	2024-04-15	At close: 04:00PM WIB	264	252	274	276	214.00 - 276.00	214	276	142.00 - 434.00	142	434	188,800	521,698	946,956,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-12	At close: 04:00PM WIB	264	252	274	276	214.00 - 276.00	214	276	142.00 - 434.00	142	434	188,800	512,318	946,956,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-11	At close: 04:00PM WIB	264	252	274	276	214.00 - 276.00	214	276	142.00 - 434.00	142	434	188,800	503,114	946,956,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-10	At close: 04:00PM WIB	264	252	274	276	214.00 - 276.00	214	276	142.00 - 434.00	142	434	188,800	494,471	946,956,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-05	At close: 04:00PM WIB	264	252	276	270	214.00 - 276.00	214	276	142.00 - 434.00	142	434	188,800	475,817	946,956,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-04	At close: 04:00PM WIB	254	254	266	256	240.00 - 294.00	240	294	142.00 - 434.00	142	434	186,100	474,544	905,784,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-03	At close: 04:00PM WIB	256	256	256	254	244.00 - 256.00	244	256	142.00 - 434.00	142	434	23,700	475,122	871,474,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-02	At close: 04:09PM WIB	246	246	256	258	230.00 - 280.00	230	280	142.00 - 434.00	142	434	401,600	475,413	878,336,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-04-01	At close: 04:00PM WIB	270	270	260	236	244.00 - 270.00	244	270	142.00 - 434.00	142	434	38,700	475,824	844,026,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-29	At close: 04:00PM WIB	266	268	270	268	264.00 - 270.00	264	270	142.00 - 434.00	142	434	11,000	475,824	926,370,000,000	-39	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-28	At close: 04:00PM WIB	266	268	270	268	264.00 - 270.00	264	270	142.00 - 434.00	142	434	11,000	475,972	926,370,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-27	At close: 04:00PM WIB	280	280	0	0	264.00 - 280.00	264	280	142.00 - 434.00	142	434	136,200	471,960	912,646,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-26	At close: 03:44PM WIB	284	282	0	0	270.00 - 282.00	270	282	142.00 - 434.00	142	434	62,700	476,000	960,680,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-25	At close: 02:17PM WIB	288	288	0	0	264.00 - 290.00	264	290	142.00 - 434.00	142	434	65,600	484,350	974,404,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-22	At close: 04:11PM WIB	288	288	288	290	286.00 - 294.00	286	294	142.00 - 434.00	142	434	84,100	491,498	988,128,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-21	At close: 04:00PM WIB	286	0	0	0	0.0000 - 0.0000	0	0		0		0	489,750	0	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-14	As of 01:42PM WIB. Market open.	282	280	278	280	278.00 - 282.00	278	282	142.00 - 434.00	142	434	297,600	473,619	953,818,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-13	At close: 04:00PM WIB	282	282	280	282	280.00 - 294.00	280	294	142.00 - 434.00	142	434	334,400	514,792	967,542,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-11	At close: 04:09PM WIB	282	286	282	284	280.00 - 296.00	280	296	142.00 - 434.00	142	434	339,200	548,265	967,542,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-08	At close: 04:09PM WIB	282	286	282	284	280.00 - 296.00	280	296	142.00 - 434.00	142	434	339,200	542,858	967,542,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-05	At close: 04:14PM WIB	302	338	278	284	278.00 - 360.00	278	360	142.00 - 434.00	142	434	5,368,300	384,491	960,680,000,000	-44	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-04	At close: 04:04PM WIB	262	282	300	304	270.00 - 326.00	270	326	