Informasi Saham ARKA PT Arkha Jayanti Persada 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
14012	Pb Ratio	1	0	1	1
40002	Enterprise Value	4	233,926,754,363	328,753,294,275	339,894,069,892
14008	Pe Ratio	8	2	18	8
40001	Market Cap	12	18,000,000,000	100,000,000,000	100,000,000,000
14010	Ps Ratio	16	0	0	1
102	Enterprises Value E B I T D A Ratio	22	24	45	-112
101	Enterprises Value Revenue Ratio	28	2	2	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	1	1	1	1	1	1
40002	Enterprise Value	4	233,926,754,363	296,753,294,275	328,753,294,275	330,359,969,828	333,047,996,285	339,894,069,892	339,894,069,892
14008	Pe Ratio	8	2	12	18	22	32	8	8
40001	Market Cap	12	18,000,000,000	68,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000
14010	Ps Ratio	16	0	0	0	0	0	1	1
102	Enterprises Value E B I T D A Ratio	22	24	40	45	51	67	24	-112
101	Enterprises Value Revenue Ratio	28	2	1	2	1	1	2	5

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	15,036,846,234	4,723,381,812	8,183,442,228	4,263,424,870	-35,562,579,654
20091	Net Income	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
29004	Basic E P S	5	0	3	2	-15
20190	E B I T D A	15,130,182,478	4,746,715,873	8,276,778,472	4,356,761,112	-35,469,243,410
20046	Gross Profit	31,269,627,177	8,112,820,492	26,200,010,147	10,796,235,083	3,156,430,987
29009	Diluted E P S	5	0	3	2	-15
20136	Pretax Income	14,306,913,444	4,616,514,857	6,949,950,276	2,972,166,406	-37,593,089,207
20145	Tax Provision	4,146,916,375	4,146,916,375	839,886,288	-469,873,052	-6,993,467,313
20100	Total Revenue	183,089,195,342	47,397,537,935	213,082,547,296	72,426,729,694	82,949,660,203
20164	Total Expenses	174,073,541,689	43,840,013,692	209,081,539,022	77,429,660,087	127,465,815,183
20013	Cost Of Revenue	151,819,568,165	39,284,717,443	186,882,537,150	61,630,494,611	79,793,229,217
20177	Interest Income	6,383,634,797	1,553,572,625	8,587,349,516	9,499,341,067	9,561,328,296
20057	Interest Expense	729,932,790	106,866,955	1,233,491,952	1,291,258,464	2,030,509,553
20109	Operating Income	9,015,653,653	3,557,524,243	4,001,008,275	-5,002,930,393	-44,516,154,979
20316	Normalized Income	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20108	Operating Expense	22,253,973,524	4,555,296,249	22,199,001,872	15,799,165,476	47,672,585,966
20112	Operating Revenue	183,089,195,342	47,397,537,935	213,082,547,296	72,426,729,694	82,949,660,203
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	5,670,894,030	1,450,775,560	7,383,377,919	7,910,377,124	6,980,390,549
29010	Basic Average Shares	2,000,000,000	0	2,000,000,000	2,000,000,000	2,000,000,000
20287	Rent And Landing Fees	317,459,000	72,549,000	621,366,090	107,200,000	1,767,966,000
29011	Diluted Average Shares	2,000,000,000	0	2,000,000,000	2,000,000,000	2,000,000,000
20420	Normalized E B I T D A	15,130,182,478	4,746,715,873	8,276,778,472	4,356,761,112	-35,469,243,410
20315	Reconciled Depreciation	93,336,244	23,334,061	93,336,244	93,336,242	93,336,244
20312	Other Operating Expenses	438,280,004	62,695,958	994,974,834	635,178,273	31,797,007,728
20368	Total Other Finance Cost	-17,192,023	-4,069,890	-29,520,355	297,705,479	550,428,194
20440	Rent Expense Supplemental	317,459,000	72,549,000	621,366,090	107,200,000	1,767,966,000
20314	Reconciled Cost Of Revenue	151,819,568,165	39,284,717,443	186,882,537,150	61,630,494,611	79,793,229,217
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	93,336,244	23,334,061	93,336,244	93,336,242	93,336,244
20075	Interest Income Non Operating	6,383,634,797	1,553,572,625	8,587,349,516	9,499,341,067	9,561,328,296
20158	Selling And Marketing Expense	9,022,909,411	1,799,376,925	7,066,617,351	4,940,594,864	3,656,784,339
20064	Interest Expense Non Operating	729,932,790	106,866,955	1,233,491,952	1,291,258,464	2,030,509,553
20093	Net Income Common Stockholders	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20094	Net Income Continuous Operations	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20045	General And Administrative Expense	5,753,001,066	1,242,270,319	7,719,365,013	4,228,906,781	4,242,714,371
20159	Selling General And Administration	14,775,910,477	3,041,647,244	14,785,982,364	9,169,501,645	7,899,498,710
20435	Total Operating Income As Reported	0	0	0	-2,972,166,406	-37,593,089,207
20412	Other Non Operating Income Expenses	0	0	185,014,534	64,719,675	-30,747,849,027
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20077	Net Non Operating Interest Income Expense	5,670,894,030	1,450,775,560	7,383,377,919	7,910,377,124	6,980,390,549
20346	Net Income Including Noncontrolling Interests	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20019	Depreciation And Amortization In Income Statement	93,336,244	23,334,061	93,336,244	93,336,242	93,336,244
20309	Net Income From Continuing And Discontinued Operation	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894
20331	Net Income From Continuing Operation Net Minority Interest	10,159,997,069	469,598,482	6,110,063,988	3,442,039,458	-30,599,621,894

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	15,036,846,234	4,723,381,812	4,287,446,841	3,565,856,238	2,460,161,343	8,183,442,228	4,263,424,870	-35,562,579,654
20091	Net Income	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
29004	Basic E P S	5	0	3	0	1	3	2	-15
20190	E B I T D A	15,130,182,478	4,746,715,873	4,306,780,902	3,593,190,299	2,483,495,404	8,276,778,472	4,356,761,112	-35,469,243,410
