Informasi Saham ARNA PT Arwana Citramulia 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
14020	Forward Pe Ratio	1	11	9	11
40002	Enterprise Value	3	4,447,231,550,860	4,542,770,058,511	6,762,199,687,868
14008	Pe Ratio	8	12	10	12
14010	Ps Ratio	10	2	2	3
102	Enterprises Value E B I T D A Ratio	15	8	7	44
101	Enterprises Value Revenue Ratio	17	2	2	12
40001	Market Cap	27	4,812,324,487,040	4,835,347,119,540	7,234,842,682,620
14012	Pb Ratio	46	3	3	4

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
14020	Forward Pe Ratio	1	11	0	9	10	11	12	11
40002	Enterprise Value	3	4,447,231,550,860	4,797,921,611,428	4,542,770,058,511	5,413,616,964,480	6,225,606,385,067	6,758,182,199,691	6,762,199,687,868
14008	Pe Ratio	8	12	11	10	11	12	13	12
14010	Ps Ratio	10	2	2	2	2	3	3	3
102	Enterprises Value E B I T D A Ratio	15	8	8	7	8	9	9	44
101	Enterprises Value Revenue Ratio	17	2	2	2	2	2	3	12
40001	Market Cap	27	4,812,324,487,040	5,065,604,723,200	4,835,347,119,540	5,598,822,980,520	6,435,010,828,260	7,307,554,669,380	7,234,842,682,620
14012	Pb Ratio	46	3	3	3	3	4	4	4

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	583,861,933,626	123,800,157,384	749,457,719,976	612,298,349,439	426,623,174,730
20091	Net Income	445,291,325,550	92,626,948,690	576,213,564,285	470,902,542,490	323,013,050,227
29004	Basic E P S	61	61	79	65	44
20190	E B I T D A	587,481,387,899	124,697,609,496	753,208,144,211	616,471,013,614	430,449,486,822
20046	Gross Profit	904,206,920,592	211,419,647,126	1,052,716,630,479	919,128,453,234	703,007,168,785
29009	Diluted E P S	61	61	79	65	44
20136	Pretax Income	575,667,695,985	120,399,296,639	746,096,093,997	609,653,614,511	420,626,406,830
20145	Tax Provision	126,587,574,598	27,242,033,769	164,538,683,396	133,670,240,121	94,384,895,323
20100	Total Revenue	2,447,442,037,597	605,787,892,875	2,586,665,297,217	2,554,880,982,584	2,211,743,593,136
20164	Total Expenses	1,879,481,870,509	484,683,468,955	1,839,790,043,164	1,954,242,747,018	1,792,396,772,001
20013	Cost Of Revenue	1,543,235,117,005	394,368,245,749	1,533,948,666,738	1,635,752,529,350	1,508,736,424,351
20177	Interest Income	14,781,247,384	4,676,326,112	11,919,581,158	11,404,390,836	10,862,622,581
20057	Interest Expense	8,194,237,641	3,400,860,745	3,361,625,979	2,644,734,928	5,996,767,900
20109	Operating Income	567,960,167,088	121,104,423,920	746,875,254,053	600,638,235,566	419,346,821,135
20316	Normalized Income	444,969,944,534	92,343,043,716	575,575,626,904	470,206,478,933	322,736,705,809
20108	Operating Expense	336,246,753,504	90,315,223,206	305,841,376,426	318,490,217,668	283,660,347,650
20112	Operating Revenue	2,447,442,037,597	605,787,892,875	2,586,665,297,217	2,554,880,982,584	2,211,743,593,136
20087	Minority Interests	-3,788,795,837	-530,314,180	-5,343,846,316	-5,080,831,900	-3,228,461,280
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	3,959,752,424	543,416,356	4,255,840,694	6,937,279,662	480,916,529
20416	Total Unusual Items	411,972,519	366,927,474	818,427,518	891,538,836	356,293,591
29010	Basic Average Shares	7,265,340,760	7,265,340,760	7,271,198,676	7,268,660,559	7,283,157,026
20269	Other Special Charges	-411,972,519	-366,927,474	-818,427,518	-891,538,836	-356,293,591
29011	Diluted Average Shares	7,265,340,760	7,265,340,760	7,271,198,676	7,268,660,559	7,283,157,026
20420	Normalized E B I T D A	587,069,415,380	124,330,682,022	752,389,716,693	615,579,474,778	430,093,193,231
20162	Special Income Charges	411,972,519	366,927,474	818,427,518	891,538,836	356,293,591
20315	Reconciled Depreciation	3,619,454,273	897,452,112	3,750,424,235	4,172,664,175	3,826,312,092
20312	Other Operating Expenses	2,849,354,604	2,235,862,323	1,772,041,230	3,598,685,906	3,767,543,017
20368	Total Other Finance Cost	2,627,257,319	732,049,011	4,302,114,485	1,822,376,246	4,384,938,152
20314	Reconciled Cost Of Revenue	1,543,235,117,005	394,368,245,749	1,533,948,666,738	1,635,752,529,350	1,508,736,424,351
20419	Tax Effect Of Unusual Items	90,591,503	83,022,500	180,490,137	195,475,279	79,949,173
20018	Depreciation Income Statement	3,619,454,273	897,452,112	3,750,424,235	4,172,664,175	3,826,312,092
20075	Interest Income Non Operating	14,781,247,384	4,676,326,112	11,919,581,158	11,404,390,836	10,862,622,581
20158	Selling And Marketing Expense	218,097,142,604	60,847,043,418	189,542,534,197	203,802,630,400	187,967,191,684
20064	Interest Expense Non Operating	8,194,237,641	3,400,860,745	3,361,625,979	2,644,734,928	5,996,767,900
20093	Net Income Common Stockholders	445,291,325,550	92,626,948,690	576,213,564,285	470,902,542,490	323,013,050,227
20094	Net Income Continuous Operations	449,080,121,387	93,157,262,870	581,557,410,601	475,983,374,390	326,241,511,507
20045	General And Administrative Expense	32,647,228,314	4,452,928,556	34,522,741,606	36,619,609,224	26,919,428,098
20159	Selling General And Administration	250,744,370,918	65,299,971,974	224,065,275,803	240,422,239,624	214,886,619,782
20435	Total Operating Income As Reported	571,707,943,561	119,855,880,283	741,840,253,303	602,716,334,849	420,145,490,301
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	445,291,325,550	92,626,948,690	576,213,564,285	470,902,542,490	323,013,050,227
20417	Total Unusual Items Excluding Goodwill	411,972,519	366,927,474	818,427,518	891,538,836	356,293,591
20077	Net Non Operating Interest Income Expense	3,959,752,424	543,416,356	4,255,840,694	6,937,279,662	480,916,529
20346	Net Income Including Noncontrolling Interests	449,080,121,387	93,157,262,870	581,557,410,601	475,983,374,390	326,241,511,507
20019	Depreciation And Amortization In Income Statement	3,619,454,273	897,452,112	3,750,424,235	4,172,664,175	3,826,312,092
20309	Net Income From Continuing And Discontinued Operation	445,291,325,550	92,626,948,690	576,213,564,285	470,902,542,490	323,013,050,227
20331	Net Income From Continuing Operation Net Minority Interest	445,291,325,550	92,626,948,690	576,213,564,285	470,902,542,490	323,013,050,227

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	583,861,933,626	123,800,157,384	140,787,249,634	130,567,087,988	188,707,438,620	749,457,719,976	612,298,349,439	426,623,174,730
20091	Net Income	445,291,325,550	92,626,948,690	109,093,409,799	98,266,952,458	145,304,014,603	576,213,564,285	470,902,542,490	323,013,050,227
29004	Basic E P S	61	61	65	0	20	79	65	44
20190	E B I T D A	587,481,387,899	124,697,609,496	141,682,221,232	131,483,017,730	189,618,539,441	753,208,144,211	616,471,013,614	430,449,486,822
20046	Gross Profit	904,206,920,592	211,419,647,126	222,272,117,669	202,474,720,743	268,040,435,054	1,052,716,630,479	919,128,453,234	703,007,168,785
29009	Diluted E P S	61	61	65	0	20	79	65	44
20136	Pretax Income	575,667,695,985	120,399,296,639	138,484,260,855	128,948,994,023	187,835,144,468	746,096,093,997	609,653,614,511	420,626,406,830