142.00 - 434.00	142	434	7,908,400	254,977	1,036,000,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-03-01	At close: 04:11PM WIB	210	214	262	262	214.00 - 262.00	214	262	142.00 - 434.00	142	434	3,800,600	190,005	898,922,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-02-28	At close: 01:48PM WIB	208	208	208	212	206.00 - 212.00	206	212	142.00 - 434.00	142	434	59,400	200,511	727,372,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-02-27	At close: 04:00PM WIB	212	200	208	212	200.00 - 214.00	200	214	142.00 - 434.00	142	434	322,400	195,533	713,648,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-02-26	At close: 04:00PM WIB	214	214	206	212	206.00 - 214.00	206	214	142.00 - 434.00	142	434	60,900	194,886	727,372,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk	2024-02-23	At close: 04:06PM WIB	214	202	212	214	202.00 - 214.00	202	214	142.00 - 434.00	142	434	34,700	194,769	734,234,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk (ARII.JK)	2024-02-22	At close: 04:06PM WIB	214	210	208	214	208.00 - 214.00	208	214	142.00 - 434.00	142	434	45,800	194,525	734,234,000,000	-38	N/A	N/A (N/A)	N/A
ARII	PT Atlas Resources Tbk (ARII.JK)	2024-02-21	At close: 04:14PM WIB	210	208	210	214	206.00 - 214.00	206	214	142.00 - 434.00	142	434	34,200	194,367	734,234,000,000	-38	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ARII	PT Atlas Resources Tbk	2024-04-15	946,960,000,000	2,250,000,000,000	2	1	8	227	0	0	434	142	248	255	512	168	3,430,000,000	0	1,410,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	7	1	1	280,610,000	-1	26,120,000	-954	-39	15,320,000	96,990,000	137	1	43,650,000	35,130,000
ARII	PT Atlas Resources Tbk	2024-04-12	946,960,000,000	2,250,000,000,000	2	1	8	227	0	0	434	142	245	254	503	141	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-11	946,960,000,000	2,250,000,000,000	2	1	8	227	0	0	434	142	245	254	494	141	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-10	946,960,000,000	2,250,000,000,000	2	1	8	227	0	0	434	142	245	254	494	141	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-05	871,470,000,000	2,270,000,000,000	2	1	8	315	0	0	434	0	240	251	475	104	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-04	878,340,000,000	2,260,000,000,000	2	1	8	314	0	0	434	0	239	251	475	133	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-03	878,340,000,000	2,260,000,000,000	2	1	8	314	0	0	434	0	238	250	475	130	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-02	844,030,000,000	2,230,000,000,000	2	1	8	310	0	0	434	0	238	250	476	133	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-04-01	926,370,000,000	2,310,000,000,000	2	1	8	321	0	0	434	0	238	250	476	133	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-29	926,370,000,000	2,310,000,000,000	2	1	8	321	0	0	434	142	237	249	476	165	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-39	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-28	912,650,000,000	2,290,000,000,000	2	1	8	319	0	0	434	0	236	249	472	172	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-27	988,130,000,000	2,370,000,000,000	2	1	8	329	0	0	434	0	235	248	476	206	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-26	988,130,000,000	2,360,000,000,000	2	1	8	328	0	0	434	0	233	247	484	337	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-25	988,130,000,000	2,360,000,000,000	2	1	8	328	0	0	434	142	233	247	484	337	0	0	0	0	0	N/A	N/A	N/A	N/A	N/A	N/A	-2	-9	1	-7	281,020,000	-12	23,560,000	0	0	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-22	988,130,000,000	2,360,000,000,000	2	1	8	328	0	0	434	0	231	246	490	1,150,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-21	