20046	Gross Profit	31,269,627,177	8,112,820,492	8,542,163,619	7,650,566,497	6,964,076,569	26,200,010,147	10,796,235,083	3,156,430,987
29009	Diluted E P S	5	0	3	0	1	3	2	-15
20136	Pretax Income	14,306,913,444	4,616,514,857	4,031,111,069	3,312,397,091	2,346,890,427	6,949,950,276	2,972,166,406	-37,593,089,207
20145	Tax Provision	4,146,916,375	4,146,916,375	0	0	0	839,886,288	-469,873,052	-6,993,467,313
20100	Total Revenue	183,089,195,342	47,397,537,935	32,443,132,185	55,000,128,128	48,248,397,094	213,082,547,296	72,426,729,694	82,949,660,203
20164	Total Expenses	174,073,541,689	43,840,013,692	29,863,696,701	52,947,033,234	47,422,798,062	209,081,539,022	77,429,660,087	127,465,815,183
20013	Cost Of Revenue	151,819,568,165	39,284,717,443	23,900,968,566	47,349,561,631	41,284,320,525	186,882,537,150	61,630,494,611	79,793,229,217
20177	Interest Income	6,383,634,797	1,553,572,625	1,633,180,358	1,501,601,182	1,695,280,632	8,587,349,516	9,499,341,067	9,561,328,296
20057	Interest Expense	729,932,790	106,866,955	256,335,772	253,459,147	113,270,916	1,233,491,952	1,291,258,464	2,030,509,553
20109	Operating Income	9,015,653,653	3,557,524,243	2,579,435,484	2,053,094,894	825,599,032	4,001,008,275	-5,002,930,393	-44,516,154,979
20316	Normalized Income	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20108	Operating Expense	22,253,973,524	4,555,296,249	5,962,728,135	5,597,471,603	6,138,477,537	22,199,001,872	15,799,165,476	47,672,585,966
20112	Operating Revenue	183,089,195,342	47,397,537,935	32,443,132,185	55,000,128,128	48,248,397,094	213,082,547,296	72,426,729,694	82,949,660,203
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	5,670,894,030	1,450,775,560	1,383,706,902	1,250,773,181	1,585,638,387	7,383,377,919	7,910,377,124	6,980,390,549
29010	Basic Average Shares	2,000,000,000	0	2,000,000,000	0	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
20287	Rent And Landing Fees	317,459,000	72,549,000	15,420,000	54,570,000	174,920,000	621,366,090	107,200,000	1,767,966,000
29011	Diluted Average Shares	2,000,000,000	0	2,000,000,000	0	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
20420	Normalized E B I T D A	15,130,182,478	4,746,715,873	4,306,780,902	3,593,190,299	2,483,495,404	8,276,778,472	4,356,761,112	-35,469,243,410
20315	Reconciled Depreciation	93,336,244	23,334,061	19,334,061	27,334,061	23,334,061	93,336,244	93,336,242	93,336,244
20312	Other Operating Expenses	438,280,004	62,695,958	118,023,999	108,979,500	148,580,547	994,974,834	635,178,273	31,797,007,728
20368	Total Other Finance Cost	-17,192,023	-4,069,890	-6,862,316	-2,631,146	-3,628,671	-29,520,355	297,705,479	550,428,194
20440	Rent Expense Supplemental	317,459,000	72,549,000	15,420,000	54,570,000	174,920,000	621,366,090	107,200,000	1,767,966,000
20314	Reconciled Cost Of Revenue	151,819,568,165	39,284,717,443	23,900,968,566	47,349,561,631	41,284,320,525	186,882,537,150	61,630,494,611	79,793,229,217
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	93,336,244	23,334,061	19,334,061	27,334,061	23,334,061	93,336,244	93,336,242	93,336,244
20075	Interest Income Non Operating	6,383,634,797	1,553,572,625	1,633,180,358	1,501,601,182	1,695,280,632	8,587,349,516	9,499,341,067	9,561,328,296
20158	Selling And Marketing Expense	9,022,909,411	1,799,376,925	2,629,829,164	2,091,855,992	2,501,847,330	7,066,617,351	4,940,594,864	3,656,784,339
20064	Interest Expense Non Operating	729,932,790	106,866,955	256,335,772	253,459,147	113,270,916	1,233,491,952	1,291,258,464	2,030,509,553
20093	Net Income Common Stockholders	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20094	Net Income Continuous Operations	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20045	General And Administrative Expense	5,753,001,066	1,242,270,319	1,774,081,692	1,201,683,821	1,534,965,234	7,719,365,013	4,228,906,781	4,242,714,371
20159	Selling General And Administration	14,775,910,477	3,041,647,244	4,403,910,856	3,293,539,813	4,036,812,564	14,785,982,364	9,169,501,645	7,899,498,710
20435	Total Operating Income As Reported	0	0	0	0	2,346,890,427	0	-2,972,166,406	-37,593,089,207
20412	Other Non Operating Income Expenses	0	0	0	0	0	185,014,534	64,719,675	-30,747,849,027
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20077	Net Non Operating Interest Income Expense	5,670,894,030	1,450,775,560	1,383,706,902	1,250,773,181	1,585,638,387	7,383,377,919	7,910,377,124	6,980,390,549
20346	Net Income Including Noncontrolling Interests	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20019	Depreciation And Amortization In Income Statement	93,336,244	23,334,061	19,334,061	27,334,061	23,334,061	93,336,244	93,336,242	93,336,244
20309	Net Income From Continuing And Discontinued Operation	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894
20331	Net Income From Continuing Operation Net Minority Interest	10,159,997,069	469,598,482	4,031,111,069	3,312,397,091	2,346,890,427	6,110,063,988	3,442,039,458	-30,599,621,894

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	215,653,466,486	226,449,198,463	240,763,162,712	242,664,496,252
23165	Payables	112,136,776,142	135,985,879,084	114,064,592,375	104,597,149,942
23139	Net P P E	56,704,060,399	72,091,230,280	85,885,157,663	105,364,621,041
23351	Properties	0	0	0	0
23386	Total Debt	224,279,969,024	238,174,315,180	248,570,815,182	250,058,945,042