20145	Tax Provision	126,587,574,598	27,242,033,769	28,498,827,924	29,692,528,426	41,154,184,479	164,538,683,396	133,670,240,121	94,384,895,323
20100	Total Revenue	2,447,442,037,597	605,787,892,875	616,177,708,631	565,645,087,030	659,831,349,061	2,586,665,297,217	2,554,880,982,584	2,211,743,593,136
20164	Total Expenses	1,879,481,870,509	484,683,468,955	476,752,563,772	437,681,256,007	480,364,581,775	1,839,790,043,164	1,954,242,747,018	1,792,396,772,001
20013	Cost Of Revenue	1,543,235,117,005	394,368,245,749	393,905,590,962	363,170,366,287	391,790,914,007	1,533,948,666,738	1,635,752,529,350	1,508,736,424,351
20177	Interest Income	14,781,247,384	4,676,326,112	3,007,372,899	1,818,951,731	5,278,596,642	11,919,581,158	11,404,390,836	10,862,622,581
20057	Interest Expense	8,194,237,641	3,400,860,745	2,302,988,779	1,618,093,965	872,294,152	3,361,625,979	2,644,734,928	5,996,767,900
20109	Operating Income	567,960,167,088	121,104,423,920	139,425,144,859	127,963,831,023	179,466,767,286	746,875,254,053	600,638,235,566	419,346,821,135
20316	Normalized Income	444,969,944,534	92,343,043,716	109,093,409,799	98,266,952,458	145,268,838,808	575,575,626,904	470,206,478,933	322,736,705,809
20108	Operating Expense	336,246,753,504	90,315,223,206	82,846,972,810	74,510,889,720	88,573,667,768	305,841,376,426	318,490,217,668	283,660,347,650
20112	Operating Revenue	2,447,442,037,597	605,787,892,875	616,177,708,631	565,645,087,030	659,831,349,061	2,586,665,297,217	2,554,880,982,584	2,211,743,593,136
20087	Minority Interests	-3,788,795,837	-530,314,180	-892,023,132	-989,513,139	-1,376,945,386	-5,343,846,316	-5,080,831,900	-3,228,461,280
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	3,959,752,424	543,416,356	419,390,034	-425,131,445	3,422,077,479	4,255,840,694	6,937,279,662	480,916,529
20416	Total Unusual Items	411,972,519	366,927,474	0	0	45,045,045	818,427,518	891,538,836	356,293,591
29010	Basic Average Shares	7,265,340,760	7,265,340,760	7,271,198,676	0	7,341,430,976	7,271,198,676	7,268,660,559	7,283,157,026
20269	Other Special Charges	-411,972,519	-366,927,474	0	0	-45,045,045	-818,427,518	-891,538,836	-356,293,591
29011	Diluted Average Shares	7,265,340,760	7,265,340,760	7,271,198,676	0	7,341,430,976	7,271,198,676	7,268,660,559	7,283,157,026
20420	Normalized E B I T D A	587,069,415,380	124,330,682,022	141,682,221,232	131,483,017,730	189,573,494,396	752,389,716,693	615,579,474,778	430,093,193,231
20162	Special Income Charges	411,972,519	366,927,474	0	0	45,045,045	818,427,518	891,538,836	356,293,591
20315	Reconciled Depreciation	3,619,454,273	897,452,112	894,971,598	915,929,742	911,100,821	3,750,424,235	4,172,664,175	3,826,312,092
20312	Other Operating Expenses	2,849,354,604	2,235,862,323	279,546,024	114,103,577	219,842,680	1,772,041,230	3,598,685,906	3,767,543,017
20368	Total Other Finance Cost	2,627,257,319	732,049,011	284,994,086	625,989,211	984,225,011	4,302,114,485	1,822,376,246	4,384,938,152
20314	Reconciled Cost Of Revenue	1,543,235,117,005	394,368,245,749	393,905,590,962	363,170,366,287	391,790,914,007	1,533,948,666,738	1,635,752,529,350	1,508,736,424,351
20419	Tax Effect Of Unusual Items	90,591,503	83,022,500	0	0	9,869,250	180,490,137	195,475,279	79,949,173
20018	Depreciation Income Statement	3,619,454,273	897,452,112	894,971,598	915,929,742	911,100,821	3,750,424,235	4,172,664,175	3,826,312,092
20075	Interest Income Non Operating	14,781,247,384	4,676,326,112	3,007,372,899	1,818,951,731	5,278,596,642	11,919,581,158	11,404,390,836	10,862,622,581
20158	Selling And Marketing Expense	218,097,142,604	60,847,043,418	54,987,685,091	44,235,453,727	58,026,960,368	189,542,534,197	203,802,630,400	187,967,191,684
20064	Interest Expense Non Operating	8,194,237,641	3,400,860,745	2,302,988,779	1,618,093,965	872,294,152	3,361,625,979	2,644,734,928	5,996,767,900
20093	Net Income Common Stockholders	445,291,325,550	92,626,948,690	109,093,409,799	98,266,952,458	145,304,014,603	576,213,564,285	470,902,542,490	323,013,050,227
20094	Net Income Continuous Operations	449,080,121,387	93,157,262,870	109,985,432,931	99,256,465,597	146,680,959,989	581,557,410,601	475,983,374,390	326,241,511,507
20045	General And Administrative Expense	32,647,228,314	4,452,928,556	7,404,498,032	9,312,588,179	11,477,213,547	34,522,741,606	36,619,609,224	26,919,428,098
20159	Selling General And Administration	250,744,370,918	65,299,971,974	62,392,183,123	53,548,041,906	69,504,173,915	224,065,275,803	240,422,239,624	214,886,619,782
20435	Total Operating Income As Reported	571,707,943,561	119,855,880,283	138,064,870,821	129,374,125,468	184,413,066,989	741,840,253,303	602,716,334,849	420,145,490,301
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	445,291,325,550	92,626,948,690	109,093,409,799	98,266,952,458	145,304,014,603	576,213,564,285	470,902,542,490	323,013,050,227
20417	Total Unusual Items Excluding Goodwill	411,972,519	366,927,474	0	0	45,045,045	818,427,518	891,538,836	356,293,591
20077	Net Non Operating Interest Income Expense	3,959,752,424	543,416,356	419,390,034	-425,131,445	3,422,077,479	4,255,840,694	6,937,279,662	480,916,529
20346	Net Income Including Noncontrolling Interests	449,080,121,387	93,157,262,870	109,985,432,931	99,256,465,597	146,680,959,989	581,557,410,601	475,983,374,390	326,241,511,507
20019	Depreciation And Amortization In Income Statement	3,619,454,273	897,452,112	894,971,598	915,929,742	911,100,821	3,750,424,235	4,172,664,175	3,826,312,092
20309	Net Income From Continuing And Discontinued Operation	445,291,325,550	92,626,948,690	109,093,409,799	98,266,952,458	145,304,014,603	576,213,564,285	470,902,542,490	323,013,050,227
20331	Net Income From Continuing Operation Net Minority Interest	445,291,325,550	92,626,948,690	109,093,409,799	98,266,952,458	145,304,014,603	576,213,564,285	470,902,542,490	323,013,050,227

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	380,191,924,973	491,230,917,322	389,938,341,683	385,209,594,066
23139	Net P P E	1,011,603,221,856	956,109,755,380	769,195,910,618	767,969,593,278
23351	Properties	0	0	0	0
23386	Total Debt	172,981,827,834	50,488,037,774	19,823,556,792	29,790,666,222
23100	Gross P P E	2,276,600,163,416	2,109,763,663,797	1,832,409,711,888	1,728,719,567,999
23038	Common Stock	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200
23045	Current Debt	123,987,428,398	50,488,037,774	19,823,556,792	29,790,666,222
23532	Share Issued	7,341,430,976	7,341,430,976	7,341,430,976	7,341,430,976
23220	Total Assets	2,620,491,657,384	2,578,868,615,545	2,243,523,072,803	1,970,340,289,520
23027	Capital Stock	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200
23382	Other Payable	33,060,095,376	119,444,304,761	7,538,940,717	16,344,579,142
23028	Cash Financial	15,664,939,606	12,860,507,463	8,550,379,682	5,881,790,280
23123	Long Term Debt	48,994,399,436	0	0	0
23179	Prepaid Assets	850,786,960	9,184,976,208	7,224,181,624	9,144,516,814
23232	Treasury Stock	49,649,630,871	26,503,502,083	26,503,502,083	32,366,497,606