981,270,000,000	2,360,000,000,000	2	1	8	328	0	0	434	142	231	246	490	1,150,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-14	967,540,000,000	2,320,000,000,000	2	1	8	323	0	0	434	0	224	242	515	2,220,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-13	967,540,000,000	2,340,000,000,000	2	1	8	325	0	0	434	0	224	242	510	2,220,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-11	967,540,000,000	2,340,000,000,000	2	1	8	325	0	0	434	142	224	242	539	2,220,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-08	967,540,000,000	2,350,000,000,000	2	1	8	326	0	0	434	142	222	241	543	2,190,000	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-05	898,920,000,000	2,280,000,000,000	2	1	8	316	0	0	434	0	218	238	255	455	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-44	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-04	898,920,000,000	2,280,000,000,000	2	1	8	316	0	0	434	142	218	238	255	455	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-03-01	720,510,000,000	2,090,000,000,000	2	1	7	290	0	0	434	142	217	238	190	89	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-02-28	713,650,000,000	2,080,000,000,000	2	1	7	288	-15	28	434	0	219	237	196	74	3,430,000,000	3,490,000,000	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-02-27	727,370,000,000	2,090,000,000,000	2	1	7	290	0	0	434	0	219	237	195	87	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk	2024-02-26	734,230,000,000	2,100,000,000,000	2	1	7	292	0	0	434	0	219	237	195	87	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk (ARII.JK)	2024-02-23	734,230,000,000	2,100,000,000,000	2	1	7	292	0	0	434	0	220	236	195	128	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk (ARII.JK)	2024-02-22	734,230,000,000	2,100,000,000,000	2	1	7	292	0	0	434	0	220	236	194	154	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000
ARII	PT Atlas Resources Tbk (ARII.JK)	2024-02-21	720,510,000,000	2,090,000,000,000	2	1	7	290	0	0	434	142	220	236	194	154	3,430,000,000	0	1,190,000,000	84	6	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-9	1	-7	281,020,000	-12	23,560,000	-5,960,000	-38	3,530,000	90,910,000	129	1	22,950,000	-167,490,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	292	292	292	292	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	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	292	292	292	292	100
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	292	292	292	292	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	0	0	0	0	0
2024-05-08	15:44:00	292	292	292	292	100
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	15:25:36	288	288	288	288	0
2024-05-08	15:24:00	288	288	288	288	100
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	294	294	294	294	44,500
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	292	292	292	292	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	0	0	0	0	0
2024-05-08	15:40:00	292	292	292	292	100
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	15:25:36	288	288	288	288	0
2024-05-08	15:25:00	288	288	288	288	100
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	294	294	294	294	44,500
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:14:47	288	288	288	288	0
2024-05-08	14:10:00	288	288	288	288	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	288	288	288	288	22,200
2024-05-08	13:55:00	288	288	286	286	12,200
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	292	292	292	292	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	292	292	292	292	100
2024-05-08	15:25:36	288	288	288	288	0
2024-05-08	15:15:00	288	288	288	288	100