23100	Gross P P E	277,022,733,936	277,017,253,936	273,739,621,260	273,441,674,260
23038	Common Stock	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000
23045	Current Debt	33,820,575,143	34,120,575,143	34,120,575,143	35,954,575,143
23532	Share Issued	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
23220	Total Assets	452,886,922,243	480,584,345,100	463,343,986,900	451,600,083,080
23027	Capital Stock	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000
23382	Other Payable	39,247,562,358	50,893,331,755	50,893,331,755	51,693,331,755
23028	Cash Financial	1,764,850,897	4,773,465,076	706,000,828	638,667,288
23123	Long Term Debt	183,597,742,240	197,102,088,396	207,348,588,397	207,348,588,397
23179	Prepaid Assets	78,641,303,006	77,793,625,010	79,874,550,263	79,262,254,217
23385	Working Capital	111,962,177,162	91,398,886,784	56,875,951,575	43,357,987,533
23000	Accounts Payable	51,813,750,710	68,903,118,246	46,605,431,196	35,465,378,593
23245	Invested Capital	328,658,174,866	332,312,090,580	336,457,442,344	334,859,364,536
23204	Retained Earnings	-152,952,006,007	-163,112,003,075	-169,222,067,064	-172,664,106,522
23217	Total Tax Payable	21,075,463,074	16,189,429,083	16,565,829,424	17,438,439,594
23001	Accounts Receivable	79,582,172,489	82,513,535,353	57,120,964,606	54,152,816,187
23280	Common Stock Equity	111,239,857,483	101,089,427,041	94,988,278,804	91,556,200,996
23403	Net Tangible Assets	111,239,857,483	101,089,427,041	94,988,278,804	91,556,200,996
23215	Stockholders Equity	111,239,857,483	101,089,427,041	94,988,278,804	91,556,200,996
23383	Tangible Book Value	111,239,857,483	101,089,427,041	94,988,278,804	91,556,200,996
23374	Total Capitalization	294,837,599,723	298,191,515,437	302,336,867,201	298,904,789,393
23312	Land And Improvements	21,910,047,978	21,910,047,978	21,910,047,978	21,910,047,978
23393	Ordinary Shares Number	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
23008	Accumulated Depreciation	-220,318,673,537	-204,926,023,656	-187,854,463,597	-168,077,053,219
23380	Capital Lease Obligations	6,861,651,641	6,951,651,641	7,101,651,642	6,755,781,502
23030	Cash And Cash Equivalents	1,764,850,897	4,773,465,076	706,000,828	638,667,288
23262	Gross Accounts Receivable	93,368,178,294	115,731,688,853	95,493,962,895	92,525,814,476
23012	Additional Paid In Capital	63,558,268,075	63,558,268,075	63,558,268,075	63,558,268,075
23275	Buildings And Improvements	38,124,094,874	38,124,094,874	38,120,534,874	38,120,534,874
23319	Machinery Furniture Equipment	216,988,591,084	216,983,111,084	213,709,038,408	213,411,091,408
23048	Current Capital Lease Obligation	6,861,651,641	6,951,651,641	7,101,651,642	6,755,781,502
23261	Total Equity Gross Minority Interest	111,239,857,483	101,089,427,041	94,988,278,804	91,556,200,996
23259	Total Liabilities Net Minority Interest	341,647,064,760	379,494,918,059	368,355,708,096	360,043,882,084
23046	Current Debt And Capital Lease Obligation	40,682,226,784	41,072,226,784	41,222,226,785	42,710,356,645
23266	Allowance For Doubtful Accounts Receivable	-13,786,005,805	-33,218,153,500	-38,372,998,289	-38,372,998,289
23124	Long Term Debt And Capital Lease Obligation	183,597,742,240	197,102,088,396	207,348,588,397	207,348,588,397
23344	Non Current Pension And Other Postretirement Benefit Plans	4,157,005,180	3,545,829,656	3,250,125,089	2,917,247,698

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	215,653,466,486	221,891,642,634	223,478,318,187	226,126,344,644	226,449,198,463	240,763,162,712	242,664,496,252
23165	Payables	112,136,776,142	117,324,675,721	134,730,249,670	130,681,417,969	135,985,879,084	114,064,592,375	104,597,149,942
23139	Net P P E	56,704,060,399	60,514,312,953	64,346,664,006	68,212,163,383	72,091,230,280	85,885,157,663	105,364,621,041
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	224,279,969,024	232,103,540,345	234,534,315,180	236,444,315,180	238,174,315,180	248,570,815,182	250,058,945,042
23100	Gross P P E	277,022,733,936	277,022,733,936	277,022,733,936	277,017,253,936	277,017,253,936	273,739,621,260	273,441,674,260
23038	Common Stock	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000
23045	Current Debt	33,820,575,143	33,820,575,143	33,820,575,143	33,820,575,143	34,120,575,143	34,120,575,143	35,954,575,143
23532	Share Issued	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
23220	Total Assets	452,886,922,243	464,886,952,602	480,966,790,564	475,609,933,627	480,584,345,100	463,343,986,900	451,600,083,080
23027	Capital Stock	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000	200,000,000,000
23382	Other Payable	39,247,562,358	48,968,331,754	49,768,331,755	50,168,331,755	50,893,331,755	50,893,331,755	51,693,331,755
23028	Cash Financial	1,764,850,897	3,350,246,070	4,174,345,352	3,396,318,895	4,773,465,076	706,000,828	638,667,288
23123	Long Term Debt	183,597,742,240	191,421,313,561	193,832,088,396	195,702,088,396	197,102,088,396	207,348,588,397	207,348,588,397
23179	Prepaid Assets	78,641,303,006	78,333,993,315	78,236,178,548	77,877,333,553	77,793,625,010	79,874,550,263	79,262,254,217
23385	Working Capital	111,962,177,162	109,313,643,078	102,414,528,417	97,023,233,129	91,398,886,784	56,875,951,575	43,357,987,533
23000	Accounts Payable	51,813,750,710	46,644,928,294	63,559,887,669	62,488,779,709	68,903,118,246	46,605,431,196	35,465,378,593