23385	Working Capital	921,825,981,893	915,829,712,497	846,504,484,880	580,592,522,242
23000	Accounts Payable	305,657,716,797	312,185,872,042	283,642,988,384	295,373,758,438
23029	Cash Equivalents	425,000,000,000	425,500,000,000	594,000,000,000	430,000,000,000
23245	Invested Capital	1,996,484,979,665	1,854,561,147,878	1,568,138,616,046	1,313,828,136,789
23340	Other Properties	82,571,673,812	73,124,210,391	62,548,749,960	62,548,749,960
23132	Minority Interest	31,533,304,395	29,100,247,133	24,854,823,223	20,901,181,156
23342	Other Receivables	1,698,849,159	878,781,732	953,025,114	1,413,912,149
23204	Retained Earnings	1,775,632,474,057	1,733,056,303,542	1,477,298,252,692	1,223,974,290,165
23217	Total Tax Payable	41,474,112,800	59,600,740,519	98,756,412,582	73,491,256,486
23001	Accounts Receivable	855,576,318,626	734,212,826,039	681,498,227,718	614,593,667,512
23280	Common Stock Equity	1,823,503,151,831	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23403	Net Tangible Assets	1,823,503,151,831	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23215	Stockholders Equity	1,823,503,151,831	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23383	Tangible Book Value	1,823,503,151,831	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23374	Total Capitalization	1,872,497,551,267	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23312	Land And Improvements	71,127,000,558	63,636,742,508	56,980,190,558	45,184,440,558
23393	Ordinary Shares Number	7,236,578,176	7,271,198,676	7,271,198,676	7,271,198,676
23395	Treasury Shares Number	104,852,800	70,232,300	70,232,300	70,232,300
23008	Accumulated Depreciation	-1,264,996,941,560	-1,153,653,908,417	-1,063,213,801,270	-960,749,974,721
23282	Construction In Progress	37,142,828,856	232,437,324,980	3,716,281,017	40,393,884,918
23030	Cash And Cash Equivalents	440,664,939,606	438,360,507,463	602,550,379,682	435,881,790,280
23262	Gross Accounts Receivable	855,576,318,626	734,259,880,366	681,545,282,045	614,640,721,839
23012	Additional Paid In Capital	5,752,421,445	5,752,421,445	5,752,421,445	661,790,808
23275	Buildings And Improvements	535,176,170,219	446,672,560,230	429,827,963,392	394,187,313,862
23163	Other Short Term Investments	0	161,500,000,000	0	0
23319	Machinery Furniture Equipment	1,550,582,489,971	1,293,892,825,688	1,279,336,526,961	1,186,405,178,701
23261	Total Equity Gross Minority Interest	1,855,036,456,226	1,833,173,357,237	1,573,169,882,477	1,304,938,651,723
23259	Total Liabilities Net Minority Interest	765,455,201,158	745,695,258,308	670,353,190,326	665,401,637,797
23046	Current Debt And Capital Lease Obligation	123,987,428,398	50,488,037,774	19,823,556,792	29,790,666,222
23266	Allowance For Doubtful Accounts Receivable	0	-47,054,327	-47,054,327	-47,054,327
23124	Long Term Debt And Capital Lease Obligation	48,994,399,436	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	64,424,291,648	59,800,354,245	65,907,083,849	62,829,255,200

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
23165	Payables	380,191,924,973	468,684,908,869	497,296,511,811	529,597,321,465	491,230,917,322	389,938,341,683	385,209,594,066
23139	Net P P E	1,011,603,221,856	1,028,724,419,260	1,023,345,139,599	988,973,413,534	956,109,755,380	769,195,910,618	767,969,593,278
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	172,981,827,834	124,913,369,017	117,503,730,553	51,472,697,659	50,488,037,774	19,823,556,792	29,790,666,222
23100	Gross P P E	2,276,600,163,416	2,264,956,619,066	2,229,735,109,741	2,166,248,804,464	2,109,763,663,797	1,832,409,711,888	1,728,719,567,999
23038	Common Stock	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200
23045	Current Debt	123,987,428,398	72,496,465,160	73,524,341,753	51,472,697,659	50,488,037,774	19,823,556,792	29,790,666,222
23532	Share Issued	7,341,430,976	7,341,430,976	7,341,430,976	7,341,430,976	7,341,430,976	7,341,430,976	7,341,430,976
23220	Total Assets	2,620,491,657,384	2,583,164,067,260	2,484,076,118,059	2,350,018,644,046	2,578,868,615,545	2,243,523,072,803	1,970,340,289,520
23027	Capital Stock	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200	91,767,887,200
23382	Other Payable	33,060,095,376	98,128,945,231	103,556,804,071	132,223,036,910	119,444,304,761	7,538,940,717	16,344,579,142
23028	Cash Financial	15,664,939,606	22,490,430,046	17,709,746,593	10,877,140,852	12,860,507,463	8,550,379,682	5,881,790,280
23123	Long Term Debt	48,994,399,436	52,416,903,857	43,979,388,800	0	0	0	0
23179	Prepaid Assets	850,786,960	24,007,731,404	26,358,729,068	22,288,130,308	9,184,976,208	7,224,181,624	9,144,516,814
23232	Treasury Stock	49,649,630,871	26,503,502,083	26,503,502,083	26,503,502,083	26,503,502,083	26,503,502,083	32,366,497,606
23385	Working Capital	921,825,981,893	839,158,593,715	730,308,374,591	629,323,060,637	915,829,712,497	846,504,484,880	580,592,522,242
23000	Accounts Payable	305,657,716,797	334,022,222,064	351,369,264,084	295,515,253,689	312,185,872,042	283,642,988,384	295,373,758,438
23029	Cash Equivalents	425,000,000,000	395,000,000,000	285,000,000,000	250,000,000,000	425,500,000,000	594,000,000,000	430,000,000,000
23245	Invested Capital	1,996,484,979,665	1,881,734,928,801	1,765,231,880,538	1,600,933,895,186	1,854,561,147,878	1,568,138,616,046	1,313,828,136,789
23340	Other Properties	82,571,673,812	81,867,885,403	79,750,979,947	76,449,137,415	73,124,210,391	62,548,749,960	62,548,749,960
23132	Minority Interest	31,533,304,395	31,966,228,790	31,074,205,658	30,084,692,519	29,100,247,133	24,854,823,223	20,901,181,156
23342	Other Receivables	1,698,849,159	1,627,815,090	1,605,702,044	27,359,875,167	878,781,732	953,025,114	1,413,912,149
23204	Retained Earnings	1,775,632,474,057	1,685,804,753,222	1,576,711,343,423	1,478,444,390,965	1,733,056,303,542	1,477,298,252,692	1,223,974,290,165
23217	Total Tax Payable	41,474,112,800	36,533,741,574	42,370,443,656	101,859,030,866	59,600,740,519	98,756,412,582	73,491,256,486
23001	Accounts Receivable	855,576,318,626	836,253,667,427	836,040,657,440	801,911,790,911	734,212,826,039	681,498,227,718	614,593,667,512
23280	Common Stock Equity	1,823,503,151,831	1,756,821,559,784	1,647,728,149,985	1,549,461,197,527	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23403	Net Tangible Assets	1,823,503,151,831	1,756,821,559,784	1,647,728,149,985	1,549,461,197,527	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23215	Stockholders Equity	1,823,503,151,831	1,756,821,559,784	1,647,728,149,985	1,549,461,197,527	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23383	Tangible Book Value	1,823,503,151,831	1,756,821,559,784	1,647,728,149,985	1,549,461,197,527	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23374	Total Capitalization	1,872,497,551,267	1,809,238,463,641	1,691,707,538,785	1,549,461,197,527	1,804,073,110,104	1,548,315,059,254	1,284,037,470,567
23312	Land And Improvements	71,127,000,558	71,127,000,558	70,550,250,558	63,948,967,508	63,636,742,508	56,980,190,558	45,184,440,558
23393	Ordinary Shares Number	7,236,578,176	7,271,198,676	7,271,198,676	7,271,198,676	7,271,198,676	7,271,198,676	7,271,198,676
23395	Treasury Shares Number	104,852,800	70,232,300	70,232,300	70,232,300	70,232,300	70,232,300	70,232,300
23008	Accumulated Depreciation	-1,264,996,941,560	-1,236,232,199,806	-1,206,389,970,142	-1,177,275,390,930	-1,153,653,908,417	-1,063,213,801,270	-960,749,974,721
23282	Construction In Progress	37,142,828,856	38,570,637,092	38,432,488,761	269,039,467,303	232,437,324,980	3,716,281,017	40,393,884,918
23030	Cash And Cash Equivalents	440,664,939,606	417,490,430,046	302,709,746,593	260,877,140,852	438,360,507,463	602,550,379,682	435,881,790,280
23262	Gross Accounts Receivable	855,576,318,626	836,300,721,754	836,087,711,767	801,958,845,238	734,259,880,366	681,545,282,045	614,640,721,839
23012	Additional Paid In Capital	5,752,421,445	5,752,421,445	5,752,421,445	5,752,421,445	5,752,421,445	5,752,421,445	661,790,808
23275	Buildings And Improvements	535,176,170,219	534,827,348,311	529,287,058,217	449,364,213,314	446,672,560,230	429,827,963,392	394,187,313,862
23163	Other Short Term Investments	0	0	0	0	161,500,000,000	0	0
23319	Machinery Furniture Equipment	1,550,582,489,971	1,538,563,747,702	1,511,714,332,258	1,307,447,018,924	1,293,892,825,688	1,279,336,526,961	1,186,405,178,701
23261	Total Equity Gross Minority Interest	1,855,036,456,226	1,788,787,788,574	1,678,802,355,643	1,579,545,890,046	1,833,173,357,237	1,573,169,882,477	1,304,938,651,723
23259	Total Liabilities Net Minority Interest	765,455,201,158	794,376,278,686	805,273,762,416	770,472,754,000	745,695,258,308	670,353,190,326	665,401,637,797
23046	Current Debt And Capital Lease Obligation	123,987,428,398	72,496,465,160	73,524,341,753	51,472,697,659	50,488,037,774	19,823,556,792	29,790,666,222
23266	Allowance For Doubtful Accounts Receivable	0	-47,054,327	-47,054,327	-47,054,327	-47,054,327	-47,054,327	-47,054,327
23124	Long Term Debt And Capital Lease Obligation	48,994,399,436	52,416,903,857	43,979,388,800	0	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	64,424,291,648	61,082,247,107	60,962,682,145	59,518,282,538	59,800,354,245	65,907,083,849	62,829,255,200

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	453,454,202	403,454,202	6,439,218,654	1,030,454,545	462,903,127
26185	Free Cash Flow	144,218,316,634	755,298,115	318,122,883,896	387,252,571,309	336,312,612,791
26027	Changes In Cash	2,340,657,166	23,210,734,583	-164,452,470,015	166,658,900,287	86,884,069,479
26182	Issuance Of Debt	4,008,721,119,063	479,266,989,645	4,020,937,648,660	4,200,730,459,719	3,556,982,686,454
26016	End Cash Position	440,664,939,606	440,664,939,606	438,360,507,463	602,550,379,682	435,881,790,280
26112	Purchase Of P P E	-199,793,045,831	-22,491,645,578	-147,428,063,807	-111,818,565,372	-83,590,571,698
26183	Repayment Of Debt	-3,886,709,738,439	-431,680,940,265	-3,990,946,739,063	-4,211,358,079,149	-3,617,696,159,153
26125	Sale Of Investment	161,500,000,000	0	0	0	0
26005	Capital Expenditure	-199,793,045,831	-22,491,645,578	-147,428,063,807	-111,818,565,372	-83,590,571,698
26007	Cash Dividends Paid	-399,915,927,180	0	-327,203,940,420	-218,107,601,280	-161,094,167,872
26012	Financing Cash Flow	-302,318,175,344	23,564,920,592	-298,528,330,823	-218,877,844,550	-249,144,357,659
26013	Investing Cash Flow	-39,352,529,955	-23,601,129,702	-331,475,086,895	-113,534,391,844	-83,874,757,351
26098	Common Stock Issuance	0	0	0	10,953,626,160	0
26088	Common Stock Payments	-23,146,128,788	-23,146,128,788	0	0	-26,644,342,088
26110	Purchase Of Investment	0	0	-161,500,000,000	0	0
26015	Beginning Cash Position	438,360,507,463	417,490,430,046	602,550,379,682	435,881,790,280	348,977,786,130
26223	Classesof Cash Payments	-1,821,737,701,344	-581,774,838,586	-1,913,107,105,328	-1,882,544,726,787	-1,645,105,042,425
26099	Long Term Debt Issuance	120,148,755,993	53,940,448,220	0	0	0
26090	Long Term Debt Payments	-58,089,183,374	-58,089,183,374	0	0	-43,279,850,914
26101	Short Term Debt Issuance	3,888,572,363,070	425,326,541,425	4,020,937,648,660	4,200,730,459,719	3,556,982,686,454
26091	Short Term Debt Payments	-3,828,620,555,065	-373,591,756,891	-3,990,946,739,063	-4,211,358,079,149	-3,574,416,308,239
26181	Issuance Of Capital Stock	0	0	0	10,953,626,160	0
26071	Net Common Stock Issuance	-23,146,128,788	-23,146,128,788	0	10,953,626,160	-26,644,342,088
26154	Common Stock Dividend Paid	-399,915,927,180	-399,915,927,180	-327,203,940,420	-218,107,601,280	-161,094,167,872
26073	Net Long Term Debt Issuance	62,059,572,619	-4,148,735,154	0	0	-43,279,850,914
26119	Net P P E Purchase And Sale	-199,339,591,629	-22,088,191,376	-140,988,845,153	-110,788,110,827	-83,127,668,571
26184	Repurchase Of Capital Stock	-23,146,128,788	-23,146,128,788	0	0	-26,644,342,088
26075	Net Short Term Debt Issuance	59,951,808,005	51,734,784,534	29,990,909,597	-10,627,619,430	-17,433,621,785
26072	Net Issuance Payments Of Debt	122,011,380,624	47,586,049,380	29,990,909,597	-10,627,619,430	-60,713,472,699
26063	Effect Of Exchange Rate Changes	-36,225,023	-36,225,023	262,597,796	9,689,115	19,934,671
26118	Net Investment Purchase And Sale	161,500,000,000	0	-161,500,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	344,011,362,465	23,246,943,693	465,550,947,703	499,071,136,681	419,903,184,489
26221	Classesof Cash Receiptsfrom Operating Activities	2,326,135,914,107	586,216,093,154	2,533,957,443,939	2,488,184,170,782	2,118,735,999,274

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	453,454,202	403,454,202	0	0	50,000,000	6,439,218,654	1,030,454,545	462,903,127
26185	Free Cash Flow	144,218,316,634	755,298,115	96,016,572,017	-13,343,954,182	60,790,400,684	318,122,883,896	387,252,571,309	336,312,612,791
26027	Changes In Cash	2,340,657,166	23,210,734,583	114,780,683,453	41,832,605,741	-177,483,366,611	-164,452,470,015	166,658,900,287	86,884,069,479
26182	Issuance Of Debt	4,008,721,119,063	479,266,989,645	1,053,800,103,775	979,877,319,871	1,495,776,705,772	4,020,937,648,660	4,200,730,459,719	3,556,982,686,454
26016	End Cash Position	440,664,939,606	440,664,939,606	417,490,430,046	302,709,746,593	260,877,140,852	438,360,507,463	602,550,379,682	435,881,790,280
26112	Purchase Of P P E	-199,793,045,831	-22,491,645,578	-51,109,926,946	-79,339,147,727	-46,852,325,580	-147,428,063,807	-111,818,565,372	-83,590,571,698
26183	Repayment Of Debt	-3,886,709,738,439	-431,680,940,265	-1,046,434,476,021	-913,802,276,266	-1,494,792,045,887	-3,990,946,739,063	-4,211,358,079,149	-3,617,696,159,153
26125	Sale Of Investment	161,500,000,000	0	0	500,000,000	161,000,000,000	0	0	0
26005	Capital Expenditure	-199,793,045,831	-22,491,645,578	-51,109,926,946	-79,339,147,727	-46,852,325,580	-147,428,063,807	-111,818,565,372	-83,590,571,698
26007	Cash Dividends Paid	-399,915,927,180	0	0	0	-399,915,927,180	-327,203,940,420	-218,107,601,280	-161,094,167,872
26012	Financing Cash Flow	-302,318,175,344	23,564,920,592	7,409,638,465	66,031,032,894	-399,323,767,295	-298,528,330,823	-218,877,844,550	-249,144,357,659
26013	Investing Cash Flow	-39,352,529,955	-23,601,129,702	-39,755,453,975	-90,193,620,698	114,197,674,420	-331,475,086,895	-113,534,391,844	-83,874,757,351
26098	Common Stock Issuance	0	0	0	0	0	0	10,953,626,160	0
26088	Common Stock Payments	-23,146,128,788	-23,146,128,788	0	0	0	0	0	-26,644,342,088
26110	Purchase Of Investment	0	0	0	0	0	-161,500,000,000	0	0
26015	Beginning Cash Position	438,360,507,463	417,490,430,046	302,709,746,593	260,877,140,852	438,360,507,463	602,550,379,682	435,881,790,280	348,977,786,130
26223	Classesof Cash Payments	-1,821,737,701,344	-581,774,838,586	-428,389,601,255	-360,157,783,352	-451,415,478,151	-1,913,107,105,328	-1,882,544,726,787	-1,645,105,042,425
26099	Long Term Debt Issuance	120,148,755,993	53,940,448,220	11,234,071,773	54,974,236,000	0	0	0	0
26090	Long Term Debt Payments	-58,089,183,374	-58,089,183,374	0	0	0	0	0	-43,279,850,914
26101	Short Term Debt Issuance	3,888,572,363,070	425,326,541,425	1,042,566,032,002	924,903,083,871	1,495,776,705,772	4,020,937,648,660	4,200,730,459,719	3,556,982,686,454
26091	Short Term Debt Payments	-3,828,620,555,065	-373,591,756,891	-1,046,434,476,021	-913,802,276,266	-1,494,792,045,887	-3,990,946,739,063	-4,211,358,079,149	-3,574,416,308,239
26181	Issuance Of Capital Stock	0	0	0	0	0	0	10,953,626,160	0
26071	Net Common Stock Issuance	-23,146,128,788	-23,146,128,788	0	0	0	0	10,953,626,160	-26,644,342,088
26154	Common Stock Dividend Paid	-399,915,927,180	-399,915,927,180	0	0	-399,915,927,180	-327,203,940,420	-218,107,601,280	-161,094,167,872
26073	Net Long Term Debt Issuance	62,059,572,619	-4,148,735,154	11,234,071,773	54,974,236,000	0	0	0	-43,279,850,914
26119	Net P P E Purchase And Sale	-199,339,591,629	-22,088,191,376	-51,109,926,946	-79,339,147,727	-46,802,325,580	-140,988,845,153	-110,788,110,827	-83,127,668,571
26184	Repurchase Of Capital Stock	-23,146,128,788	-23,146,128,788	0	0	0	0	0	-26,644,342,088
26075	Net Short Term Debt Issuance	59,951,808,005	51,734,784,534	-3,868,444,019	11,100,807,605	984,659,885	29,990,909,597	-10,627,619,430	-17,433,621,785
26072	Net Issuance Payments Of Debt	122,011,380,624	47,586,049,380	7,365,627,754	66,075,043,605	984,659,885	29,990,909,597	-10,627,619,430	-60,713,472,699
26063	Effect Of Exchange Rate Changes	-36,225,023	-36,225,023	0	0	0	262,597,796	9,689,115	19,934,671
26118	Net Investment Purchase And Sale	161,500,000,000	0	0	500,000,000	161,000,000,000	-161,500,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	344,011,362,465	23,246,943,693	147,126,498,963	65,995,193,545	107,642,726,264	465,550,947,703	499,071,136,681	419,903,184,489
26221	Classesof Cash Receiptsfrom Operating Activities	2,326,135,914,107	586,216,093,154	616,060,623,667	531,286,879,129	592,572,318,157	2,533,957,443,939	2,488,184,170,782	2,118,735,999,274

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ARNA	PT Arwana Citramulia Tbk	2024-04-15	At close: 04:06PM WIB	735	735	740	745	730.00 - 745.00	730	745	630.00 - 965.00	630	965	5,059,100	4,028,498	5,391,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	43.00 (5.77%)	43	6	Apr 17, 2024
ARNA	PT Arwana Citramulia Tbk	2024-04-12	At close: 04:06PM WIB	735	735	740	745	730.00 - 745.00	730	745	630.00 - 965.00	630	965	5,059,100	4,152,996	5,391,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-11	At close: 04:06PM WIB	735	735	740	745	730.00 - 745.00	730	745	630.00 - 965.00	630	965	5,059,100	4,115,227	5,391,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-10	At close: 04:06PM WIB	735	735	740	745	730.00 - 745.00	730	745	630.00 - 995.00	630	995	5,059,100	4,134,441	5,391,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-05	At close: 04:06PM WIB	735	735	800	635	730.00 - 745.00	730	745	630.00 - 995.00	630	995	5,059,100	4,116,275	5,391,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-04	At close: 04:12PM WIB	725	725	745	730	720.00 - 735.00	720	735	630.00 - 995.00	630	995	6,059,300	4,045,470	5,319,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-03	At close: 04:10PM WIB	740	740	735	620	715.00 - 750.00	715	750	630.00 - 1,000.00	630	1,000	12,788,900	3,877,793	5,247,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-02	At close: 04:14PM WIB	700	700	755	730	700.00 - 740.00	700	740	630.00 - 1,005.00	630	1,005	6,058,000	3,824,406	5,355,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-04-01	At close: 04:08PM WIB	700	700	700	690	695.00 - 710.00	695	710	630.00 - 1,010.00	630	1,010	2,526,800	3,806,508	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-29	At close: 04:10PM WIB	700	700	715	680	700.00 - 720.00	700	720	630.00 - 1,010.00	630	1,010	3,828,200	3,806,508	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-28	At close: 04:10PM WIB	700	700	715	680	700.00 - 720.00	700	720	630.00 - 1,010.00	630	1,010	3,828,200	3,815,412	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-27	At close: 04:00PM WIB	705	710	0	0	700.00 - 710.00	700	710	630.00 - 1,010.00	630	1,010	3,204,600	3,657,225	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-26	At close: 04:09PM WIB	705	710	700	700	690.00 - 710.00	690	710	630.00 - 1,010.00	630	1,010	4,974,100	3,677,086	5,102,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-25	At close: 04:00PM WIB	710	710	705	710	700.00 - 710.00	700	710	630.00 - 1,010.00	630	1,010	3,553,200	3,741,596	5,102,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-22	At close: 04:12PM WIB	710	710	705	710	700.00 - 715.00	700	715	630.00 - 1,010.00	630	1,010	4,718,900	3,724,144	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-21	At close: 04:13PM WIB	705	0	0	0	0.0000 - 0.0000	0	0		0		0	3,622,046	0	1	0	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-14	As of 01:46PM WIB. Market open.	700	700	700	705	695.00 - 705.00	695	705	630.00 - 1,010.00	630	1,010	1,407,000	3,623,480	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.86%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-13	At close: 04:07PM WIB	710	710	700	705	700.00 - 715.00	700	715	630.00 - 1,015.00	630	1,015	4,991,400	3,539,182	5,066,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-11	At close: 04:05PM WIB	710	710	705	715	700.00 - 720.00	700	720	630.00 - 1,015.00	630	1,015	1,220,200	3,429,003	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-08	At close: 04:05PM WIB	710	710	705	715	700.00 - 720.00	700	720	630.00 - 1,025.00	630	1,025	1,220,200	3,432,015	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-05	At close: 04:10PM WIB	710	710	705	710	695.00 - 715.00	695	715	630.00 - 1,045.00	630	1,045	1,502,300	3,438,082	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-04	At close: 04:00PM WIB	710	710	695	700	695.00 - 710.00	695	710	630.00 - 1,045.00	630	1,045	1,112,800	3,474,936	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-03-01	At close: 04:09PM WIB	710	710	705	705	700.00 - 715.00	700	715	630.00 - 1,045.00	630	1,045	631,200	3,543,639	5,138,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.75%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-02-28	At close: 04:05PM WIB	715	720	715	720	695.00 - 725.00	695	725	630.00 - 1,045.00	630	1,045	3,386,400	3,507,064	5,210,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (7.69%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-02-27	At close: 04:09PM WIB	685	690	710	715	685.00 - 720.00	685	720	630.00 - 1,045.00	630	1,045	11,993,700	3,335,138	5,174,000,000,000	1	12	61	Apr 24, 2024 - Apr 29, 2024	55.00 (8.03%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-02-26	At close: 04:14PM WIB	670	670	680	685	670.00 - 690.00	670	690	630.00 - 1,045.00	630	1,045	3,026,300	3,337,440	4,957,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (8.21%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk	2024-02-23	At close: 04:05PM WIB	665	665	670	675	650.00 - 675.00	650	675	630.00 - 1,045.00	630	1,045	1,938,200	3,344,566	4,849,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (8.27%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk (ARNA.JK)	2024-02-22	At close: 04:08PM WIB	650	655	660	670	650.00 - 670.00	650	670	630.00 - 1,050.00	630	1,050	1,866,700	3,358,330	4,812,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (8.46%)	55	8	Mar 20, 2023
ARNA	PT Arwana Citramulia Tbk (ARNA.JK)	2024-02-21	At close: 04:11PM WIB	665	665	650	655	650.00 - 675.00	650	675	630.00 - 1,050.00	630	1,050	14,579,200	3,136,710	4,704,000,000,000	1	11	61	Apr 24, 2024 - Apr 29, 2024	55.00 (8.27%)	55	8	Mar 20, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ARNA	PT Arwana Citramulia Tbk	2024-04-15	5,390,000,000,000	5,120,000,000,000	12	11	2	3	2	9	1	0	0	965	630	703	733	4,150,000	6,500,000	7,240,000,000	0	3,430,000,000	52	18	43	6	43	6	5	90	N/A	Apr 17, 2024	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-12	5,390,000,000,000	5,120,000,000,000	12	11	2	3	2	9	1	0	0	965	630	699	735	4,120,000	5,650,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-11	5,390,000,000,000	5,120,000,000,000	12	11	2	3	2	9	1	0	0	995	630	699	735	4,130,000	5,650,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-10	5,390,000,000,000	5,120,000,000,000	12	11	2	3	2	9	1	0	0	995	630	699	735	4,130,000	5,650,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-05	5,320,000,000,000	5,050,000,000,000	12	11	2	3	2	9	1	0	0	995	0	697	739	4,050,000	5,510,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-04	5,360,000,000,000	5,090,000,000,000	12	11	2	3	2	9	1	0	0	1,000	0	697	739	3,880,000	4,310,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-03	5,360,000,000,000	5,090,000,000,000	12	11	2	3	2	9	1	0	0	1,005	0	697	740	3,820,000	3,880,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-02	5,070,000,000,000	4,800,000,000,000	11	11	2	3	2	8	1	0	0	1,010	0	698	741	3,810,000	3,700,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-04-01	5,070,000,000,000	4,800,000,000,000	11	11	2	3	2	8	1	0	0	1,010	0	698	741	3,810,000	3,700,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-29	5,070,000,000,000	4,800,000,000,000	11	11	2	3	2	8	1	0	0	1,010	630	698	742	3,820,000	3,560,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-28	5,070,000,000,000	4,800,000,000,000	11	11	2	3	2	8	1	0	0	1,010	0	698	743	3,660,000	2,890,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-27	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,010	0	698	744	3,680,000	3,010,000	7,240,000,000	0	3,430,000,000	52	18	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-26	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,010	0	697	745	3,740,000	3,080,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-25	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,010	630	697	745	3,740,000	3,080,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-22	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,010	0	696	747	3,620,000	2,190,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-21	5,100,000,000,000	4,830,000,000,000	12	11	2	3	2	8	1	0	0	1,010	630	696	747	3,620,000	2,190,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-14	5,070,000,000,000	4,800,000,000,000	11	11	2	3	2	8	1	0	0	1,015	0	691	753	3,540,000	2,910,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-13	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,015	0	691	753	3,480,000	2,910,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-11	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,015	630	691	753	3,390,000	2,910,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-08	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,025	630	690	754	3,430,000	2,980,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-05	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,045	0	685	758	3,470,000	5,410,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-04	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,045	630	685	758	3,470,000	5,410,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-03-01	5,140,000,000,000	4,870,000,000,000	12	11	2	3	2	8	1	0	0	1,045	630	684	759	3,540,000	5,720,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-02-28	5,170,000,000,000	4,910,000,000,000	12	11	2	3	2	8	1	-33	28	1,045	0	681	762	3,340,000	5,270,000	7,240,000,000	7,320,000,000	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-02-27	4,960,000,000,000	4,690,000,000,000	11	11	2	3	2	8	1	0	0	1,045	0	680	763	3,340,000	5,170,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk	2024-02-26	4,850,000,000,000	4,580,000,000,000	11	11	2	3	2	8	1	0	0	1,045	0	680	763	3,340,000	5,170,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk (ARNA.JK)	2024-02-23	4,810,000,000,000	4,540,000,000,000	11	9	2	3	2	8	1	0	0	1,050	0	679	766	3,360,000	5,270,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk (ARNA.JK)	2024-02-22	4,700,000,000,000	4,440,000,000,000	11	9	2	3	2	8	1	0	0	1,050	630	679	767	3,140,000	4,090,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000
ARNA	PT Arwana Citramulia Tbk (ARNA.JK)	2024-02-21	4,810,000,000,000	4,540,000,000,000	11	9	2	3	2	8	1	0	0	1,050	630	679	767	3,140,000	4,090,000	7,240,000,000	0	3,430,000,000	52	19	55	8	0	0	5	90	N/A	Mar 20, 2023	4:1	Jul 08, 2013	Dec 31, 2023	Dec 31, 2023	18	20	14	24	2,450,000,000,000	337	4	680,530,000,000	445,290,000,000	61	-21	440,660,000,000	61	172,980,000,000	9	2	252	344,010,000,000	39,930,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	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	665	670	665	670	228,300
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	660	665	660	665	0
2024-05-08	15:45:00	660	665	660	665	19,000
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:35:00	660	665	660	665	500
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	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	665	670	665	670	228,300
2024-05-08	15:46:00	660	665	660	665	0
2024-05-08	15:44:00	660	665	660	665	19,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:34:00	660	665	660	665	500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	665	665	665	665	100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	660	665	660	665	600
2024-05-08	15:10:00	660	665	660	665	105,900
2024-05-08	15:08:00	665	665	665	665	18,600
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	665	665	665	665	5,500

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	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	660	670	660	670	244,300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:35:00	660	665	660	665	500
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	665	665	665	665	100
2024-05-08	15:10:00	660	665	660	665	106,500
2024-05-08	15:05:00	665	665	665	665	24,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	660	665	660	665	10,600
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	14:41:47	660	660	660	660	0
2024-05-08	14:40:00	660	660	660	660	14,600
2024-05-08	14:35:00	660	660	660	660	60,900
2024-05-08	14:30:00	660	660	660	660	85,000
2024-05-08	14:25:00	660	660	660	660	84,800
2024-05-08	14:20:00	660	665	660	660	105,700
2024-05-08	14:15:00	660	665	660	660	290,400
2024-05-08	14:10:00	660	660	660	660	175,300
2024-05-08	14:05:00	660	660	660	660	0
2024-05-08	14:00:00	660	660	660	660	154,400
2024-05-08	13:55:00	660	660	660	660	481,000
2024-05-08	13:50:00	660	660	660	660	76,900
2024-05-08	13:46:21	655	655	655	655	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	0
2024-05-08	15:45:00	660	670	660	670	244,300
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:30:00	660	665	660	665	500
2024-05-08	15:15:00	665	665	665	665	100
2024-05-08	15:00:00	665	665	660	665	130,600
2024-05-08	14:45:00	660	665	660	665	10,600
2024-05-08	14:41:47	660	660	660	660	0
2024-05-08	14:30:00	660	660	660	660	160,500
2024-05-08	14:15:00	660	665	660	660	480,900
2024-05-08	14:00:00	660	660	660	660	329,700
2024-05-08	13:46:21	655	655	655	655	0
2024-05-08	13:45:00	655	660	655	660	583,900
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	11:46:02	660	660	660	660	0
2024-05-08	11:45:00	660	660	660	660	400
2024-05-08	11:30:00	660	660	660	660	700
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:14:24	660	660	660	660	0
2024-05-08	11:00:00	660	660	660	660	4,400
2024-05-08	10:45:00	660	660	660	660	300
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:29:38	660	660	660	660	0
2024-05-08	10:15:00	665	665	660	660	1,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:30:00	660	670	660	670	244,800
2024-05-08	15:00:00	665	665	660	665	130,700
2024-05-08	14:41:47	660	660	660	660	0
2024-05-08	14:30:00	660	665	660	665	171,100
2024-05-08	14:00:00	660	665	660	660	810,600
2024-05-08	13:46:21	655	655	655	655	0
2024-05-08	13:30:00	655	660	655	660	583,900
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	11:46:02	660	660	660	660	0
2024-05-08	11:30:00	660	660	660	660	1,100
2024-05-08	11:14:24	660	660	660	660	0
2024-05-08	11:00:00	660	660	660	660	4,400
2024-05-08	10:30:00	660	660	660	660	300
2024-05-08	10:29:38	660	660	660	660	0
2024-05-08	10:00:00	660	665	655	660	3,000
2024-05-08	09:47:43	660	660	660	660	0
2024-05-08	09:30:00	655	665	655	660	132,600
2024-05-08	09:00:11	660	660	660	660	0
2024-05-08	09:00:00	660	660	650	660	36,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:48:52	655	655	655	655	0
2024-05-07	15:30:00	655	660	655	655	532,600
2024-05-07	15:00:00	660	660	655	660	388,400
2024-05-07	14:51:15	660	660	660	660	0
2024-05-07	14:30:00	660	665	655	660	503,700
2024-05-07	14:00:00	660	660	660	660	462,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:00:00	665	670	660	670	375,500
2024-05-08	14:41:47	660	660	660	660	0
2024-05-08	14:00:00	660	665	660	665	980,400
2024-05-08	13:46:21	655	655	655	655	0
2024-05-08	13:00:00	655	660	655	660	583,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:02	660	660	660	660	0
2024-05-08	11:14:24	660	660	660	660	0
2024-05-08	11:00:00	660	660	660	660	5,500
2024-05-08	10:29:38	660	660	660	660	0
2024-05-08	10:00:00	660	665	655	660	0
2024-05-08	09:47:43	660	660	660	660	0
2024-05-08	09:00:11	660	660	660	660	0
2024-05-08	09:00:00	660	665	650	660	0
2024-05-07	16:00:00	660	660	660	660	0
2024-05-07	15:48:52	655	655	655	655	0
2024-05-07	15:00:00	660	660	655	655	921,000
2024-05-07	14:51:15	660	660	660	660	0
2024-05-07	14:00:00	660	665	655	660	965,900
2024-05-07	13:55:55	660	660	660	660	0
2024-05-07	13:00:00	655	665	655	660	409,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:30	655	655	655	655	0
2024-05-07	11:20:48	660	660	660	660	0
2024-05-07	11:00:00	660	660	655	655	480,700
2024-05-07	10:32:32	660	660	660	660	0
2024-05-07	10:00:00	660	660	655	660	627,100
2024-05-07	09:49:19	655	655	655	655	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	665	665	665	665	0
2024-05-08	15:35:01	665	665	665	665	0
2024-05-08	15:00:00	665	670	660	665	394,200
2024-05-08	14:41:47	660	660	660	660	0
2024-05-08	13:46:21	655	655	655	655	0
2024-05-08	13:30:00	655	665	655	665	1,565,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:02	660	660	660	660	0
2024-05-08	11:14:24	660	660	660	660	0
2024-05-08	10:30:00	660	660	660	660	5,800
2024-05-08	10:29:38	660	660	660	660	0
2024-05-08	09:47:43	660	660	660	660	0
2024-05-08	09:00:11	660	660	660	660	0
2024-05-08	09:00:00	660	665	650	660	171,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:48:52	655	655	655	655	0
2024-05-07	15:00:00	660	660	655	660	1,715,800
2024-05-07	14:51:15	660	660	660	660	0
2024-05-07	13:55:55	660	660	660	660	0
2024-05-07	13:30:00	655	665	655	660	1,378,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:30	655	655	655	655	0
2024-05-07	11:20:48	660	660	660	660	0
2024-05-07	10:32:32	660	660	660	660	0
2024-05-07	10:30:00	660	660	655	655	761,300
2024-05-07	09:49:19	655	655	655	655	0
2024-05-07	09:05:22	660	660	660	660	0
2024-05-07	09:00:00	655	660	650	660	1,476,200
2024-05-06	15:13:48	660	660	660	660	0
2024-05-06	15:00:00	655	665	655	655	823,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	660	670	650	665	2,130,300
2024-05-07	09:00:00	655	665	650	660	5,340,000
2024-05-06	09:00:00	655	665	650	655	2,615,000
2024-05-03	09:00:00	650	660	650	650	1,024,100
2024-05-02	09:00:00	650	655	640	650	17,473,600
2024-04-30	09:00:00	650	655	645	650	3,855,900
2024-04-29	09:00:00	650	660	645	650	1,482,800
2024-04-26	09:00:00	675	675	645	650	11,161,200
2024-04-25	09:00:00	675	680	665	675	3,205,500
2024-04-24	09:00:00	675	680	665	675	1,764,900
2024-04-23	09:00:00	675	680	660	675	890,200
2024-04-22	09:00:00	680	680	660	675	3,365,500
2024-04-19	09:00:00	680	680	650	680	5,086,000
2024-04-18	09:00:00	670	685	655	680	3,068,300
2024-04-17	09:00:00	720	720	650	670	7,543,300
2024-04-16	09:00:00	745	745	700	715	5,750,800
2024-04-05	09:00:00	735	745	730	745	5,059,100
2024-04-04	09:00:00	725	735	720	735	6,059,200
2024-04-03	09:00:00	740	750	715	725	12,788,900
2024-04-02	09:00:00	700	740	700	740	6,058,000
2024-04-01	09:00:00	700	710	695	700	2,526,800
2024-03-28	09:00:00	700	720	700	700	3,828,200
2024-03-27	09:00:00	710	710	700	700	3,204,600
2024-03-26	09:00:00	710	710	690	705	4,974,100
2024-03-25	09:00:00	710	710	700	705	3,553,200
2024-03-22	09:00:00	710	715	700	710	4,718,900
2024-03-21	09:00:00	705	715	705	710	6,714,400
2024-03-20	09:00:00	710	710	695	705	6,697,300
2024-03-19	09:00:00	705	710	700	710	783,900
2024-03-18	09:00:00	705	710	695	705	1,821,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	655	665	650	660	5,340,000
2024-05-06	09:00:00	655	665	650	655	2,615,000
2024-05-03	09:00:00	650	660	650	650	1,024,100
2024-05-02	09:00:00	650	655	640	650	17,473,600
2024-04-30	09:00:00	650	655	645	650	3,855,900
2024-04-29	09:00:00	650	660	645	650	1,482,800
2024-04-26	09:00:00	675	675	645	650	11,161,200
2024-04-25	09:00:00	675	680	665	675	3,205,500
2024-04-24	09:00:00	675	680	665	675	1,764,900
2024-04-23	09:00:00	675	680	660	675	890,200
2024-04-22	09:00:00	680	680	660	675	3,365,500
2024-04-19	09:00:00	680	680	650	680	5,086,000
2024-04-18	09:00:00	670	685	655	680	3,068,300
2024-04-17	09:00:00	720	720	650	670	7,543,300
2024-04-16	09:00:00	745	745	700	715	5,750,800
2024-04-05	09:00:00	735	745	730	745	5,059,100
2024-04-04	09:00:00	725	735	720	735	6,059,200
2024-04-03	09:00:00	740	750	715	725	12,788,900
2024-04-02	09:00:00	700	740	700	740	6,058,000
2024-04-01	09:00:00	700	710	695	700	2,526,800
2024-03-28	09:00:00	700	720	700	700	3,828,200
2024-03-27	09:00:00	710	710	700	700	3,204,600
2024-03-26	09:00:00	710	710	690	705	4,974,100
2024-03-25	09:00:00	710	710	700	705	3,553,200
2024-03-22	09:00:00	710	715	700	710	4,718,900
2024-03-21	09:00:00	705	715	705	710	6,714,400
2024-03-20	09:00:00	710	710	695	705	6,697,300
2024-03-19	09:00:00	705	710	700	710	783,900
2024-03-18	09:00:00	705	710	695	705	1,821,100
2024-03-15	09:00:00	705	710	700	705	728,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	655	670	650	665	10,085,300
2024-04-28	00:00:00	650	660	640	650	23,836,400
2024-04-21	00:00:00	680	680	645	650	20,387,300
2024-04-14	00:00:00	745	745	650	680	21,448,400
2024-04-07	00:00:00	745	745	745	745	0
2024-03-31	00:00:00	700	750	695	745	32,492,000
2024-03-24	00:00:00	710	720	690	700	15,560,100
2024-03-17	00:00:00	705	715	695	710	20,735,600
2024-03-10	00:00:00	710	715	695	705	8,116,900
2024-03-03	00:00:00	710	720	695	710	5,612,000
2024-02-25	00:00:00	670	725	670	710	23,489,600
2024-02-18	00:00:00	695	700	640	670	30,631,900
2024-02-11	00:00:00	675	720	650	690	19,067,700
2024-02-04	00:00:00	675	685	665	675	6,791,200
2024-01-28	00:00:00	685	695	650	680	15,419,000
2024-01-21	00:00:00	720	725	665	685	11,140,500
2024-01-14	00:00:00	725	755	705	720	35,205,300
2024-01-07	00:00:00	675	730	660	725	19,541,300
2023-12-31	00:00:00	665	685	655	670	9,466,400
2023-12-24	00:00:00	655	665	645	665	8,053,600
2023-12-17	00:00:00	655	660	635	655	11,552,100
2023-12-10	00:00:00	650	660	630	655	4,306,500
2023-12-03	00:00:00	660	665	640	650	11,497,200
2023-11-26	00:00:00	695	710	655	660	14,236,300
2023-11-19	00:00:00	700	715	685	695	9,352,200
2023-11-12	00:00:00	675	700	665	700	3,134,500
2023-11-05	00:00:00	660	685	650	675	10,748,200
2023-10-29	00:00:00	670	670	630	660	14,455,400
2023-10-22	00:00:00	685	685	640	665	40,626,700
2023-10-15	00:00:00	720	730	665	685	27,262,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	650	670	640	665	28,583,000
2024-03-31	00:00:00	700	750	645	650	79,666,400
2024-02-29	00:00:00	710	720	690	700	50,655,800
2024-01-31	00:00:00	680	725	640	710	90,753,500
2023-12-31	00:00:00	665	755	655	685	79,368,200
2023-11-30	00:00:00	670	670	630	665	37,814,300
2023-10-31	00:00:00	660	715	630	670	40,567,300
2023-09-30	00:00:00	770	775	630	660	108,841,200
2023-08-31	00:00:00	760	795	740	770	65,792,500
2023-07-31	00:00:00	845	855	740	755	96,118,900
2023-06-30	00:00:00	885	955	800	845	108,682,600
2023-05-31	00:00:00	900	915	870	885	44,502,300
2023-04-30	00:00:00	910	965	890	900	46,966,300
2023-03-31	00:00:00	920	935	905	915	4,633,800
2023-02-28	00:00:00	1,000	1,010	990	1,005	2,079,700
2023-01-31	00:00:00	1,025	1,025	1,010	1,015	1,650,900
2022-12-31	00:00:00	995	1,080	980	1,005	48,943,600
2022-11-30	00:00:00	1,050	1,050	945	995	39,886,100
2022-10-31	00:00:00	915	1,045	895	1,045	88,666,700
2022-09-30	00:00:00	890	935	840	915	68,433,800
2022-08-31	00:00:00	895	955	865	890	41,312,300
2022-07-31	00:00:00	1,005	1,015	880	895	63,247,900
2022-06-30	00:00:00	1,000	1,025	940	1,005	45,743,800
2022-05-31	00:00:00	1,115	1,115	930	1,000	47,811,900
2022-04-30	00:00:00	1,045	1,120	980	1,115	36,909,800
2022-03-31	00:00:00	900	1,050	895	1,045	80,497,500
2022-02-28	00:00:00	890	945	835	900	69,606,000
2022-01-31	00:00:00	850	945	815	895	37,059,100
2021-12-31	00:00:00	805	890	790	850	43,654,400
2021-11-30	00:00:00	840	860	760	800	23,288,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	650	670	640	665	28,583,000
2024-03-31	00:00:00	700	750	645	650	75,810,500
2024-02-29	00:00:00	710	720	690	700	50,655,800
2024-01-31	00:00:00	680	750	640	650	221,075,700
2023-12-31	00:00:00	665	755	640	700	220,777,500
2023-11-30	00:00:00	670	755	630	710	207,936,000
2023-10-31	00:00:00	660	755	630	685	157,749,800
2023-09-30	00:00:00	770	775	630	665	187,222,800
2023-08-31	00:00:00	760	795	630	670	215,201,000
2023-07-31	00:00:00	845	855	630	660	270,752,600
2023-06-30	00:00:00	885	955	740	770	270,594,000
2023-05-31	00:00:00	900	955	740	755	249,303,800
2023-04-30	00:00:00	900	955	800	845	153,184,900
2023-03-31	00:00:00	915	965	870	885	104,005,000
2023-02-28	00:00:00	1,000	1,010	890	900	108,586,300
2023-01-31	00:00:00	1,015	1,045	905	915	138,432,000
2022-10-31	00:00:00	915	1,080	895	1,005	177,496,400
2022-07-31	00:00:00	1,005	1,015	840	915	172,994,000
2022-04-30	00:00:00	1,045	1,120	930	1,005	130,465,500
2022-01-31	00:00:00	850	1,050	815	1,045	187,162,600
2021-10-31	00:00:00	865	890	760	850	92,555,700
2021-07-31	00:00:00	760	885	700	865	172,341,300
2021-04-30	00:00:00	740	790	695	755	78,852,000
2021-01-31	00:00:00	740	790	685	740	99,573,600

Dividends Amount

Date	Time	Amount
2024-04-17	09:00:00	43
2023-03-20	09:00:00	55
2022-03-17	09:00:00	45
2021-03-19	09:00:00	30
2021-03-18	09:00:00	30
2020-03-12	09:00:00	22
2019-03-13	09:00:00	16
2018-04-06	09:00:00	12
2017-06-15	09:00:00	5
2016-05-09	09:00:00	5
2015-06-08	09:00:00	12
2014-06-10	09:00:00	16

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	43	5.81 %
2023	1	55	7.43 %
2022	1	45	6.08 %
2021	2	60	8.11 %
2020	1	22	2.97 %
2019	1	16	2.16 %
2018	1	12	1.62 %
2017	1	5	0.68 %
2016	1	5	0.68 %
2015	1	12	1.62 %
2014	1	16	2.16 %

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