2024-05-08	15:00:00	294	294	294	294	44,500
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	14:14:47	288	288	288	288	0
2024-05-08	14:00:00	288	288	288	288	22,200
2024-05-08	13:45:00	288	288	286	286	12,200
2024-05-08	13:30:00	0	0	0	0	0
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	11:53:39	296	296	296	296	0
2024-05-08	11:45:00	296	296	296	296	100
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	10:34:34	288	288	288	288	0
2024-05-08	10:30:00	296	296	288	288	200
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	286	286	286	286	300
2024-05-08	09:45:00	290	290	286	286	18,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	292	292	292	292	0
2024-05-08	15:30:00	292	292	292	292	100
2024-05-08	15:25:36	288	288	288	288	0
2024-05-08	15:00:00	294	294	288	288	44,600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:14:47	288	288	288	288	0
2024-05-08	14:00:00	288	288	288	288	22,200
2024-05-08	13:30:00	288	288	286	286	12,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:39	296	296	296	296	0
2024-05-08	11:30:00	296	296	296	296	100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:34:34	288	288	288	288	0
2024-05-08	10:30:00	296	296	288	288	200
2024-05-08	10:00:00	286	286	286	286	300
2024-05-08	09:30:00	290	290	286	286	18,300
2024-05-08	09:06:32	290	290	290	290	0
2024-05-08	09:00:00	290	290	290	290	0
2024-05-07	16:00:00	298	298	298	298	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:25:14	296	296	296	296	0
2024-05-07	15:00:00	296	296	296	296	1,200
2024-05-07	14:42:23	294	294	294	294	0
2024-05-07	14:30:00	292	294	290	294	1,600
2024-05-07	14:00:00	294	294	294	294	100
2024-05-07	13:53:11	296	296	296	296	0
2024-05-07	13:30:00	296	296	290	290	400
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	292	292	292	292	0
2024-05-08	15:25:36	288	288	288	288	0
2024-05-08	15:00:00	294	294	288	292	44,700
2024-05-08	14:14:47	288	288	288	288	0
2024-05-08	14:00:00	288	288	288	288	11,300
2024-05-08	13:00:00	288	288	286	286	12,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:39	296	296	296	296	0
2024-05-08	11:00:00	296	296	296	296	100
2024-05-08	10:34:34	288	288	288	288	0
2024-05-08	10:00:00	286	296	286	288	500
2024-05-08	09:06:32	290	290	290	290	0
2024-05-08	09:00:00	290	290	286	286	0
2024-05-07	16:00:00	298	298	298	298	0
2024-05-07	15:25:14	296	296	296	296	0
2024-05-07	15:00:00	296	296	296	296	1,200
2024-05-07	14:42:23	294	294	294	294	0
2024-05-07	14:00:00	294	294	290	294	1,700
2024-05-07	13:53:11	296	296	296	296	0
2024-05-07	13:00:00	296	296	290	290	400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:49:26	298	298	298	298	0
2024-05-07	10:00:00	290	298	290	298	3,100
2024-05-07	09:56:21	288	288	288	288	0
2024-05-07	09:46:38	288	288	288	288	0
2024-05-07	09:00:19	300	300	300	300	0
2024-05-07	09:00:00	300	300	288	288	0
2024-05-06	15:00:00	286	290	286	290	200
2024-05-06	14:31:55	292	292	292	292	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	292	292	292	292	0
2024-05-08	15:25:36	288	288	288	288	0
2024-05-08	15:00:00	294	294	288	292	64,700
2024-05-08	14:14:47	288	288	288	288	0
2024-05-08	13:30:00	288	288	286	288	34,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:39	296	296	296	296	0
2024-05-08	10:34:34	288	288	288	288	0
2024-05-08	10:30:00	296	296	288	296	300
2024-05-08	09:06:32	290	290	290	290	0
2024-05-08	09:00:00	290	290	286	286	18,600
2024-05-07	16:00:03	298	298	298	298	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:14	296	296	296	296	0
2024-05-07	15:00:00	296	298	296	298	21,200
2024-05-07	14:42:23	294	294	294	294	0
2024-05-07	13:53:11	296	296	296	296	0