23245	Invested Capital	328,658,174,866	336,021,714,332	334,401,378,099	332,958,981,006	332,312,090,580	336,457,442,344	334,859,364,536
23204	Retained Earnings	-152,952,006,007	-153,421,604,488	-157,452,715,556	-160,765,112,649	-163,112,003,075	-169,222,067,064	-172,664,106,522
23217	Total Tax Payable	21,075,463,074	21,711,415,673	21,402,030,246	18,024,306,505	16,189,429,083	16,565,829,424	17,438,439,594
23001	Accounts Receivable	79,582,172,489	84,676,242,898	108,714,779,208	85,763,857,593	82,513,535,353	57,120,964,606	54,152,816,187
23280	Common Stock Equity	111,239,857,483	110,779,825,628	106,748,714,560	103,436,317,467	101,089,427,041	94,988,278,804	91,556,200,996
23403	Net Tangible Assets	111,239,857,483	110,779,825,628	106,748,714,560	103,436,317,467	101,089,427,041	94,988,278,804	91,556,200,996
23215	Stockholders Equity	111,239,857,483	110,779,825,628	106,748,714,560	103,436,317,467	101,089,427,041	94,988,278,804	91,556,200,996
23383	Tangible Book Value	111,239,857,483	110,779,825,628	106,748,714,560	103,436,317,467	101,089,427,041	94,988,278,804	91,556,200,996
23374	Total Capitalization	294,837,599,723	302,201,139,189	300,580,802,956	299,138,405,863	298,191,515,437	302,336,867,201	298,904,789,393
23312	Land And Improvements	21,910,047,978	21,910,047,978	21,910,047,978	21,910,047,978	21,910,047,978	21,910,047,978	21,910,047,978
23393	Ordinary Shares Number	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000	2,000,000,000
23008	Accumulated Depreciation	-220,318,673,537	-216,508,420,983	-212,676,069,930	-208,805,090,554	-204,926,023,656	-187,854,463,597	-168,077,053,219
23380	Capital Lease Obligations	6,861,651,641	6,861,651,641	6,881,651,641	6,921,651,641	6,951,651,641	7,101,651,642	6,755,781,502
23030	Cash And Cash Equivalents	1,764,850,897	3,350,246,070	4,174,345,352	3,396,318,895	4,773,465,076	706,000,828	638,667,288
23262	Gross Accounts Receivable	93,368,178,294	117,894,396,395	141,932,932,708	118,982,011,093	115,731,688,853	95,493,962,895	92,525,814,476
23012	Additional Paid In Capital	63,558,268,075	63,558,268,075	63,558,268,075	63,558,268,075	63,558,268,075	63,558,268,075	63,558,268,075
23275	Buildings And Improvements	38,124,094,874	38,124,094,874	38,124,094,874	38,124,094,874	38,124,094,874	38,120,534,874	38,120,534,874
23319	Machinery Furniture Equipment	216,988,591,084	216,988,591,084	216,988,591,084	216,983,111,084	216,983,111,084	213,709,038,408	213,411,091,408
23048	Current Capital Lease Obligation	6,861,651,641	6,861,651,641	6,881,651,641	6,921,651,641	6,951,651,641	7,101,651,642	6,755,781,502
23261	Total Equity Gross Minority Interest	111,239,857,483	110,779,825,628	106,748,714,560	103,436,317,467	101,089,427,041	94,988,278,804	91,556,200,996
23259	Total Liabilities Net Minority Interest	341,647,064,760	354,107,126,974	374,218,076,004	372,173,616,160	379,494,918,059	368,355,708,096	360,043,882,084
23046	Current Debt And Capital Lease Obligation	40,682,226,784	40,682,226,784	40,702,226,784	40,742,226,784	41,072,226,784	41,222,226,785	42,710,356,645
23266	Allowance For Doubtful Accounts Receivable	-13,786,005,805	-33,218,153,500	-33,218,153,500	-33,218,153,500	-33,218,153,500	-38,372,998,289	-38,372,998,289
23124	Long Term Debt And Capital Lease Obligation	183,597,742,240	191,421,313,561	193,832,088,396	195,702,088,396	197,102,088,396	207,348,588,397	207,348,588,397
23344	Non Current Pension And Other Postretirement Benefit Plans	4,157,005,180	3,545,829,656	3,545,829,656	3,545,829,656	3,545,829,656	3,250,125,089	2,917,247,698

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	727,454,590	3,250,326,855	-13,259,678,070	1,070,927,924	-1,709,644,230
26027	Changes In Cash	-3,008,614,179	-1,573,244,465	8,672,454,880	2,613,865	-2,414,789,279
26182	Issuance Of Debt	0	0	0	345,870,140	0
26016	End Cash Position	1,764,850,897	1,764,850,897	4,773,465,077	706,000,828	638,667,288
26112	Purchase Of P P E	-5,480,000	0	-3,277,632,676	-297,947,000	0
26183	Repayment Of Debt	-13,804,346,156	-13,714,346,156	-10,246,500,001	-1,834,000,000	-200,000,000
26005	Capital Expenditure	-5,480,000	-5,480,000	-3,277,632,676	-297,947,000	0
26012	Financing Cash Flow	-13,894,346,156	-7,823,571,321	-10,396,500,002	-1,488,129,860	-958,999,999
26013	Investing Cash Flow	10,152,797,387	3,000,000,001	29,051,000,276	121,868,801	253,854,950
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	4,773,465,077	3,350,246,070	706,000,828	638,667,288	3,110,781,343
26223	Classesof Cash Payments	-189,460,916,840	-54,551,119,971	-196,262,204,719	-65,453,885,719	-66,942,451,952
26099	Long Term Debt Issuance	0	0	0	345,870,140	0
26090	Long Term Debt Payments	-13,804,346,156	-13,804,346,156	-10,246,500,001	-1,834,000,000	-200,000,000
26101	Short Term Debt Issuance	0	0	0	345,870,140	0
26091	Short Term Debt Payments	-190,000,001	0	-150,000,001	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-13,804,346,156	-7,823,571,321	-10,246,500,001	-1,834,000,000	-200,000,000
26165	Net Other Investing Changes	10,158,277,387	3,000,000,001	32,328,632,952	419,815,801	253,854,950
26119	Net P P E Purchase And Sale	-5,480,000	0	-3,277,632,676	-297,947,000	0
26075	Net Short Term Debt Issuance	-190,000,001	0	-150,000,001	345,870,140	0
26072	Net Issuance Payments Of Debt	-13,804,346,156	-7,733,571,321	-10,246,500,001	-1,488,129,860	-200,000,000