2024-05-07	13:30:00	296	296	290	294	2,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:49:26	298	298	298	298	0
2024-05-07	10:30:00	290	298	290	298	5,800
2024-05-07	09:56:21	288	288	288	288	0
2024-05-07	09:46:38	288	288	288	288	0
2024-05-07	09:00:19	300	300	300	300	0
2024-05-07	09:00:00	300	300	288	288	8,600
2024-05-06	15:00:00	286	300	286	300	50,200
2024-05-06	14:31:55	292	292	292	292	0
2024-05-06	13:45:49	288	288	288	288	0
2024-05-06	13:30:00	286	292	286	292	4,100
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	290	296	286	292	107,300
2024-05-07	09:00:00	300	300	288	298	35,000
2024-05-06	09:00:00	294	300	286	300	78,800
2024-05-03	09:00:00	292	296	292	294	14,100
2024-05-02	09:00:00	306	306	288	296	157,800
2024-04-30	09:00:00	288	306	288	306	339,700
2024-04-29	09:00:00	294	306	286	306	220,600
2024-04-26	09:00:00	294	300	286	294	118,100
2024-04-25	09:00:00	286	294	284	294	233,500
2024-04-24	09:00:00	288	298	254	294	219,300
2024-04-23	09:00:00	288	300	288	296	105,000
2024-04-22	09:00:00	292	300	286	300	384,200
2024-04-19	09:00:00	298	300	282	300	373,700
2024-04-18	09:00:00	298	300	278	300	228,000
2024-04-17	09:00:00	286	300	268	300	384,500
2024-04-16	09:00:00	264	286	258	286	207,000
2024-04-05	09:00:00	252	276	214	276	188,800
2024-04-04	09:00:00	254	294	240	264	186,100
2024-04-03	09:00:00	256	256	244	254	23,700
2024-04-02	09:00:00	246	280	230	256	401,600
2024-04-01	09:00:00	270	270	244	246	38,700
2024-03-28	09:00:00	268	270	264	270	11,000
2024-03-27	09:00:00	280	280	264	266	136,200
2024-03-26	09:00:00	282	282	270	280	62,700
2024-03-25	09:00:00	290	290	264	284	65,600
2024-03-22	09:00:00	288	294	286	288	84,100
2024-03-21	09:00:00	286	290	286	288	126,000
2024-03-20	09:00:00	284	292	282	286	91,400
2024-03-19	09:00:00	280	296	274	292	307,700
2024-03-18	09:00:00	276	286	270	280	377,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	300	300	288	298	35,000
2024-05-06	09:00:00	294	300	286	300	78,800
2024-05-02	09:00:00	306	306	288	296	157,800
2024-04-30	09:00:00	288	306	288	306	339,700
2024-04-29	09:00:00	294	306	286	306	220,600
2024-04-26	09:00:00	294	300	286	294	118,100
2024-04-25	09:00:00	286	294	284	294	233,500
2024-04-24	09:00:00	288	298	254	294	219,300
2024-04-23	09:00:00	288	300	288	296	105,000
2024-04-22	09:00:00	292	300	286	300	384,200
2024-04-19	09:00:00	298	300	282	300	373,700
2024-04-18	09:00:00	298	300	278	300	228,000
2024-04-17	09:00:00	286	300	268	300	384,500
2024-04-16	09:00:00	264	286	258	286	207,000
2024-04-05	09:00:00	252	276	214	276	188,800
2024-04-04	09:00:00	254	294	240	264	186,100
2024-04-03	09:00:00	256	256	244	254	23,700
2024-04-02	09:00:00	246	280	230	256	401,600
2024-04-01	09:00:00	270	270	244	246	38,700
2024-03-28	09:00:00	268	270	264	270	11,000
2024-03-27	09:00:00	280	280	264	266	136,200
2024-03-26	09:00:00	282	282	270	280	62,700
2024-03-25	09:00:00	290	290	264	284	65,600
2024-03-22	09:00:00	288	294	286	288	84,100
2024-03-21	09:00:00	286	290	286	288	126,000
2024-03-20	09:00:00	284	292	282	286	91,400
2024-03-19	09:00:00	280	296	274	292	307,700
2024-03-18	09:00:00	276	286	270	280	377,000
2024-03-15	09:00:00	272	286	270	276	72,500
2024-03-14	09:00:00	278	282	278	280	327,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	294	300	286	292	221,100
2024-04-28	00:00:00	294	306	286	294	732,200
2024-04-21	00:00:00	292	300	254	294	1,060,100
2024-04-14	00:00:00	264	300	258	300	1,193,200
2024-04-07	00:00:00	276	276	276	276	0
2024-03-31	00:00:00	270	294	214	276	838,900
2024-03-24	00:00:00	290	290	264	270	275,500
2024-03-17	00:00:00	276	296	270	288	986,200
2024-03-10	00:00:00	282	294	270	276	734,600