26063	Effect Of Exchange Rate Changes	0	-12,150,707	-4,604,990,631	64,719,675	-57,324,777
26304	Other Cash Adjustment Outside Changein Cash	-1	-2	-1	0	1
26228	Other Cash Paymentsfrom Operating Activities	-35,150,388,019	-20,379,117,695	-20,421,747,571	-16,798,383,189	-13,510,690,871
26220	Cash Flowsfromusedin Operating Activities Direct	732,934,590	3,250,326,855	-9,982,045,394	1,368,874,924	-1,709,644,230
26221	Classesof Cash Receiptsfrom Operating Activities	186,020,558,206	52,491,608,343	187,689,976,550	69,458,581,275	68,144,021,576

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	727,454,590	3,250,326,855	-1,540,900,866	1,154,184,698	-2,136,156,097	-13,259,678,070	1,070,927,924	-1,709,644,230
26027	Changes In Cash	-3,008,614,179	-1,573,244,465	-892,067,967	829,184,698	-1,372,486,445	8,672,454,880	2,613,865	-2,414,789,279
26182	Issuance Of Debt	0	0	0	0	0	0	345,870,140	0
26016	End Cash Position	1,764,850,897	1,764,850,897	3,350,246,070	4,174,345,352	3,396,318,895	4,773,465,077	706,000,828	638,667,288
26112	Purchase Of P P E	-5,480,000	0	0	-5,480,000	0	-3,277,632,676	-297,947,000	0
26183	Repayment Of Debt	-13,804,346,156	-13,714,346,156	3,550,000,000	-3,610,000,000	-30,000,000	-10,246,500,001	-1,834,000,000	-200,000,000
26005	Capital Expenditure	-5,480,000	-5,480,000	-214,980,000	0	0	-3,277,632,676	-297,947,000	0
26012	Financing Cash Flow	-13,894,346,156	-7,823,571,321	-2,430,774,835	-1,910,000,000	-1,730,000,000	-10,396,500,002	-1,488,129,860	-958,999,999
26013	Investing Cash Flow	10,152,797,387	3,000,000,001	3,079,607,734	1,579,520,000	2,493,669,652	29,051,000,276	121,868,801	253,854,950
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	4,773,465,077	3,350,246,070	4,174,345,352	3,396,318,895	4,773,465,076	706,000,828	638,667,288	3,110,781,343
26223	Classesof Cash Payments	-189,460,916,840	-54,551,119,971	-57,700,581,135	-30,396,766,974	-46,812,448,760	-196,262,204,719	-65,453,885,719	-66,942,451,952
26099	Long Term Debt Issuance	0	0	0	0	0	0	345,870,140	0
26090	Long Term Debt Payments	-13,804,346,156	-13,804,346,156	0	0	0	-10,246,500,001	-1,834,000,000	-200,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	345,870,140	0
26091	Short Term Debt Payments	-190,000,001	0	-190,000,001	0	-30,000,000	-150,000,001	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-13,804,346,156	-7,823,571,321	-2,340,774,835	-1,940,000,000	-1,700,000,000	-10,246,500,001	-1,834,000,000	-200,000,000
26165	Net Other Investing Changes	10,158,277,387	3,000,000,001	7,158,277,387	-2,493,669,653	2,493,669,652	32,328,632,952	419,815,801	253,854,950
26119	Net P P E Purchase And Sale	-5,480,000	0	0	-5,480,000	0	-3,277,632,676	-297,947,000	0
26075	Net Short Term Debt Issuance	-190,000,001	0	-190,000,001	0	-30,000,000	-150,000,001	345,870,140	0
26072	Net Issuance Payments Of Debt	-13,804,346,156	-7,733,571,321	-2,430,774,835	-1,910,000,000	-1,730,000,000	-10,246,500,001	-1,488,129,860	-200,000,000
26063	Effect Of Exchange Rate Changes	0	-12,150,707	67,968,684	-51,158,241	-4,659,736	-4,604,990,631	64,719,675	-57,324,777
26304	Other Cash Adjustment Outside Changein Cash	-1	-2	0	0	0	-1	0	1
26228	Other Cash Paymentsfrom Operating Activities	-35,150,388,019	-20,379,117,695	-6,753,242,955	-2,714,119,719	-5,303,907,650	-20,421,747,571	-16,798,383,189	-13,510,690,871
26220	Cash Flowsfromusedin Operating Activities Direct	732,934,590	3,250,326,855	-1,540,900,866	1,159,664,698	-2,136,156,097	-9,982,045,394	1,368,874,924	-1,709,644,230
26221	Classesof Cash Receiptsfrom Operating Activities	186,020,558,206	52,491,608,343	56,481,668,495	32,166,104,668	44,881,176,700	187,689,976,550	69,458,581,275	68,144,021,576

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	Ex-Dividend Date
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-15	At close: 04:07PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	877,200	955,566	44,000,000,000	-1	8	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-12	At close: 04:07PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	877,200	951,711	47,882,000,000	-1	9	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-11	At close: 04:07PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	877,200	965,943	47,882,000,000	-1	9	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-10	At close: 04:07PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	877,200	948,698	47,882,000,000	-1	9	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-05	At close: 04:07PM WIB	24	22	23	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	877,200	996,643	47,882,000,000	-1	9	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	48,000	1,008,955	52,235,000,000	-1	9	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	337,200	1,022,987	56,588,000,000	-1	10	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-02	At close: 04:13PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	178,400	1,093,610	60,941,000,000	-1	11	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	101,000	1,161,008	67,471,000,000	-1	12	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-29	At close: 04:00PM WIB	37	34	40	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	50,500	1,161,008	74,000,000,000	-1	13	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-28	At close: 04:00PM WIB	37	34	40	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	50,500	1,178,646	68,000,000,000	-1	12	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-27	At close: 04:11PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	30,900	1,174,394	74,000,000,000	-1	13	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	63,100	1,174,403	82,000,000,000	-1	15	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	155,000	1,195,007	90,000,000,000	-1	16	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-22	At close: 02:29PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,000	1,216,328	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-21	At close: 09:00AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	1,216,375	0	-1	0	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-14	As of 11:52AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,175,500	1,184,450	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-13	At close: 01:52PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	50,100	1,190,773	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-11	At close: 02:18PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	1,210,962	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-08	At close: 02:18PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	1,354,331	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-05	At close: 09:07AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	10,800	1,399,515	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-04	At close: 03:09PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	752,300	1,386,567	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-01	At close: 09:49AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	7,000	1,387,362	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-28	At close: 09:15AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	500	1,481,474	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-27	At close: 04:01PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,003,900	1,461,350	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-26	At close: 04:12PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,500,000	1,437,527	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-23	At close: 03:24PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	6,400	1,508,420	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk (ARKA.JK)	2024-02-22	At close: 01:35PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,025,200	1,519,010	100,000,000,000	-1	18	3	N/A	N/A (N/A)	N/A
ARKA	PT Arkha Jayanti Persada Tbk (ARKA.JK)	2024-02-21	At close: 03:42PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	16,200	1,519,001	100,000,000,000	-1	18	3	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	Beta (5Y Monthly)	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-15	44,000,000,000	266,520,000,000	8	0	1	36	-1	0	50	22	44	49	952	308	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	8	1	10	183,090,000,000	92	-30	24,410,000,000	10,160,000,000	3	0	1,760,000,000	1	223,480,000,000	201	2	56	732,930,000	-2,620,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-12	44,000,000,000	272,750,000,000	8	0	1	37	-1	0	50	22	46	49	966	205	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-11	44,000,000,000	272,750,000,000	8	0	1	37	-1	0	50	22	46	49	949	205	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-10	44,000,000,000	272,750,000,000	8	0	1	37	-1	0	50	22	46	49	949	205	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-05	52,000,000,000	280,750,000,000	10	1	1	38	-1	0	50	0	48	49	1,010,000	92	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-04	56,000,000,000	284,750,000,000	10	1	1	39	-1	0	50	0	48	50	1,020,000	59	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-03	56,000,000,000	284,750,000,000	10	1	1	39	-1	0	50	0	49	50	1,090,000	192	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-02	62,000,000,000	290,750,000,000	11	1	1	40	-1	0	50	0	49	50	1,160,000	545	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-04-01	68,000,000,000	296,750,000,000	12	1	1	40	-1	0	50	0	49	50	1,160,000	545	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-29	68,000,000,000	296,750,000,000	12	1	1	40	-1	0	50	34	49	50	1,180,000	740	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-28	74,000,000,000	302,750,000,000	13	1	1	41	-1	0	50	0	50	50	1,170,000	720	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-27	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,170,000	720	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-26	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,200,000	770	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-25	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,200,000	770	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-22	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,220,000	772	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-21	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,220,000	772	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-14	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,190,000	678	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-13	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,190,000	678	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-11	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,330,000	678	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-08	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,350,000	678	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-05	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,390,000	656	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-04	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,390,000	656	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-03-01	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,390,000	663	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-28	100,000,000,000	328,750,000,000	18	1	2	45	-1	28	50	0	50	50	1,460,000	517	2,000,000,000	2,000,000,000	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-27	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,440,000	769	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk	2024-02-26	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,440,000	769	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk (ARKA.JK)	2024-02-23	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,520,000	673	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk (ARKA.JK)	2024-02-22	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	0	50	50	1,520,000	673	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000
ARKA	PT Arkha Jayanti Persada Tbk (ARKA.JK)	2024-02-21	100,000,000,000	328,750,000,000	18	1	2	45	-1	0	50	50	50	50	1,520,000	673	2,000,000,000	0	906,420,000	55	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	8	1	5	203,170,000,000	102	-46	20,760,000,000	5,500,000,000	3	28	3,350,000,000	2	231,300,000,000	209	2	55	-21,160,000,000	-22,770,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	9	9	9	9
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	9	9	9	9
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	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	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:55:00	9	9	9	9	51,800
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	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:45:00	9	9	9	9	51,800
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	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	11:55:01	9	9	9	9	0
2024-05-08	11:45:00	9	9	9	9	126,200
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	10:55:02	9	9	9	9	0
2024-05-08	10:45:00	9	9	9	9	64,400
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:02	9	9	9	9	0
2024-05-08	09:45:00	9	9	9	9	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:30:00	9	9	9	9	51,800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	9	9	9	9	0
2024-05-08	11:30:00	9	9	9	9	126,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	9	9	9	9	0
2024-05-08	10:30:00	9	9	9	9	64,400
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:02	9	9	9	9	0
2024-05-08	09:30:00	9	9	9	9	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	10	10	10	10	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	10	10	10	10	0
2024-05-07	14:30:00	10	10	10	10	134,300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:00:00	9	9	9	9	51,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	11:00:00	9	9	9	9	126,200
2024-05-08	10:55:02	9	9	9	9	0
2024-05-08	10:00:00	9	9	9	9	64,400
2024-05-08	09:55:02	9	9	9	9	0
2024-05-08	09:00:00	9	9	9	9	0
2024-05-07	16:00:00	10	10	10	10	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	10	10	10	10	0
2024-05-07	14:00:00	10	10	10	10	134,300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	11:00:00	10	10	10	10	97,200
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:00:00	10	10	10	10	539,400
2024-05-07	09:55:01	10	10	10	10	0
2024-05-07	09:00:00	10	10	10	10	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	11	11	11	11	0
2024-05-06	14:00:00	11	11	11	11	226,100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:00:00	9	9	9	9	19,300
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	13:30:00	9	9	9	9	51,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	10:55:02	9	9	9	9	0
2024-05-08	10:30:00	9	9	9	9	190,600
2024-05-08	09:55:02	9	9	9	9	0
2024-05-08	09:00:00	9	9	9	9	0
2024-05-07	16:13:47	10	10	10	10	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	10	10	10	10	46,200
2024-05-07	14:55:01	10	10	10	10	0
2024-05-07	13:30:00	10	10	10	10	134,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:30:00	10	10	10	10	636,600
2024-05-07	09:55:01	10	10	10	10	0
2024-05-07	09:00:00	10	10	10	10	0
2024-05-06	16:12:00	11	11	11	11	0
2024-05-06	15:00:00	11	11	11	11	24,300
2024-05-06	14:55:01	11	11	11	11	0
2024-05-06	13:30:00	11	11	11	11	226,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	11	11	11	11	0
2024-05-06	10:55:01	11	11	11	11	0
2024-05-06	10:30:00	11	11	11	11	503,800
2024-05-06	09:55:01	11	11	11	11	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	9	9	9	9	649,400
2024-05-07	09:00:00	10	10	10	10	1,003,500
2024-05-06	09:00:00	11	11	11	11	1,173,600
2024-05-03	09:00:00	12	12	12	12	1,327,400
2024-05-02	09:00:00	13	13	13	13	2,047,400
2024-04-30	09:00:00	15	15	14	14	2,325,400
2024-04-29	09:00:00	16	16	15	15	14,018,800
2024-04-26	09:00:00	15	15	15	15	10,289,900
2024-04-25	09:00:00	12	14	12	14	17,151,100
2024-04-24	09:00:00	13	13	13	13	13,659,300
2024-04-23	09:00:00	14	14	14	14	18,801,800
2024-04-22	09:00:00	15	15	15	15	87,000
2024-04-19	09:00:00	16	16	16	16	114,800
2024-04-18	09:00:00	17	17	17	17	134,400
2024-04-17	09:00:00	18	18	18	18	32,700
2024-04-16	09:00:00	20	20	20	20	86,300
2024-04-05	09:00:00	22	22	22	22	877,200
2024-04-04	09:00:00	24	24	24	24	48,000
2024-04-03	09:00:00	26	26	26	26	337,200
2024-04-02	09:00:00	28	28	28	28	178,400
2024-04-01	09:00:00	31	31	31	31	101,000
2024-03-28	09:00:00	34	34	34	34	50,500
2024-03-27	09:00:00	37	37	37	37	30,900
2024-03-26	09:00:00	41	41	41	41	63,100
2024-03-25	09:00:00	45	45	45	45	155,000
2024-03-22	09:00:00	50	50	50	50	1,000
2024-03-21	09:00:00	50	50	50	50	1,000
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	8,100
2024-03-18	09:00:00	50	50	50	50	1,510,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	10	10	10	10	1,003,500
2024-05-06	09:00:00	11	11	11	11	1,173,600
2024-05-02	09:00:00	13	13	13	13	2,047,400
2024-04-30	09:00:00	15	15	14	14	2,325,400
2024-04-29	09:00:00	16	16	15	15	14,018,800
2024-04-26	09:00:00	15	15	15	15	10,289,900
2024-04-25	09:00:00	12	14	12	14	17,151,100
2024-04-24	09:00:00	13	13	13	13	13,659,300
2024-04-23	09:00:00	14	14	14	14	18,801,800
2024-04-22	09:00:00	15	15	15	15	87,000
2024-04-19	09:00:00	16	16	16	16	114,800
2024-04-18	09:00:00	17	17	17	17	134,400
2024-04-17	09:00:00	18	18	18	18	32,700
2024-04-16	09:00:00	20	20	20	20	86,300
2024-04-05	09:00:00	22	22	22	22	877,200
2024-04-04	09:00:00	24	24	24	24	48,000
2024-04-03	09:00:00	26	26	26	26	337,200
2024-04-02	09:00:00	28	28	28	28	178,400
2024-04-01	09:00:00	31	31	31	31	101,000
2024-03-28	09:00:00	34	34	34	34	50,500
2024-03-27	09:00:00	37	37	37	37	30,900
2024-03-26	09:00:00	41	41	41	41	63,100
2024-03-25	09:00:00	45	45	45	45	155,000
2024-03-22	09:00:00	50	50	50	50	1,000
2024-03-21	09:00:00	50	50	50	50	1,000
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	8,100
2024-03-18	09:00:00	50	50	50	50	1,510,400
2024-03-15	09:00:00	50	50	50	50	3,632,300
2024-03-14	09:00:00	50	50	50	50	2,000,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	11	11	9	9	2,826,500
2024-04-28	00:00:00	16	16	12	12	19,719,000
2024-04-21	00:00:00	15	15	12	15	59,989,100
2024-04-14	00:00:00	20	20	16	16	368,200
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	1,541,800
2024-03-24	00:00:00	45	45	34	34	299,500
2024-03-17	00:00:00	50	50	50	50	1,520,600
2024-03-10	00:00:00	50	50	50	50	5,682,900
2024-03-03	00:00:00	50	50	50	50	1,266,400
2024-02-25	00:00:00	50	50	50	50	5,511,400
2024-02-18	00:00:00	50	50	50	50	1,044,000
2024-02-11	00:00:00	50	50	50	50	2,621,000
2024-02-04	00:00:00	50	50	50	50	4,097,300
2024-01-28	00:00:00	50	50	50	50	6,347,700
2024-01-21	00:00:00	50	50	50	50	14,373,700
2024-01-14	00:00:00	50	50	50	50	7,086,100
2024-01-07	00:00:00	50	50	50	50	7,290,100
2023-12-31	00:00:00	50	50	50	50	10,197,800
2023-12-24	00:00:00	50	50	50	50	1,076,400
2023-12-17	00:00:00	50	50	50	50	5,367,000
2023-12-10	00:00:00	50	50	50	50	12,272,400
2023-12-03	00:00:00	50	50	50	50	3,189,100
2023-11-26	00:00:00	50	50	50	50	9,851,500
2023-11-19	00:00:00	50	50	50	50	5,928,400
2023-11-12	00:00:00	50	50	50	50	11,855,900
2023-11-05	00:00:00	50	50	50	50	2,864,800
2023-10-29	00:00:00	50	50	50	50	9,466,400
2023-10-22	00:00:00	50	50	50	50	5,413,800
2023-10-15	00:00:00	50	50	50	50	36,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	9	9	6,201,300
2024-03-31	00:00:00	31	31	12	14	78,243,300
2024-02-29	00:00:00	50	50	34	34	8,776,400
2024-01-31	00:00:00	50	50	50	50	13,273,800
2023-12-31	00:00:00	50	50	50	50	45,288,300
2023-11-30	00:00:00	50	50	50	50	23,490,600
2023-10-31	00:00:00	50	50	50	50	32,034,900
2023-09-30	00:00:00	50	50	50	50	15,803,000
2023-08-31	00:00:00	50	50	50	50	11,273,800
2023-07-31	00:00:00	50	50	50	50	9,023,200
2023-06-30	00:00:00	50	50	50	50	26,475,600
2023-05-31	00:00:00	50	50	50	50	14,653,800
2023-04-30	00:00:00	50	50	50	50	1,384,600
2023-03-31	00:00:00	50	50	50	50	10,300
2023-02-28	00:00:00	50	50	50	50	4,100
2023-01-31	00:00:00	50	50	50	50	6,695,400
2022-12-31	00:00:00	50	50	50	50	5,424,800
2022-11-30	00:00:00	50	50	50	50	2,133,500
2022-10-31	00:00:00	50	50	50	50	4,273,200
2022-09-30	00:00:00	50	50	50	50	5,109,900
2022-08-31	00:00:00	52	58	50	50	502,441,100
2022-07-31	00:00:00	50	71	50	55	929,901,100
2022-06-30	00:00:00	50	50	50	50	12,659,400
2022-05-31	00:00:00	50	50	50	50	20,918,400
2022-04-30	00:00:00	50	50	50	50	2,870,500
2022-03-31	00:00:00	50	50	50	50	39,901,100
2022-02-28	00:00:00	50	50	50	50	12,577,700
2022-01-31	00:00:00	50	50	50	50	14,665,200
2021-12-31	00:00:00	54	58	50	50	253,715,900
2021-11-30	00:00:00	56	69	54	54	742,979,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	13	13	9	9	6,201,300
2024-03-31	00:00:00	31	31	12	15	75,917,900
2024-02-29	00:00:00	50	50	34	34	8,776,400
2024-01-31	00:00:00	50	50	12	14	100,293,500
2023-12-31	00:00:00	50	50	34	34	67,338,500
2023-11-30	00:00:00	50	50	50	50	82,052,700
2023-10-31	00:00:00	50	50	50	50	100,813,800
2023-09-30	00:00:00	50	50	50	50	71,328,500
2023-08-31	00:00:00	50	50	50	50	59,111,700
2023-07-31	00:00:00	50	50	50	50	36,100,000
2023-06-30	00:00:00	50	50	50	50	46,772,600
2023-05-31	00:00:00	50	50	50	50	50,152,600
2023-04-30	00:00:00	50	50	50	50	42,514,000
2023-03-31	00:00:00	50	50	50	50	16,174,400
2023-02-28	00:00:00	50	50	50	50	10,489,900
2023-01-31	00:00:00	50	50	50	50	94,052,500
2022-10-31	00:00:00	50	50	50	50	11,831,500
2022-07-31	00:00:00	50	71	50	50	1,437,452,100
2022-04-30	00:00:00	50	50	50	50	36,448,300
2022-01-31	00:00:00	50	50	50	50	67,144,000
2021-10-31	00:00:00	69	74	50	50	2,627,584,300
2021-07-31	00:00:00	50	126	50	69	7,682,474,200
2021-04-30	00:00:00	50	51	50	50	83,055,000
2021-01-31	00:00:00	50	54	50	50	218,417,900

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