2024-03-03	00:00:00	282	360	270	282	17,908,800
2024-02-25	00:00:00	214	262	190	262	4,284,900
2024-02-18	00:00:00	214	222	202	214	268,600
2024-02-11	00:00:00	216	222	195	216	414,400
2024-02-04	00:00:00	210	222	206	216	676,400
2024-01-28	00:00:00	212	230	191	210	605,700
2024-01-21	00:00:00	224	228	195	212	302,600
2024-01-14	00:00:00	220	238	216	220	368,600
2024-01-07	00:00:00	232	232	216	220	121,000
2023-12-31	00:00:00	218	250	218	224	650,500
2023-12-24	00:00:00	226	246	210	218	285,700
2023-12-17	00:00:00	240	252	210	226	267,400
2023-12-10	00:00:00	236	260	196	242	5,670,400
2023-12-03	00:00:00	240	268	222	240	904,700
2023-11-26	00:00:00	240	244	222	242	962,300
2023-11-19	00:00:00	242	248	238	240	186,300
2023-11-12	00:00:00	246	266	240	244	281,000
2023-11-05	00:00:00	288	332	238	246	2,915,600
2023-10-29	00:00:00	302	304	278	288	1,043,700
2023-10-22	00:00:00	308	332	290	302	1,229,600
2023-10-15	00:00:00	322	348	306	308	1,312,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	306	306	286	292	393,000
2024-03-31	00:00:00	270	306	214	306	3,652,500
2024-02-29	00:00:00	214	360	214	270	23,705,700
2024-01-31	00:00:00	200	230	190	210	2,150,500
2023-12-31	00:00:00	218	250	191	200	1,741,600
2023-11-30	00:00:00	236	268	196	218	7,942,600
2023-10-31	00:00:00	296	332	234	242	4,328,700
2023-09-30	00:00:00	306	434	290	300	19,509,800
2023-08-31	00:00:00	336	382	280	306	37,761,400
2023-07-31	00:00:00	200	410	190	336	114,025,900
2023-06-30	00:00:00	150	224	150	200	17,388,800
2023-05-31	00:00:00	147	160	142	151	3,309,100
2023-04-30	00:00:00	170	170	145	147	7,906,100
2023-03-31	00:00:00	204	216	200	216	269,800
2023-02-28	00:00:00	234	240	224	232	878,200
2023-01-31	00:00:00	248	254	238	250	425,200
2022-12-31	00:00:00	298	308	252	264	22,683,100
2022-11-30	00:00:00	344	350	282	296	30,660,000
2022-10-31	00:00:00	346	412	252	344	93,502,600
2022-09-30	00:00:00	360	454	340	346	71,029,900
2022-08-31	00:00:00	270	600	270	348	213,235,300
2022-07-31	00:00:00	210	248	196	216	5,527,400
2022-06-30	00:00:00	226	234	173	210	7,092,400
2022-05-31	00:00:00	236	248	220	228	3,173,400
2022-04-30	00:00:00	240	248	214	236	1,656,800
2022-03-31	00:00:00	248	248	224	240	1,311,400
2022-02-28	00:00:00	240	248	238	248	1,557,700
2022-01-31	00:00:00	248	258	234	246	2,362,500
2021-12-31	00:00:00	250	300	236	248	11,167,300
2021-11-30	00:00:00	274	290	230	250	2,881,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	306	306	286	292	393,000
2024-03-31	00:00:00	270	306	214	306	3,312,800
2024-02-29	00:00:00	214	360	214	270	23,705,700
2024-01-31	00:00:00	200	360	190	306	29,508,700
2023-12-31	00:00:00	218	360	190	270	27,597,800
2023-11-30	00:00:00	236	268	190	210	11,834,700
2023-10-31	00:00:00	296	332	191	200	14,012,900
2023-09-30	00:00:00	306	434	196	218	31,781,100
2023-08-31	00:00:00	336	434	234	242	61,599,900
2023-07-31	00:00:00	200	434	190	300	171,297,100
2023-06-30	00:00:00	150	410	150	306	169,176,100
2023-05-31	00:00:00	147	410	142	336	134,723,800
2023-04-30	00:00:00	170	224	142	200	28,604,000
2023-03-31	00:00:00	216	216	142	151	26,978,000
2023-02-28	00:00:00	234	240	145	147	35,973,400
2023-01-31	00:00:00	250	262	194	216	17,527,000
2022-10-31	00:00:00	346	412	252	264	146,845,700
2022-07-31	00:00:00	210	600	196	346	289,792,600
2022-04-30	00:00:00	240	248	173	210	11,922,600
2022-01-31	00:00:00	248	258	224	240	5,231,600
2021-10-31	00:00:00	322	330	230	248	19,013,800
2021-07-31	00:00:00	330	368	272	330	10,555,200
2021-04-30	00:00:00	170	525	161	310	86,740,100
2021-01-31	00:00:00	178	182	156	170	2,473,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters