Informasi Saham ASII PT Astra International 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
101	Enterprises Value Revenue Ratio	1	1	1	3
14020	Forward Pe Ratio	5	7	8	10
102	Enterprises Value E B I T D A Ratio	9	5	5	20
14008	Pe Ratio	12	6	7	8
40002	Enterprise Value	15	253,587,209,842,500	263,741,075,241,000	234,990,252,898,000
14012	Pb Ratio	29	1	1	1
40001	Market Cap	32	207,478,209,842,500	228,732,075,241,000	230,756,252,898,000
14010	Ps Ratio	36	1	1	1

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
101	Enterprises Value Revenue Ratio	1	1	1	1	1	1	1	3
14020	Forward Pe Ratio	5	7	7	8	8	9	9	10
102	Enterprises Value E B I T D A Ratio	9	5	4	5	5	5	5	20
14008	Pe Ratio	12	6	7	7	9	9	8	8
40002	Enterprise Value	15	253,587,209,842,500	243,499,298,671,000	263,741,075,241,000	277,369,118,296,500	272,876,072,523,500	252,041,318,840,000	234,990,252,898,000
14012	Pb Ratio	29	1	1	1	1	1	1	1
40001	Market Cap	32	207,478,209,842,500	208,490,298,671,000	228,732,075,241,000	252,010,118,296,500	274,276,072,523,500	242,901,318,840,000	230,756,252,898,000
14010	Ps Ratio	36	1	1	1	1	1	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	56,130,000,000,000	14,581,000,000,000	52,497,000,000,000	34,638,000,000,000	25,149,000,000,000
20304	Write Off	0	0	0	115,000,000,000	104,000,000,000
20091	Net Income	32,584,000,000,000	8,148,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
29004	Basic E P S	836	836	715	499	399
20190	E B I T D A	56,130,000,000,000	14,581,000,000,000	52,497,000,000,000	34,638,000,000,000	25,149,000,000,000
20046	Gross Profit	73,181,000,000,000	19,723,000,000,000	70,088,000,000,000	51,033,000,000,000	38,778,000,000,000
29009	Diluted E P S	836	836	715	499	399
20136	Pretax Income	52,574,000,000,000	13,537,000,000,000	50,390,000,000,000	32,350,000,000,000	21,741,000,000,000
20145	Tax Provision	9,905,000,000,000	2,611,000,000,000	9,970,000,000,000	6,764,000,000,000	3,170,000,000,000
20100	Total Revenue	314,794,000,000,000	75,652,000,000,000	301,379,000,000,000	233,485,000,000,000	175,046,000,000,000
20164	Total Expenses	271,158,000,000,000	63,823,000,000,000	259,178,000,000,000	207,952,000,000,000	161,900,000,000,000
20013	Cost Of Revenue	241,613,000,000,000	55,929,000,000,000	231,291,000,000,000	182,452,000,000,000	136,268,000,000,000
20177	Interest Income	3,056,000,000,000	802,000,000,000	2,535,000,000,000	2,553,000,000,000	2,342,000,000,000
20057	Interest Expense	3,556,000,000,000	1,044,000,000,000	2,107,000,000,000	2,288,000,000,000	3,408,000,000,000
20109	Operating Income	43,636,000,000,000	11,829,000,000,000	42,201,000,000,000	25,533,000,000,000	13,146,000,000,000
20316	Normalized Income	33,525,454,711,454	8,344,937,578,489	30,069,407,025,203	20,890,420,649,150	12,191,098,017,571
20108	Operating Expense	29,545,000,000,000	7,894,000,000,000	27,887,000,000,000	25,500,000,000,000	25,632,000,000,000
20112	Operating Revenue	314,794,000,000,000	75,652,000,000,000	301,379,000,000,000	233,485,000,000,000	175,046,000,000,000
20087	Minority Interests	-10,085,000,000,000	-2,778,000,000,000	-11,476,000,000,000	-5,390,000,000,000	-2,407,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-500,000,000,000	-242,000,000,000	428,000,000,000	265,000,000,000	-1,066,000,000,000
20416	Total Unusual Items	-825,000,000,000	91,000,000,000	-1,403,000,000,000	-878,000,000,000	5,426,000,000,000
29010	Basic Average Shares	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000
20269	Other Special Charges	-290,000,000,000	-83,000,000,000	-384,000,000,000	-421,000,000,000	-121,000,000,000
29011	Diluted Average Shares	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000
20420	Normalized E B I T D A	56,955,000,000,000	14,490,000,000,000	53,900,000,000,000	35,516,000,000,000	19,723,000,000,000
20162	Special Income Charges	-45,000,000,000	-252,000,000,000	-304,000,000,000	-333,000,000,000	-391,000,000,000
20312	Other Operating Expenses	0	0	27,887,000,000,000	25,500,000,000,000	0
20440	Rent Expense Supplemental	1,418,000,000,000	1,376,000,000,000	1,016,000,000,000	831,000,000,000	711,000,000,000
20314	Reconciled Cost Of Revenue	241,613,000,000,000	55,929,000,000,000	231,291,000,000,000	182,452,000,000,000	136,268,000,000,000
20419	Tax Effect Of Unusual Items	-218,545,288,546	-47,062,421,511	-277,592,974,797	-183,579,350,850	739,098,017,570
20225	Impairment Of Capital Assets	0	0	688,000,000,000	639,000,000,000	51,000,000,000
20075	Interest Income Non Operating	3,056,000,000,000	802,000,000,000	2,535,000,000,000	2,553,000,000,000	2,342,000,000,000
20158	Selling And Marketing Expense	11,462,000,000,000	3,112,000,000,000	11,522,000,000,000	10,757,000,000,000	11,755,000,000,000
20064	Interest Expense Non Operating	3,556,000,000,000	1,044,000,000,000	2,107,000,000,000	2,288,000,000,000	3,408,000,000,000
20093	Net Income Common Stockholders	32,584,000,000,000	8,148,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20094	Net Income Continuous Operations	42,669,000,000,000	10,926,000,000,000	40,420,000,000,000	25,586,000,000,000	18,571,000,000,000
20045	General And Administrative Expense	18,083,000,000,000	4,782,000,000,000	16,365,000,000,000	14,743,000,000,000	13,933,000,000,000
20159	Selling General And Administration	29,545,000,000,000	7,894,000,000,000	27,887,000,000,000	25,500,000,000,000	25,688,000,000,000
20412	Other Non Operating Income Expenses	1,556,000,000,000	10,000,000,000	745,000,000,000	909,000,000,000	1,562,000,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	32,584,000,000,000	8,148,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20417	Total Unusual Items Excluding Goodwill	-1,160,000,000,000	-244,000,000,000	-1,403,000,000,000	-878,000,000,000	5,069,000,000,000
20077	Net Non Operating Interest Income Expense	-500,000,000,000	-242,000,000,000	428,000,000,000	265,000,000,000	-1,066,000,000,000
20346	Net Income Including Noncontrolling Interests	42,669,000,000,000	10,926,000,000,000	40,420,000,000,000	25,586,000,000,000	18,571,000,000,000
20309	Net Income From Continuing And Discontinued Operation	32,584,000,000,000	8,148,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20331	Net Income From Continuing Operation Net Minority Interest	32,584,000,000,000	8,148,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	56,130,000,000,000	12,990,000,000,000	14,581,000,000,000	13,334,000,000,000	15,225,000,000,000	14,701,000,000,000	52,497,000,000,000	34,638,000,000,000	25,149,000,000,000
20304	Write Off	0	0	0	0	0	0	0	115,000,000,000	104,000,000,000
20091	Net Income	32,584,000,000,000	7,464,000,000,000	8,148,000,000,000	8,242,000,000,000	8,730,000,000,000	8,719,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
29004	Basic E P S	836	0	836	774	0	215	715	499	399
20190	E B I T D A	56,130,000,000,000	12,990,000,000,000	14,581,000,000,000	13,334,000,000,000	15,225,000,000,000	14,701,000,000,000	52,497,000,000,000	34,638,000,000,000	25,149,000,000,000
20046	Gross Profit	73,181,000,000,000	17,585,000,000,000	19,723,000,000,000	16,954,000,000,000	18,919,000,000,000	17,714,000,000,000	70,088,000,000,000	51,033,000,000,000	38,778,000,000,000
29009	Diluted E P S	836	0	836	774	0	215	715	499	399
20136	Pretax Income	52,574,000,000,000	12,012,000,000,000	13,537,000,000,000	12,444,000,000,000	14,581,000,000,000	14,167,000,000,000	50,390,000,000,000	32,350,000,000,000	21,741,000,000,000
20145	Tax Provision	9,905,000,000,000	2,253,000,000,000	2,611,000,000,000	2,300,000,000,000	2,741,000,000,000	2,576,000,000,000	9,970,000,000,000	6,764,000,000,000	3,170,000,000,000
20100	Total Revenue	314,794,000,000,000	81,209,000,000,000	75,652,000,000,000	78,520,000,000,000	79,413,000,000,000	82,980,000,000,000	301,379,000,000,000	233,485,000,000,000	175,046,000,000,000
20164	Total Expenses	271,158,000,000,000	71,055,000,000,000	63,823,000,000,000	68,807,000,000,000	67,473,000,000,000	72,194,000,000,000	259,178,000,000,000	207,952,000,000,000	161,900,000,000,000
20013	Cost Of Revenue	241,613,000,000,000	63,624,000,000,000	55,929,000,000,000	61,566,000,000,000	60,494,000,000,000	65,266,000,000,000	231,291,000,000,000	182,452,000,000,000	136,268,000,000,000
20177	Interest Income	3,056,000,000,000	765,000,000,000	802,000,000,000	734,000,000,000	755,000,000,000	762,000,000,000	2,535,000,000,000	2,553,000,000,000	2,342,000,000,000
20057	Interest Expense	3,556,000,000,000	978,000,000,000	1,044,000,000,000	890,000,000,000	644,000,000,000	534,000,000,000	2,107,000,000,000	2,288,000,000,000	3,408,000,000,000
20109	Operating Income	43,636,000,000,000	10,154,000,000,000	11,829,000,000,000	9,713,000,000,000	11,940,000,000,000	10,786,000,000,000	42,201,000,000,000	25,533,000,000,000	13,146,000,000,000
20316	Normalized Income	33,525,454,711,454	7,957,149,600,400	8,344,937,578,489	8,609,642,558,663	8,614,693,779,576	8,521,003,105,809	30,069,407,025,203	20,890,420,649,150	12,191,098,017,571
20108	Operating Expense	29,545,000,000,000	7,431,000,000,000	7,894,000,000,000	7,241,000,000,000	6,979,000,000,000	6,928,000,000,000	27,887,000,000,000	25,500,000,000,000	25,632,000,000,000
20112	Operating Revenue	314,794,000,000,000	81,209,000,000,000	75,652,000,000,000	78,520,000,000,000	79,413,000,000,000	82,980,000,000,000	301,379,000,000,000	233,485,000,000,000	175,046,000,000,000
20087	Minority Interests	-10,085,000,000,000	-2,295,000,000,000	-2,778,000,000,000	-1,902,000,000,000	-3,110,000,000,000	-2,872,000,000,000	-11,476,000,000,000	-5,390,000,000,000	-2,407,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-500,000,000,000	-213,000,000,000	-242,000,000,000	-156,000,000,000	111,000,000,000	228,000,000,000	428,000,000,000	265,000,000,000	-1,066,000,000,000
20416	Total Unusual Items	-825,000,000,000	-607,000,000,000	91,000,000,000	-451,000,000,000	142,000,000,000	242,000,000,000	-1,403,000,000,000	-878,000,000,000	5,426,000,000,000
29010	Basic Average Shares	40,484,000,000	0	40,484,000,000	40,484,000,000	0	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000
20269	Other Special Charges	-290,000,000,000	-69,000,000,000	-83,000,000,000	-65,000,000,000	-73,000,000,000	-79,000,000,000	-384,000,000,000	-421,000,000,000	-121,000,000,000
29011	Diluted Average Shares	40,484,000,000	0	40,484,000,000	40,484,000,000	0	40,484,000,000	40,484,000,000	40,484,000,000	40,484,000,000
20420	Normalized E B I T D A	56,955,000,000,000	13,597,000,000,000	14,490,000,000,000	13,785,000,000,000	15,083,000,000,000	14,459,000,000,000	53,900,000,000,000	35,516,000,000,000	19,723,000,000,000
20162	Special Income Charges	-45,000,000,000	69,000,000,000	-252,000,000,000	65,000,000,000	73,000,000,000	79,000,000,000	-304,000,000,000	-333,000,000,000	-391,000,000,000
20312	Other Operating Expenses	0	0	0	0	0	0	27,887,000,000,000	25,500,000,000,000	0
20440	Rent Expense Supplemental	1,418,000,000,000	330,000,000,000	1,376,000,000,000	0	0	288,000,000,000	1,016,000,000,000	831,000,000,000	711,000,000,000
20314	Reconciled Cost Of Revenue	241,613,000,000,000	63,624,000,000,000	55,929,000,000,000	61,566,000,000,000	60,494,000,000,000	65,266,000,000,000	231,291,000,000,000	182,452,000,000,000	136,268,000,000,000
20419	Tax Effect Of Unusual Items	-218,545,288,546	-113,850,399,600	-47,062,421,511	-83,357,441,337	26,693,779,576	44,003,105,809	-277,592,974,797	-183,579,350,850	739,098,017,570
20225	Impairment Of Capital Assets	0	0	0	0	0	0	688,000,000,000	639,000,000,000	51,000,000,000
20075	Interest Income Non Operating	3,056,000,000,000	765,000,000,000	802,000,000,000	734,000,000,000	755,000,000,000	762,000,000,000	2,535,000,000,000	2,553,000,000,000	2,342,000,000,000
20158	Selling And Marketing Expense	11,462,000,000,000	2,865,000,000,000	3,112,000,000,000	2,767,000,000,000	2,718,000,000,000	2,856,000,000,000	11,522,000,000,000	10,757,000,000,000	11,755,000,000,000
20064	Interest Expense Non Operating	3,556,000,000,000	978,000,000,000	1,044,000,000,000	890,000,000,000	644,000,000,000	534,000,000,000	2,107,000,000,000	2,288,000,000,000	3,408,000,000,000
20093	Net Income Common Stockholders	32,584,000,000,000	7,464,000,000,000	8,148,000,000,000	8,242,000,000,000	8,730,000,000,000	8,719,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20094	Net Income Continuous Operations	42,669,000,000,000	9,759,000,000,000	10,926,000,000,000	10,144,000,000,000	11,840,000,000,000	11,591,000,000,000	40,420,000,000,000	25,586,000,000,000	18,571,000,000,000
20045	General And Administrative Expense	18,083,000,000,000	4,566,000,000,000	4,782,000,000,000	4,474,000,000,000	4,261,000,000,000	4,072,000,000,000	16,365,000,000,000	14,743,000,000,000	13,933,000,000,000
20159	Selling General And Administration	29,545,000,000,000	7,431,000,000,000	7,894,000,000,000	7,241,000,000,000	6,979,000,000,000	6,928,000,000,000	27,887,000,000,000	25,500,000,000,000	25,688,000,000,000
20412	Other Non Operating Income Expenses	1,556,000,000,000	399,000,000,000	10,000,000,000	721,000,000,000	426,000,000,000	583,000,000,000	745,000,000,000	909,000,000,000	1,562,000,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	32,584,000,000,000	7,464,000,000,000	8,148,000,000,000	8,242,000,000,000	8,730,000,000,000	8,719,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20417	Total Unusual Items Excluding Goodwill	-1,160,000,000,000	-607,000,000,000	-244,000,000,000	-451,000,000,000	142,000,000,000	242,000,000,000	-1,403,000,000,000	-878,000,000,000	5,069,000,000,000
20077	Net Non Operating Interest Income Expense	-500,000,000,000	-213,000,000,000	-242,000,000,000	-156,000,000,000	111,000,000,000	228,000,000,000	428,000,000,000	265,000,000,000	-1,066,000,000,000
20346	Net Income Including Noncontrolling Interests	42,669,000,000,000	9,759,000,000,000	10,926,000,000,000	10,144,000,000,000	11,840,000,000,000	11,591,000,000,000	40,420,000,000,000	25,586,000,000,000	18,571,000,000,000
20309	Net Income From Continuing And Discontinued Operation	32,584,000,000,000	7,464,000,000,000	8,148,000,000,000	8,242,000,000,000	8,730,000,000,000	8,719,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000
20331	Net Income From Continuing Operation Net Minority Interest	32,584,000,000,000	7,464,000,000,000	8,148,000,000,000	8,242,000,000,000	8,730,000,000,000	8,719,000,000,000	28,944,000,000,000	20,196,000,000,000	16,164,000,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	5,310,000,000,000	5,016,000,000,000	4,767,000,000,000	4,844,000,000,000
23531	Net Debt	50,191,000,000,000	7,458,000,000,000	7,257,000,000,000	30,290,000,000,000
23165	Payables	46,445,000,000,000	44,274,000,000,000	30,339,000,000,000	19,372,000,000,000
23139	Net P P E	98,167,000,000,000	78,751,000,000,000	74,388,000,000,000	79,196,000,000,000
23351	Properties	34,261,000,000,000	27,468,000,000,000	25,734,000,000,000	25,540,000,000,000
23386	Total Debt	93,310,000,000,000	70,721,000,000,000	72,486,000,000,000	79,481,000,000,000
23100	Gross P P E	213,504,000,000,000	185,098,000,000,000	170,757,000,000,000	167,271,000,000,000
23038	Common Stock	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000
23045	Current Debt	38,024,000,000,000	33,667,000,000,000	37,959,000,000,000	36,260,000,000,000
23532	Share Issued	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140
23220	Total Assets	445,679,000,000,000	413,297,000,000,000	367,311,000,000,000	338,203,000,000,000
23027	Capital Stock	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000
23382	Other Payable	705,000,000,000	696,000,000,000	674,000,000,000	690,000,000,000
23028	Cash Financial	23,971,000,000,000	46,009,000,000,000	38,220,000,000,000	26,512,000,000,000
23123	Long Term Debt	53,303,000,000,000	35,086,000,000,000	33,245,000,000,000	41,583,000,000,000
23179	Prepaid Assets	5,448,000,000,000	6,786,000,000,000	6,115,000,000,000	5,110,000,000,000
23385	Working Capital	41,164,000,000,000	60,620,000,000,000	56,484,000,000,000	46,572,000,000,000
23000	Accounts Payable	40,529,000,000,000	37,644,000,000,000	25,149,000,000,000	16,529,000,000,000
23029	Cash Equivalents	17,165,000,000,000	15,286,000,000,000	25,727,000,000,000	21,041,000,000,000
23245	Invested Capital	289,967,000,000,000	260,895,000,000,000	243,257,000,000,000	233,505,000,000,000
23340	Other Properties	70,161,000,000,000	59,259,000,000,000	54,368,000,000,000	53,842,000,000,000
23132	Minority Interest	51,778,000,000,000	51,578,000,000,000	43,562,000,000,000	39,792,000,000,000
23342	Other Receivables	39,247,000,000,000	38,526,000,000,000	36,310,000,000,000	34,952,000,000,000
23204	Retained Earnings	188,572,000,000,000	181,098,000,000,000	163,375,000,000,000	148,643,000,000,000
23217	Total Tax Payable	5,211,000,000,000	5,934,000,000,000	4,516,000,000,000	2,153,000,000,000
23352	Current Provisions	291,000,000,000	212,000,000,000	149,000,000,000	131,000,000,000
23001	Accounts Receivable	27,938,000,000,000	29,425,000,000,000	21,830,000,000,000	17,031,000,000,000
23280	Common Stock Equity	198,640,000,000,000	192,142,000,000,000	172,053,000,000,000	155,662,000,000,000
23403	Net Tangible Assets	181,593,000,000,000	176,541,000,000,000	157,003,000,000,000	140,619,000,000,000
23215	Stockholders Equity	198,640,000,000,000	192,142,000,000,000	172,053,000,000,000	155,662,000,000,000
23383	Tangible Book Value	181,593,000,000,000	176,541,000,000,000	157,003,000,000,000	140,619,000,000,000
23353	Long Term Provisions	1,103,000,000,000	1,090,000,000,000	831,000,000,000	816,000,000,000
23374	Total Capitalization	251,943,000,000,000	227,228,000,000,000	205,298,000,000,000	197,245,000,000,000
23312	Land And Improvements	13,499,000,000,000	13,016,000,000,000	12,478,000,000,000	12,318,000,000,000
23393	Ordinary Shares Number	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	11,737,000,000,000	10,585,000,000,000	10,283,000,000,000	10,199,000,000,000
23008	Accumulated Depreciation	-115,337,000,000,000	-106,347,000,000,000	-96,369,000,000,000	-88,075,000,000,000
23282	Construction In Progress	9,340,000,000,000	4,917,000,000,000	3,490,000,000,000	3,342,000,000,000
23380	Capital Lease Obligations	1,983,000,000,000	1,968,000,000,000	1,282,000,000,000	1,638,000,000,000
23030	Cash And Cash Equivalents	41,136,000,000,000	61,295,000,000,000	63,947,000,000,000	47,553,000,000,000
23262	Gross Accounts Receivable	29,643,000,000,000	31,462,000,000,000	0	17,031,000,000,000
23012	Additional Paid In Capital	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000
23275	Buildings And Improvements	31,314,000,000,000	30,085,000,000,000	28,701,000,000,000	27,716,000,000,000
23126	Long Term Equity Investment	61,348,000,000,000	46,725,000,000,000	37,794,000,000,000	33,483,000,000,000
23062	Non Current Deferred Revenue	1,512,000,000,000	1,326,000,000,000	1,236,000,000,000	1,212,000,000,000
23163	Other Short Term Investments	848,000,000,000	286,000,000,000	651,000,000,000	852,000,000,000
23020	Available For Sale Securities	0	0	0	14,321,000,000,000
23319	Machinery Furniture Equipment	54,929,000,000,000	50,353,000,000,000	45,986,000,000,000	44,513,000,000,000
23048	Current Capital Lease Obligation	1,037,000,000,000	1,002,000,000,000	708,000,000,000	876,000,000,000
23127	Long Term Capital Lease Obligation	946,000,000,000	966,000,000,000	574,000,000,000	762,000,000,000
23098	Goodwill And Other Intangible Assets	17,047,000,000,000	15,601,000,000,000	15,050,000,000,000	15,043,000,000,000
23261	Total Equity Gross Minority Interest	250,418,000,000,000	243,720,000,000,000	215,615,000,000,000	195,454,000,000,000
23067	Non Current Deferred Taxes Liabilities	5,640,000,000,000	4,265,000,000,000	4,102,000,000,000	3,972,000,000,000
23259	Total Liabilities Net Minority Interest	195,261,000,000,000	169,577,000,000,000	151,696,000,000,000	142,749,000,000,000
23046	Current Debt And Capital Lease Obligation	39,061,000,000,000	34,669,000,000,000	38,667,000,000,000	37,136,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-1,705,000,000,000	-2,037,000,000,000	0	0
23124	Long Term Debt And Capital Lease Obligation	54,249,000,000,000	36,052,000,000,000	33,819,000,000,000	42,345,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	7,510,000,000,000	7,186,000,000,000	7,151,000,000,000	7,002,000,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	5,366,000,000,000	5,310,000,000,000	4,981,000,000,000	4,896,000,000,000	4,902,000,000,000	5,016,000,000,000	4,767,000,000,000	4,844,000,000,000
23531	Net Debt	45,086,000,000,000	50,191,000,000,000	34,189,000,000,000	24,448,000,000,000	0	7,458,000,000,000	7,257,000,000,000	30,290,000,000,000
23165	Payables	45,602,000,000,000	46,445,000,000,000	51,481,000,000,000	47,940,000,000,000	49,134,000,000,000	44,274,000,000,000	30,339,000,000,000	19,372,000,000,000
23139	Net P P E	99,464,000,000,000	98,167,000,000,000	88,090,000,000,000	83,846,000,000,000	81,093,000,000,000	78,751,000,000,000	74,388,000,000,000	79,196,000,000,000
23351	Properties	34,779,000,000,000	34,261,000,000,000	27,225,000,000,000	26,632,000,000,000	26,675,000,000,000	27,468,000,000,000	25,734,000,000,000	25,540,000,000,000
23386	Total Debt	94,594,000,000,000	93,310,000,000,000	86,799,000,000,000	78,064,000,000,000	71,585,000,000,000	70,721,000,000,000	72,486,000,000,000	79,481,000,000,000
23100	Gross P P E	217,797,000,000,000	213,504,000,000,000	201,955,000,000,000	194,640,000,000,000	189,095,000,000,000	185,098,000,000,000	170,757,000,000,000	167,271,000,000,000
23038	Common Stock	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000
23045	Current Debt	43,905,000,000,000	38,024,000,000,000	46,668,000,000,000	36,727,000,000,000	30,406,000,000,000	33,667,000,000,000	37,959,000,000,000	36,260,000,000,000
23532	Share Issued	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140
23220	Total Assets	460,025,000,000,000	445,679,000,000,000	442,975,000,000,000	419,690,000,000,000	432,994,000,000,000	413,297,000,000,000	367,311,000,000,000	338,203,000,000,000
23027	Capital Stock	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000	2,024,000,000,000
23382	Other Payable	638,000,000,000	705,000,000,000	2,829,000,000,000	752,000,000,000	671,000,000,000	696,000,000,000	674,000,000,000	690,000,000,000
23028	Cash Financial	26,421,000,000,000	23,971,000,000,000	33,736,000,000,000	35,211,000,000,000	54,495,000,000,000	46,009,000,000,000	38,220,000,000,000	26,512,000,000,000
23123	Long Term Debt	48,871,000,000,000	53,303,000,000,000	38,459,000,000,000	39,597,000,000,000	39,324,000,000,000	35,086,000,000,000	33,245,000,000,000	41,583,000,000,000
23179	Prepaid Assets	4,897,000,000,000	5,448,000,000,000	6,777,000,000,000	5,779,000,000,000	6,748,000,000,000	6,786,000,000,000	6,115,000,000,000	5,110,000,000,000
23385	Working Capital	43,091,000,000,000	41,164,000,000,000	26,731,000,000,000	41,055,000,000,000	66,945,000,000,000	60,620,000,000,000	56,484,000,000,000	46,572,000,000,000
23000	Accounts Payable	40,211,000,000,000	40,529,000,000,000	44,756,000,000,000	43,505,000,000,000	42,511,000,000,000	37,644,000,000,000	25,149,000,000,000	16,529,000,000,000
23029	Cash Equivalents	21,269,000,000,000	17,165,000,000,000	17,202,000,000,000	16,665,000,000,000	17,639,000,000,000	15,286,000,000,000	25,727,000,000,000	21,041,000,000,000
23245	Invested Capital	299,776,000,000,000	289,967,000,000,000	275,916,000,000,000	262,670,000,000,000	269,597,000,000,000	260,895,000,000,000	243,257,000,000,000	233,505,000,000,000
23340	Other Properties	71,884,000,000,000	70,161,000,000,000	68,120,000,000,000	64,960,000,000,000	61,953,000,000,000	59,259,000,000,000	54,368,000,000,000	53,842,000,000,000
23132	Minority Interest	54,580,000,000,000	51,778,000,000,000	48,180,000,000,000	46,964,000,000,000	51,725,000,000,000	51,578,000,000,000	43,562,000,000,000	39,792,000,000,000
23342	Other Receivables	45,037,000,000,000	39,247,000,000,000	39,623,000,000,000	37,819,000,000,000	45,242,000,000,000	38,526,000,000,000	36,310,000,000,000	34,952,000,000,000
23204	Retained Earnings	196,041,000,000,000	188,572,000,000,000	180,477,000,000,000	176,202,000,000,000	189,827,000,000,000	181,098,000,000,000	163,375,000,000,000	148,643,000,000,000
23217	Total Tax Payable	4,753,000,000,000	5,211,000,000,000	3,896,000,000,000	3,683,000,000,000	5,952,000,000,000	5,934,000,000,000	4,516,000,000,000	2,153,000,000,000
23352	Current Provisions	249,000,000,000	291,000,000,000	296,000,000,000	215,000,000,000	205,000,000,000	212,000,000,000	149,000,000,000	131,000,000,000
23001	Accounts Receivable	27,482,000,000,000	27,938,000,000,000	30,964,000,000,000	31,369,000,000,000	28,323,000,000,000	29,425,000,000,000	21,830,000,000,000	17,031,000,000,000
23280	Common Stock Equity	207,000,000,000,000	198,640,000,000,000	190,789,000,000,000	186,346,000,000,000	199,867,000,000,000	192,142,000,000,000	172,053,000,000,000	155,662,000,000,000
23403	Net Tangible Assets	189,873,000,000,000	181,593,000,000,000	174,002,000,000,000	170,349,000,000,000	183,983,000,000,000	176,541,000,000,000	157,003,000,000,000	140,619,000,000,000
23215	Stockholders Equity	207,000,000,000,000	198,640,000,000,000	190,789,000,000,000	186,346,000,000,000	199,867,000,000,000	192,142,000,000,000	172,053,000,000,000	155,662,000,000,000
23383	Tangible Book Value	189,873,000,000,000	181,593,000,000,000	174,002,000,000,000	170,349,000,000,000	183,983,000,000,000	176,541,000,000,000	157,003,000,000,000	140,619,000,000,000
23353	Long Term Provisions	1,121,000,000,000	1,103,000,000,000	1,143,000,000,000	1,101,000,000,000	1,069,000,000,000	1,090,000,000,000	831,000,000,000	816,000,000,000
23374	Total Capitalization	255,871,000,000,000	251,943,000,000,000	229,248,000,000,000	225,943,000,000,000	239,191,000,000,000	227,228,000,000,000	205,298,000,000,000	197,245,000,000,000
23312	Land And Improvements	13,547,000,000,000	13,499,000,000,000	13,162,000,000,000	13,147,000,000,000	13,069,000,000,000	13,016,000,000,000	12,478,000,000,000	12,318,000,000,000
23393	Ordinary Shares Number	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140	40,483,553,140
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	11,761,000,000,000	11,737,000,000,000	11,806,000,000,000	11,101,000,000,000	10,982,000,000,000	10,585,000,000,000	10,283,000,000,000	10,199,000,000,000
23008	Accumulated Depreciation	-118,333,000,000,000	-115,337,000,000,000	-113,865,000,000,000	-110,794,000,000,000	-108,002,000,000,000	-106,347,000,000,000	-96,369,000,000,000	-88,075,000,000,000
23282	Construction In Progress	9,390,000,000,000	9,340,000,000,000	9,205,000,000,000	7,751,000,000,000	6,613,000,000,000	4,917,000,000,000	3,490,000,000,000	3,342,000,000,000
23380	Capital Lease Obligations	1,818,000,000,000	1,983,000,000,000	1,672,000,000,000	1,740,000,000,000	1,855,000,000,000	1,968,000,000,000	1,282,000,000,000	1,638,000,000,000
23030	Cash And Cash Equivalents	47,690,000,000,000	41,136,000,000,000	50,938,000,000,000	51,876,000,000,000	72,134,000,000,000	61,295,000,000,000	63,947,000,000,000	47,553,000,000,000
23262	Gross Accounts Receivable	0	29,643,000,000,000	0	0	28,323,000,000,000	31,462,000,000,000	0	17,031,000,000,000
23012	Additional Paid In Capital	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000	1,139,000,000,000
23275	Buildings And Improvements	31,654,000,000,000	31,314,000,000,000	31,292,000,000,000	30,449,000,000,000	30,070,000,000,000	30,085,000,000,000	28,701,000,000,000	27,716,000,000,000
23126	Long Term Equity Investment	62,373,000,000,000	61,348,000,000,000	59,939,000,000,000	46,714,000,000,000	45,426,000,000,000	46,725,000,000,000	37,794,000,000,000	33,483,000,000,000
23062	Non Current Deferred Revenue	1,457,000,000,000	1,512,000,000,000	1,490,000,000,000	1,337,000,000,000	1,326,000,000,000	1,326,000,000,000	1,236,000,000,000	1,212,000,000,000
23163	Other Short Term Investments	795,000,000,000	848,000,000,000	852,000,000,000	829,000,000,000	851,000,000,000	286,000,000,000	651,000,000,000	852,000,000,000
23020	Available For Sale Securities	0	0	0	0	0	0	0	14,321,000,000,000
23319	Machinery Furniture Equipment	56,543,000,000,000	54,929,000,000,000	52,951,000,000,000	51,701,000,000,000	50,715,000,000,000	50,353,000,000,000	45,986,000,000,000	44,513,000,000,000
23048	Current Capital Lease Obligation	985,000,000,000	1,037,000,000,000	926,000,000,000	931,000,000,000	987,000,000,000	1,002,000,000,000	708,000,000,000	876,000,000,000
23127	Long Term Capital Lease Obligation	833,000,000,000	946,000,000,000	746,000,000,000	809,000,000,000	868,000,000,000	966,000,000,000	574,000,000,000	762,000,000,000
23098	Goodwill And Other Intangible Assets	17,127,000,000,000	17,047,000,000,000	16,787,000,000,000	15,997,000,000,000	15,884,000,000,000	15,601,000,000,000	15,050,000,000,000	15,043,000,000,000
23261	Total Equity Gross Minority Interest	261,580,000,000,000	250,418,000,000,000	238,969,000,000,000	233,310,000,000,000	251,592,000,000,000	243,720,000,000,000	215,615,000,000,000	195,454,000,000,000
23067	Non Current Deferred Taxes Liabilities	5,691,000,000,000	5,640,000,000,000	4,053,000,000,000	4,003,000,000,000	4,069,000,000,000	4,265,000,000,000	4,102,000,000,000	3,972,000,000,000
23259	Total Liabilities Net Minority Interest	198,445,000,000,000	195,261,000,000,000	204,006,000,000,000	186,380,000,000,000	181,402,000,000,000	169,577,000,000,000	151,696,000,000,000	142,749,000,000,000
23046	Current Debt And Capital Lease Obligation	44,890,000,000,000	39,061,000,000,000	47,594,000,000,000	37,658,000,000,000	31,393,000,000,000	34,669,000,000,000	38,667,000,000,000	37,136,000,000,000
23266	Allowance For Doubtful Accounts Receivable	0	-1,705,000,000,000	0	0	0	-2,037,000,000,000	0	0
23124	Long Term Debt And Capital Lease Obligation	49,704,000,000,000	54,249,000,000,000	39,205,000,000,000	40,406,000,000,000	40,192,000,000,000	36,052,000,000,000	33,819,000,000,000	42,345,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	7,732,000,000,000	7,510,000,000,000	7,733,000,000,000	7,540,000,000,000	7,387,000,000,000	7,186,000,000,000	7,151,000,000,000	7,002,000,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	267,000,000,000	67,000,000,000	439,000,000,000	410,000,000,000	421,000,000,000
26185	Free Cash Flow	9,694,000,000,000	-5,585,000,000,000	25,487,000,000,000	32,545,000,000,000	32,448,000,000,000
26027	Changes In Cash	-24,937,000,000,000	-9,725,000,000,000	-4,153,000,000,000	16,147,000,000,000	22,861,000,000,000
26182	Issuance Of Debt	156,398,000,000,000	46,137,000,000,000	80,029,000,000,000	91,888,000,000,000	110,140,000,000,000
26123	Sale Of Business	0	0	0	0	16,831,000,000,000
26016	End Cash Position	47,197,000,000,000	41,136,000,000,000	61,295,000,000,000	63,947,000,000,000	47,553,000,000,000
26112	Purchase Of P P E	-20,267,000,000,000	-4,920,000,000,000	-11,516,000,000,000	-5,363,000,000,000	-5,011,000,000,000
26183	Repayment Of Debt	-135,932,000,000,000	-40,114,000,000,000	-86,215,000,000,000	-100,617,000,000,000	-126,032,000,000,000
26125	Sale Of Investment	3,028,000,000,000	548,000,000,000	3,382,000,000,000	3,521,000,000,000	6,514,000,000,000
26005	Capital Expenditure	-20,659,000,000,000	-5,078,000,000,000	-11,855,000,000,000	-5,707,000,000,000	-5,235,000,000,000
26007	Cash Dividends Paid	-26,297,000,000,000	-3,965,000,000,000	-11,409,000,000,000	-5,340,000,000,000	-7,445,000,000,000
26012	Financing Cash Flow	-19,637,000,000,000	-387,000,000,000	-25,528,000,000,000	-18,200,000,000,000	-27,955,000,000,000
26253	Interest Paid C F F	-3,741,000,000,000	-1,903,000,000,000	-1,509,000,000,000	-1,855,000,000,000	-3,215,000,000,000
26013	Investing Cash Flow	-35,653,000,000,000	-8,831,000,000,000	-15,967,000,000,000	-3,905,000,000,000	13,133,000,000,000
26124	Sale Of Intangibles	1,000,000,000	0	32,000,000,000	0	8,000,000,000
26115	Purchase Of Business	-19,420,000,000,000	-6,029,000,000,000	-5,429,000,000,000	-970,000,000,000	-1,152,000,000,000
26110	Purchase Of Investment	-5,532,000,000,000	89,000,000,000	-7,177,000,000,000	-5,379,000,000,000	-7,079,000,000,000
26015	Beginning Cash Position	72,134,000,000,000	50,935,000,000,000	63,947,000,000,000	47,553,000,000,000	24,324,000,000,000
26223	Classesof Cash Payments	-337,026,000,000,000	-119,853,000,000,000	-281,470,000,000,000	-231,904,000,000,000	-126,647,000,000,000
26099	Long Term Debt Issuance	43,825,000,000,000	16,876,000,000,000	35,144,000,000,000	31,257,000,000,000	23,393,000,000,000
26090	Long Term Debt Payments	-33,489,000,000,000	-10,254,000,000,000	-43,089,000,000,000	-37,247,000,000,000	-30,716,000,000,000
26108	Purchase Of Intangibles	-392,000,000,000	-158,000,000,000	-339,000,000,000	-344,000,000,000	-224,000,000,000
26246	Dividends Received C F I	7,412,000,000,000	1,910,000,000,000	6,295,000,000,000	4,575,000,000,000	3,727,000,000,000
26101	Short Term Debt Issuance	112,573,000,000,000	29,261,000,000,000	44,885,000,000,000	60,631,000,000,000	86,747,000,000,000
26091	Short Term Debt Payments	-102,443,000,000,000	-29,860,000,000,000	-43,126,000,000,000	-63,370,000,000,000	-95,316,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-7,445,000,000,000
26073	Net Long Term Debt Issuance	10,336,000,000,000	6,622,000,000,000	-7,945,000,000,000	-5,990,000,000,000	-7,323,000,000,000
26164	Net Other Financing Charges	2,355,000,000,000	782,000,000,000	-2,538,000,000,000	-497,000,000,000	571,000,000,000
26165	Net Other Investing Changes	-745,000,000,000	-337,000,000,000	-1,642,000,000,000	-335,000,000,000	-810,000,000,000
26119	Net P P E Purchase And Sale	-20,000,000,000,000	-4,853,000,000,000	-11,077,000,000,000	-4,953,000,000,000	-4,590,000,000,000
26273	Capital Expenditure Reported	0	0	0	0	-4,502,000,000,000
26075	Net Short Term Debt Issuance	10,130,000,000,000	-599,000,000,000	1,759,000,000,000	-2,739,000,000,000	-8,569,000,000,000
26072	Net Issuance Payments Of Debt	20,466,000,000,000	6,023,000,000,000	-6,186,000,000,000	-8,729,000,000,000	-15,892,000,000,000
26226	Paymentson Behalfof Employees	-25,814,000,000,000	-8,844,000,000,000	-21,444,000,000,000	-19,518,000,000,000	-18,047,000,000,000
26302	Sale Of Investment Properties	0	0	0	0	0
26116	Net Business Purchase And Sale	-19,420,000,000,000	-6,029,000,000,000	-5,429,000,000,000	-970,000,000,000	15,679,000,000,000
26063	Effect Of Exchange Rate Changes	493,000,000,000	-74,000,000,000	1,501,000,000,000	247,000,000,000	368,000,000,000
26118	Net Investment Purchase And Sale	-2,504,000,000,000	637,000,000,000	-3,795,000,000,000	-1,858,000,000,000	-565,000,000,000
26117	Net Intangibles Purchase And Sale	-391,000,000,000	-158,000,000,000	-307,000,000,000	-344,000,000,000	-216,000,000,000
26301	Purchase Of Investment Properties	-5,000,000,000	-1,000,000,000	-12,000,000,000	-20,000,000,000	-92,000,000,000
26300	Net Investment Properties Purchase And Sale	-5,000,000,000	-1,000,000,000	-12,000,000,000	-20,000,000,000	-92,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	-12,071,000,000,000	-3,212,000,000,000	-12,199,000,000,000	-10,662,000,000,000	-9,949,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	2,105,000,000,000	380,000,000,000	1,280,000,000,000	1,810,000,000,000	2,039,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	30,353,000,000,000	-507,000,000,000	37,342,000,000,000	38,252,000,000,000	37,683,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	375,194,000,000,000	120,988,000,000,000	325,972,000,000,000	271,927,000,000,000	165,313,000,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	267,000,000,000	88,000,000,000	67,000,000,000	74,000,000,000	38,000,000,000	77,000,000,000	439,000,000,000	410,000,000,000	421,000,000,000
26185	Free Cash Flow	9,694,000,000,000	9,155,000,000,000	-5,585,000,000,000	3,929,000,000,000	2,195,000,000,000	11,109,000,000,000	25,487,000,000,000	32,545,000,000,000	32,448,000,000,000
26027	Changes In Cash	-24,937,000,000,000	6,315,000,000,000	-9,725,000,000,000	-1,311,000,000,000	-20,216,000,000,000	11,630,000,000,000	-4,153,000,000,000	16,147,000,000,000	22,861,000,000,000
26182	Issuance Of Debt	156,398,000,000,000	43,796,000,000,000	46,137,000,000,000	27,007,000,000,000	39,458,000,000,000	26,593,000,000,000	80,029,000,000,000	91,888,000,000,000	110,140,000,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	0	16,831,000,000,000
26016	End Cash Position	47,197,000,000,000	47,690,000,000,000	41,136,000,000,000	50,935,000,000,000	51,863,000,000,000	72,134,000,000,000	61,295,000,000,000	63,947,000,000,000	47,553,000,000,000
26112	Purchase Of P P E	-20,267,000,000,000	-3,931,000,000,000	-4,920,000,000,000	-6,151,000,000,000	-5,265,000,000,000	-5,348,000,000,000	-11,516,000,000,000	-5,363,000,000,000	-5,011,000,000,000
26183	Repayment Of Debt	-135,932,000,000,000	-43,378,000,000,000	-40,114,000,000,000	-19,257,000,000,000	-33,183,000,000,000	-24,471,000,000,000	-86,215,000,000,000	-100,617,000,000,000	-126,032,000,000,000
26125	Sale Of Investment	3,028,000,000,000	710,000,000,000	548,000,000,000	825,000,000,000	945,000,000,000	67,000,000,000	3,382,000,000,000	3,521,000,000,000	6,514,000,000,000
26005	Capital Expenditure	-20,659,000,000,000	-4,038,000,000,000	-5,078,000,000,000	-6,216,000,000,000	-5,327,000,000,000	-5,477,000,000,000	-11,855,000,000,000	-5,707,000,000,000	-5,235,000,000,000
26007	Cash Dividends Paid	-26,297,000,000,000	0	-3,965,000,000,000	0	0	0	-11,409,000,000,000	-5,340,000,000,000	-7,445,000,000,000
26012	Financing Cash Flow	-19,637,000,000,000	-550,000,000,000	-387,000,000,000	7,450,000,000,000	-26,150,000,000,000	1,708,000,000,000	-25,528,000,000,000	-18,200,000,000,000	-27,955,000,000,000
26253	Interest Paid C F F	-3,741,000,000,000	-968,000,000,000	-1,903,000,000,000	-511,000,000,000	-359,000,000,000	-424,000,000,000	-1,509,000,000,000	-1,855,000,000,000	-3,215,000,000,000
26013	Investing Cash Flow	-35,653,000,000,000	-6,328,000,000,000	-8,831,000,000,000	-18,906,000,000,000	-1,588,000,000,000	-6,664,000,000,000	-15,967,000,000,000	-3,905,000,000,000	13,133,000,000,000
26124	Sale Of Intangibles	1,000,000,000	0	0	-87,000,000,000	0	0	32,000,000,000	0	8,000,000,000
26115	Purchase Of Business	-19,420,000,000,000	-1,595,000,000,000	-6,029,000,000,000	-11,412,000,000,000	-384,000,000,000	-34,000,000,000	-5,429,000,000,000	-970,000,000,000	-1,152,000,000,000
26110	Purchase Of Investment	-5,532,000,000,000	-1,252,000,000,000	89,000,000,000	-2,966,000,000,000	-1,403,000,000,000	-908,000,000,000	-7,177,000,000,000	-5,379,000,000,000	-7,079,000,000,000
26015	Beginning Cash Position	72,134,000,000,000	41,136,000,000,000	50,935,000,000,000	51,863,000,000,000	72,134,000,000,000	61,295,000,000,000	63,947,000,000,000	47,553,000,000,000	24,324,000,000,000
26223	Classesof Cash Payments	-337,026,000,000,000	-71,054,000,000,000	-119,853,000,000,000	-60,792,000,000,000	-85,327,000,000,000	-66,029,000,000,000	-281,470,000,000,000	-231,904,000,000,000	-126,647,000,000,000
26099	Long Term Debt Issuance	43,825,000,000,000	4,481,000,000,000	16,876,000,000,000	12,369,000,000,000	10,099,000,000,000	13,803,000,000,000	35,144,000,000,000	31,257,000,000,000	23,393,000,000,000
26090	Long Term Debt Payments	-33,489,000,000,000	-8,154,000,000,000	-10,254,000,000,000	-6,322,000,000,000	-8,759,000,000,000	-12,975,000,000,000	-43,089,000,000,000	-37,247,000,000,000	-30,716,000,000,000
26108	Purchase Of Intangibles	-392,000,000,000	-107,000,000,000	-158,000,000,000	-65,000,000,000	-62,000,000,000	-129,000,000,000	-339,000,000,000	-344,000,000,000	-224,000,000,000
26246	Dividends Received C F I	7,412,000,000,000	311,000,000,000	1,910,000,000,000	456,000,000,000	4,735,000,000,000	44,000,000,000	6,295,000,000,000	4,575,000,000,000	3,727,000,000,000
26101	Short Term Debt Issuance	112,573,000,000,000	39,315,000,000,000	29,261,000,000,000	14,638,000,000,000	29,359,000,000,000	12,790,000,000,000	44,885,000,000,000	60,631,000,000,000	86,747,000,000,000
26091	Short Term Debt Payments	-102,443,000,000,000	-35,224,000,000,000	-29,860,000,000,000	-12,935,000,000,000	-24,424,000,000,000	-11,496,000,000,000	-43,126,000,000,000	-63,370,000,000,000	-95,316,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-7,445,000,000,000
26073	Net Long Term Debt Issuance	10,336,000,000,000	-3,673,000,000,000	6,622,000,000,000	6,047,000,000,000	1,340,000,000,000	828,000,000,000	-7,945,000,000,000	-5,990,000,000,000	-7,323,000,000,000
26164	Net Other Financing Charges	2,355,000,000,000	0	782,000,000,000	246,000,000,000	1,316,000,000,000	11,000,000,000	-2,538,000,000,000	-497,000,000,000	571,000,000,000
26165	Net Other Investing Changes	-745,000,000,000	-550,000,000,000	-337,000,000,000	333,000,000,000	-191,000,000,000	-432,000,000,000	-1,642,000,000,000	-335,000,000,000	-810,000,000,000
26119	Net P P E Purchase And Sale	-20,000,000,000,000	-3,843,000,000,000	-4,853,000,000,000	-6,077,000,000,000	-5,227,000,000,000	-5,271,000,000,000	-11,077,000,000,000	-4,953,000,000,000	-4,590,000,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	0	-4,502,000,000,000
26075	Net Short Term Debt Issuance	10,130,000,000,000	4,091,000,000,000	-599,000,000,000	1,703,000,000,000	4,935,000,000,000	1,294,000,000,000	1,759,000,000,000	-2,739,000,000,000	-8,569,000,000,000
26072	Net Issuance Payments Of Debt	20,466,000,000,000	418,000,000,000	6,023,000,000,000	7,750,000,000,000	6,275,000,000,000	2,122,000,000,000	-6,186,000,000,000	-8,729,000,000,000	-15,892,000,000,000
26226	Paymentson Behalfof Employees	-25,814,000,000,000	-6,815,000,000,000	-8,844,000,000,000	-4,808,000,000,000	-5,347,000,000,000	-5,734,000,000,000	-21,444,000,000,000	-19,518,000,000,000	-18,047,000,000,000
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	0	0
26116	Net Business Purchase And Sale	-19,420,000,000,000	-1,595,000,000,000	-6,029,000,000,000	-11,412,000,000,000	-384,000,000,000	-34,000,000,000	-5,429,000,000,000	-970,000,000,000	15,679,000,000,000
26063	Effect Of Exchange Rate Changes	493,000,000,000	239,000,000,000	-74,000,000,000	383,000,000,000	-55,000,000,000	-791,000,000,000	1,501,000,000,000	247,000,000,000	368,000,000,000
26118	Net Investment Purchase And Sale	-2,504,000,000,000	-542,000,000,000	637,000,000,000	-2,141,000,000,000	-458,000,000,000	-841,000,000,000	-3,795,000,000,000	-1,858,000,000,000	-565,000,000,000
26117	Net Intangibles Purchase And Sale	-391,000,000,000	-107,000,000,000	-158,000,000,000	-64,000,000,000	-62,000,000,000	-129,000,000,000	-307,000,000,000	-344,000,000,000	-216,000,000,000
26301	Purchase Of Investment Properties	-5,000,000,000	-2,000,000,000	-1,000,000,000	-1,000,000,000	-1,000,000,000	-1,000,000,000	-12,000,000,000	-20,000,000,000	-92,000,000,000
26300	Net Investment Properties Purchase And Sale	-5,000,000,000	-2,000,000,000	-1,000,000,000	-1,000,000,000	-1,000,000,000	-1,000,000,000	-12,000,000,000	-20,000,000,000	-92,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	-12,071,000,000,000	-3,307,000,000,000	-3,212,000,000,000	-3,296,000,000,000	-2,256,000,000,000	-5,261,000,000,000	-12,199,000,000,000	-10,662,000,000,000	-9,949,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	2,105,000,000,000	620,000,000,000	380,000,000,000	452,000,000,000	653,000,000,000	537,000,000,000	1,280,000,000,000	1,810,000,000,000	2,039,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	30,353,000,000,000	13,193,000,000,000	-507,000,000,000	10,145,000,000,000	7,522,000,000,000	16,586,000,000,000	37,342,000,000,000	38,252,000,000,000	37,683,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	375,194,000,000,000	85,385,000,000,000	120,988,000,000,000	72,047,000,000,000	96,774,000,000,000	84,317,000,000,000	325,972,000,000,000	271,927,000,000,000	165,313,000,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ASII	PT Astra International Tbk	2024-04-15	At close: 04:14PM WIB	5,175	5,150	5,250	5,275	5,150.00 - 5,325.00	5,150	5,325	4,900.00 - 7,000.00	4,900	7,000	59,190,300	79,135,392	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-12	At close: 04:14PM WIB	5,175	5,150	5,250	5,275	5,150.00 - 5,325.00	5,150	5,325	4,900.00 - 7,000.00	4,900	7,000	59,190,300	79,142,192	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-11	At close: 04:14PM WIB	5,175	5,150	5,250	5,275	5,150.00 - 5,325.00	5,150	5,325	4,900.00 - 7,000.00	4,900	7,000	59,190,300	78,227,261	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-10	At close: 04:14PM WIB	5,175	5,150	5,250	5,275	5,150.00 - 5,325.00	5,150	5,325	4,900.00 - 7,000.00	4,900	7,000	59,190,300	77,543,578	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-05	At close: 04:14PM WIB	5,175	5,150	6,200	4,750	5,150.00 - 5,325.00	5,150	5,325	4,900.00 - 7,000.00	4,900	7,000	59,190,300	76,466,658	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-04	At close: 04:13PM WIB	5,250	5,250	6,300	4,200	5,150.00 - 5,250.00	5,150	5,250	4,900.00 - 7,000.00	4,900	7,000	48,410,800	76,307,555	209,503,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-03	At close: 04:14PM WIB	5,275	5,275	6,325	4,220	5,200.00 - 5,275.00	5,200	5,275	4,900.00 - 7,000.00	4,900	7,000	39,260,600	76,527,337	212,539,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-02	At close: 04:14PM WIB	5,200	5,225	6,225	4,480	5,175.00 - 5,275.00	5,175	5,275	4,900.00 - 7,000.00	4,900	7,000	41,029,100	76,461,100	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-04-01	At close: 04:14PM WIB	5,150	5,175	6,175	4,120	5,150.00 - 5,225.00	5,150	5,225	4,900.00 - 7,000.00	4,900	7,000	42,810,100	76,351,641	210,515,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-29	At close: 04:14PM WIB	5,275	5,275	6,325	4,220	5,100.00 - 5,275.00	5,100	5,275	4,900.00 - 7,000.00	4,900	7,000	107,123,600	76,351,641	208,491,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-28	At close: 04:14PM WIB	5,275	5,275	6,325	4,220	5,100.00 - 5,275.00	5,100	5,275	4,900.00 - 7,000.00	4,900	7,000	107,123,600	75,129,596	208,491,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-27	At close: 04:14PM WIB	5,300	5,300	5,275	5,300	5,250.00 - 5,325.00	5,250	5,325	4,900.00 - 7,000.00	4,900	7,000	47,174,800	73,190,518	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.09%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-26	At close: 04:14PM WIB	5,350	5,350	5,250	5,275	5,250.00 - 5,375.00	5,250	5,375	4,900.00 - 7,000.00	4,900	7,000	57,175,300	73,782,456	214,563,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.09%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-25	At close: 04:14PM WIB	5,375	5,375	5,325	5,350	5,325.00 - 5,425.00	5,325	5,425	4,900.00 - 7,000.00	4,900	7,000	39,759,600	75,076,885	216,587,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.09%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-22	At close: 04:13PM WIB	5,350	5,375	5,350	5,375	5,325.00 - 5,375.00	5,325	5,375	4,900.00 - 7,000.00	4,900	7,000	55,094,700	75,590,026	217,599,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.15%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-21	At close: 04:14PM WIB	5,275	0	5,350	0	0.0000 - 0.0000	0	0		0		0	75,066,883	0	1	0	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.15%)	650	12	Oct 12, 2023	6,221
ASII	PT Astra International Tbk	2024-03-14	As of 01:47PM WIB. Market open.	5,150	5,175	5,250	5,275	5,150.00 - 5,300.00	5,150	5,300	4,900.00 - 7,000.00	4,900	7,000	45,283,800	73,443,487	213,551,000,000,000	1	6	836	Apr 17, 2024 - Apr 22, 2024	650.00 (12.62%)	650	13	Oct 12, 2023	6,296
ASII	PT Astra International Tbk	2024-03-13	At close: 04:14PM WIB	5,150	5,150	5,150	5,175	5,125.00 - 5,200.00	5,125	5,200	4,900.00 - 7,000.00	4,900	7,000	63,672,300	73,476,307	208,491,000,000,000	1	7	774	Apr 17, 2024 - Apr 22, 2024	650.00 (12.62%)	650	13	Oct 12, 2023	6,296
ASII	PT Astra International Tbk	2024-03-11	At close: 04:14PM WIB	5,125	5,150	5,125	5,150	5,125.00 - 5,175.00	5,125	5,175	4,900.00 - 7,000.00	4,900	7,000	39,983,000	71,812,805	208,491,000,000,000	1	7	774	Apr 17, 2024 - Apr 22, 2024	650.00 (12.62%)	650	13	Oct 12, 2023	6,296
ASII	PT Astra International Tbk	2024-03-08	At close: 04:14PM WIB	5,125	5,150	5,125	5,150	5,125.00 - 5,175.00	5,125	5,175	4,900.00 - 7,000.00	4,900	7,000	39,983,000	71,804,653	208,491,000,000,000	1	7	774	Apr 17, 2024 - Apr 22, 2024	650.00 (12.68%)	650	13	Oct 12, 2023	6,296
ASII	PT Astra International Tbk	2024-03-05	At close: 04:14PM WIB	5,200	5,225	5,125	5,150	5,100.00 - 5,225.00	5,100	5,225	4,900.00 - 7,000.00	4,900	7,000	53,172,900	71,309,953	207,459,000,000,000	1	7	770	Apr 17, 2024 - Apr 22, 2024	650.00 (12.44%)	650	12	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-03-04	At close: 04:14PM WIB	5,225	5,250	5,200	5,225	5,175.00 - 5,275.00	5,175	5,275	4,900.00 - 7,000.00	4,900	7,000	57,118,400	70,769,760	210,515,000,000,000	1	7	774	Apr 17, 2024 - Apr 22, 2024	650.00 (12.44%)	650	12	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-03-01	At close: 04:14PM WIB	5,225	5,225	5,225	5,250	5,150.00 - 5,275.00	5,150	5,275	4,900.00 - 7,000.00	4,900	7,000	64,835,200	70,644,855	211,527,000,000,000	1	7	774	Apr 17, 2024 - Apr 22, 2024	650.00 (12.44%)	650	12	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-02-28	At close: 04:14PM WIB	5,175	5,325	5,225	5,250	5,200.00 - 5,425.00	5,200	5,425	4,900.00 - 7,000.00	4,900	7,000	225,198,600	70,815,228	211,527,000,000,000	1	7	774	Feb 28, 2024 - Mar 01, 2024	650.00 (12.56%)	650	13	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-02-27	At close: 04:14PM WIB	5,125	5,125	5,150	5,175	5,050.00 - 5,175.00	5,050	5,175	4,900.00 - 7,000.00	4,900	7,000	46,555,200	71,499,167	209,503,000,000,000	1	7	774	Feb 27, 2024 - Mar 01, 2024	650.00 (12.68%)	650	13	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-02-26	At close: 04:14PM WIB	5,125	5,150	5,075	5,100	5,075.00 - 5,200.00	5,075	5,200	4,900.00 - 7,000.00	4,900	7,000	56,876,900	71,720,683	207,478,000,000,000	1	7	774	Feb 26, 2024 - Mar 01, 2024	650.00 (12.68%)	650	13	Oct 12, 2023	6,308
ASII	PT Astra International Tbk	2024-02-23	At close: 04:14PM WIB	5,275	5,250	5,125	5,150	5,100.00 - 5,275.00	5,100	5,275	4,900.00 - 7,000.00	4,900	7,000	81,214,600	70,502,593	207,478,000,000,000	1	7	774	Feb 26, 2024 - Mar 01, 2024	650.00 (12.32%)	650	12	Oct 12, 2023	6,308
ASII	PT Astra International Tbk (ASII.JK)	2024-02-22	At close: 04:14PM WIB	5,250	5,275	5,275	5,300	5,275.00 - 5,300.00	5,275	5,300	4,900.00 - 7,000.00	4,900	7,000	41,938,600	70,527,793	213,551,000,000,000	1	7	774	Feb 26, 2024 - Mar 01, 2024	650.00 (12.38%)	650	12	Oct 12, 2023	6,308
ASII	PT Astra International Tbk (ASII.JK)	2024-02-21	At close: 04:14PM WIB	5,200	5,200	5,250	5,275	5,175.00 - 5,300.00	5,175	5,300	4,900.00 - 7,000.00	4,900	7,000	68,379,100	69,984,652	212,539,000,000,000	1	7	774	Feb 26, 2024 - Mar 01, 2024	650.00 (12.50%)	650	13	Oct 12, 2023	6,308

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	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)
ASII	PT Astra International Tbk	2024-04-15	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,218	5,833	79,140,000	46,140,000	40,480,000,000	0	20,170,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-12	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,204	5,856	78,230,000	55,000,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-11	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,204	5,856	77,540,000	55,000,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-10	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,204	5,856	77,540,000	55,000,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-05	212,540,000,000,000	263,860,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,197	5,895	76,310,000	54,420,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-04	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,200	5,902	76,530,000	55,340,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-03	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,202	5,911	76,460,000	56,330,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-02	210,510,000,000,000	261,840,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,208	5,919	76,350,000	68,470,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-04-01	208,490,000,000,000	259,820,000,000,000	6	7	0	1	1	1	4	1	0	0	7,000	0	5,208	5,919	76,350,000	68,470,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-29	208,490,000,000,000	259,820,000,000,000	6	7	0	1	1	1	4	1	0	0	7,000	4,900	5,216	5,927	75,130,000	65,700,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-28	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,224	5,936	73,190,000	57,660,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-27	217,600,000,000,000	268,930,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,228	5,943	73,780,000	64,070,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-26										1	0	0	7,000	0	5,231	5,951	75,080,000	72,070,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-25	217,600,000,000,000	268,930,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,231	5,951	75,080,000	72,070,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-22	216,590,000,000,000	267,910,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	0	5,239	5,965	75,070,000	69,770,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-21	213,550,000,000,000	264,880,000,000,000	6	7	0	1	1	1	5	1	0	0	7,000	4,900	5,239	5,965	75,070,000	69,770,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-14	208,490,000,000,000	259,820,000,000,000	6	7	0	1	1	1	4	1	0	0	7,000	0	5,293	6,011	73,480,000	75,120,000	40,480,000,000	0	20,180,000,000	50	14	650	13	519	10	5	78	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	836	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-13	208,490,000,000,000	243,500,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	0	5,310	6,024	72,730,000	69,780,000	40,480,000,000	0	20,180,000,000	50	14	650	13	519	10	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	774	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-11	208,490,000,000,000	243,500,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	4,900	5,310	6,024	71,270,000	69,780,000	40,480,000,000	0	20,180,000,000	50	14	650	13	519	10	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	774	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-08	207,480,000,000,000	242,490,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	4,900	5,318	6,031	71,800,000	73,910,000	40,480,000,000	0	20,180,000,000	50	14	650	13	519	10	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	774	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-05	211,530,000,000,000	246,540,000,000,000	7	7	0	1	1	1	5	1	0	0	7,000	0	5,351	6,060	70,770,000	78,600,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	770	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-04	211,530,000,000,000	246,540,000,000,000	7	7	0	1	1	1	5	1	0	0	7,000	4,900	5,351	6,060	70,770,000	78,600,000	40,480,000,000	0	20,180,000,000	50	14	650	12	519	10	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	16	7	18	316,560,000,000,000	7,820	-6	59,910,000,000,000	33,840,000,000,000	774	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	15,530,000,000,000
ASII	PT Astra International Tbk	2024-03-01	211,530,000,000,000	246,540,000,000,000	7	7	0	1	1	1	5	1	0	0	7,000	4,900	5,359	6,067	70,640,000	79,660,000	40,480,000,000	0	20,180,000,000	50	14	650	12	0	0	5	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2023	Dec 31, 2023	11	14	6	18	316,560,000,000,000	7,821	-6	55,530,000,000,000	33,840,000,000,000	774	45	41,980,000,000,000	1,037	93,310,000,000,000	37	1	4,907	33,750,000,000,000	-1,570,000,000,000
ASII	PT Astra International Tbk	2024-02-28	209,500,000,000,000	244,510,000,000,000	7	7	0	1	1	1	4	1	-16	28	7,000	0	5,384	6,086	71,500,000	71,700,000	40,480,000,000	41,450,000,000	20,180,000,000	50	14	650	13	650	13	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000
ASII	PT Astra International Tbk	2024-02-27	207,480,000,000,000	242,490,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	0	5,392	6,092	71,720,000	73,510,000	40,480,000,000	0	20,180,000,000	50	14	650	13	650	13	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000
ASII	PT Astra International Tbk	2024-02-26	207,480,000,000,000	242,490,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	0	5,392	6,092	71,720,000	73,510,000	40,480,000,000	0	20,180,000,000	50	14	650	13	650	12	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000
ASII	PT Astra International Tbk (ASII.JK)	2024-02-23	213,550,000,000,000	248,560,000,000,000	7	7	0	1	1	1	5	1	0	0	7,000	0	5,408	6,103	70,530,000	74,700,000	40,480,000,000	0	20,180,000,000	50	14	650	12	650	12	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000
ASII	PT Astra International Tbk (ASII.JK)	2024-02-22	212,540,000,000,000	247,550,000,000,000	7	7	0	1	1	1	5	1	0	0	7,000	0	5,416	6,108	69,980,000	78,350,000	40,480,000,000	0	20,180,000,000	50	14	650	12	650	13	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000
ASII	PT Astra International Tbk (ASII.JK)	2024-02-21	210,510,000,000,000	245,520,000,000,000	7	7	0	1	1	1	4	1	0	0	7,000	4,900	5,416	6,108	69,980,000	78,350,000	40,480,000,000	0	20,180,000,000	50	14	650	13	650	13	4	83	N/A	Oct 12, 2023	10:1	Jun 05, 2012	Dec 31, 2022	Sep 30, 2023	10	13	7	18	320,940,000,000,000	7,928	1	56,890,000,000,000	31,300,000,000,000	774	60	51,790,000,000,000	1,279	86,800,000,000,000	36	1	4,713	39,040,000,000,000	26,390,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	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	5,100	5,125	5,100	5,125	468,000
2024-05-08	15:48:00	5,100	5,125	5,100	5,100	198,000
2024-05-08	15:47:00	5,125	5,125	5,100	5,100	274,900
2024-05-08	15:46:00	5,100	5,125	5,100	5,125	100,000
2024-05-08	15:45:00	5,100	5,125	5,100	5,100	203,800
2024-05-08	15:44:00	5,125	5,125	5,100	5,100	111,600
2024-05-08	15:43:00	5,125	5,125	5,100	5,100	21,300
2024-05-08	15:42:00	5,100	5,125	5,100	5,100	34,400
2024-05-08	15:41:00	5,075	5,125	5,075	5,100	1,097,700
2024-05-08	15:40:00	5,075	5,100	5,075	5,075	157,300
2024-05-08	15:39:00	5,100	5,100	5,075	5,100	1,234,500
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:38:00	5,100	5,125	5,100	5,100	402,800
2024-05-08	15:37:00	5,125	5,125	5,100	5,100	98,900
2024-05-08	15:36:00	5,125	5,125	5,100	5,125	79,900
2024-05-08	15:35:00	5,125	5,125	5,100	5,100	186,400
2024-05-08	15:34:00	5,100	5,125	5,100	5,100	701,900
2024-05-08	15:33:00	5,100	5,125	5,100	5,100	293,300
2024-05-08	15:32:00	5,100	5,125	5,100	5,100	197,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	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	5,100	5,125	5,100	5,125	666,000
2024-05-08	15:46:00	5,100	5,125	5,100	5,100	374,900
2024-05-08	15:44:00	5,125	5,125	5,100	5,100	315,400
2024-05-08	15:42:00	5,100	5,125	5,100	5,100	55,700
2024-05-08	15:40:00	5,075	5,125	5,075	5,100	1,255,000
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:38:00	5,100	5,125	5,075	5,100	1,637,300
2024-05-08	15:36:00	5,125	5,125	5,100	5,100	178,800
2024-05-08	15:34:00	5,100	5,125	5,100	5,100	888,300
2024-05-08	15:32:00	5,100	5,125	5,100	5,100	490,300
2024-05-08	15:30:00	5,100	5,125	5,100	5,125	411,200
2024-05-08	15:28:00	5,125	5,125	5,100	5,125	1,308,200
2024-05-08	15:26:00	5,100	5,125	5,100	5,100	90,900
2024-05-08	15:24:00	5,125	5,125	5,100	5,100	319,400
2024-05-08	15:22:00	5,125	5,125	5,100	5,100	157,900
2024-05-08	15:20:00	5,125	5,125	5,100	5,100	183,800
2024-05-08	15:18:00	5,125	5,125	5,100	5,125	192,000
2024-05-08	15:16:00	5,125	5,125	5,100	5,125	27,600
2024-05-08	15:14:00	5,125	5,125	5,100	5,125	3,465,700
2024-05-08	15:12:00	5,150	5,150	5,125	5,125	575,700
2024-05-08	15:10:00	5,125	5,150	5,125	5,150	47,800
2024-05-08	15:08:00	5,150	5,150	5,125	5,150	1,463,100
2024-05-08	15:06:00	5,125	5,150	5,100	5,150	6,157,900
2024-05-08	15:04:00	5,125	5,125	5,100	5,100	49,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	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	5,100	5,125	5,100	5,125	1,244,700
2024-05-08	15:40:00	5,075	5,125	5,075	5,100	1,422,300
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:35:00	5,125	5,125	5,075	5,100	2,002,500
2024-05-08	15:30:00	5,100	5,125	5,100	5,100	1,603,400
2024-05-08	15:25:00	5,100	5,125	5,100	5,125	1,641,900
2024-05-08	15:20:00	5,125	5,125	5,100	5,100	418,300
2024-05-08	15:15:00	5,100	5,125	5,100	5,125	266,900
2024-05-08	15:10:00	5,125	5,150	5,100	5,125	4,041,900
2024-05-08	15:05:00	5,125	5,150	5,100	5,150	7,646,300
2024-05-08	15:00:00	5,125	5,125	5,100	5,125	376,700
2024-05-08	14:55:00	5,125	5,125	5,100	5,125	280,000
2024-05-08	14:50:00	5,075	5,125	5,075	5,125	3,594,600
2024-05-08	14:45:00	5,100	5,100	5,075	5,075	1,371,600
2024-05-08	14:43:00	5,075	5,075	5,075	5,075	0
2024-05-08	14:40:00	5,100	5,100	5,075	5,100	169,600
2024-05-08	14:35:00	5,100	5,100	5,075	5,075	427,600
2024-05-08	14:30:00	5,100	5,100	5,075	5,075	251,300
2024-05-08	14:25:00	5,100	5,100	5,075	5,100	155,600
2024-05-08	14:20:00	5,075	5,100	5,075	5,075	325,100
2024-05-08	14:15:00	5,100	5,100	5,075	5,100	44,900
2024-05-08	14:10:00	5,075	5,100	5,075	5,075	180,700
2024-05-08	14:05:00	5,100	5,100	5,075	5,075	1,196,700
2024-05-08	14:00:00	5,050	5,100	5,050	5,075	2,666,100
2024-05-08	13:55:00	5,075	5,075	5,050	5,075	162,500
2024-05-08	13:50:00	5,075	5,075	5,050	5,075	165,600
2024-05-08	13:47:04	5,075	5,075	5,075	5,075	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	0
2024-05-08	15:45:00	5,100	5,125	5,100	5,125	1,244,700
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:30:00	5,100	5,125	5,075	5,100	5,028,200
2024-05-08	15:15:00	5,100	5,125	5,100	5,125	2,327,100
2024-05-08	15:00:00	5,125	5,150	5,100	5,125	12,064,900
2024-05-08	14:45:00	5,100	5,125	5,075	5,125	5,246,200
2024-05-08	14:43:00	5,075	5,075	5,075	5,075	0
2024-05-08	14:30:00	5,100	5,100	5,075	5,100	848,500
2024-05-08	14:15:00	5,100	5,100	5,075	5,100	525,600
2024-05-08	14:00:00	5,050	5,100	5,050	5,075	4,043,500
2024-05-08	13:47:04	5,075	5,075	5,075	5,075	0
2024-05-08	13:45:00	5,075	5,075	5,050	5,075	1,038,200
2024-05-08	13:30:00	5,050	5,100	5,025	5,075	4,103,900
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	11:59:58	5,025	5,025	5,025	5,025	0
2024-05-08	11:45:00	5,050	5,050	5,025	5,025	1,930,900
2024-05-08	11:30:00	5,025	5,050	5,000	5,025	2,594,200
2024-05-08	11:19:56	5,050	5,050	5,050	5,050	0
2024-05-08	11:15:00	5,025	5,050	5,000	5,025	7,010,000
2024-05-08	11:00:00	5,050	5,075	5,025	5,050	7,050,100
2024-05-08	10:45:00	5,075	5,075	5,050	5,075	1,190,400
2024-05-08	10:37:28	5,075	5,075	5,075	5,075	0
2024-05-08	10:30:00	5,075	5,075	5,050	5,075	1,145,000
2024-05-08	10:15:00	5,075	5,075	5,050	5,075	1,029,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	0
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:30:00	5,100	5,125	5,075	5,125	6,272,900
2024-05-08	15:00:00	5,125	5,150	5,100	5,125	14,392,000
2024-05-08	14:43:00	5,075	5,075	5,075	5,075	0
2024-05-08	14:30:00	5,100	5,125	5,075	5,125	6,094,700
2024-05-08	14:00:00	5,050	5,100	5,050	5,100	4,569,100
2024-05-08	13:47:04	5,075	5,075	5,075	5,075	0
2024-05-08	13:30:00	5,050	5,100	5,025	5,075	5,142,100
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	11:59:58	5,025	5,025	5,025	5,025	0
2024-05-08	11:30:00	5,025	5,050	5,000	5,025	4,525,100
2024-05-08	11:19:56	5,050	5,050	5,050	5,050	0
2024-05-08	11:00:00	5,050	5,075	5,000	5,025	14,060,100
2024-05-08	10:37:28	5,075	5,075	5,075	5,075	0
2024-05-08	10:30:00	5,075	5,075	5,050	5,075	2,335,400
2024-05-08	10:00:00	5,075	5,075	5,050	5,075	2,718,800
2024-05-08	09:51:49	5,100	5,100	5,100	5,100	0
2024-05-08	09:30:00	5,125	5,150	5,050	5,075	10,684,600
2024-05-08	09:06:05	5,150	5,150	5,150	5,150	0
2024-05-08	09:00:00	5,100	5,150	5,075	5,125	2,722,600
2024-05-07	16:00:00	5,050	5,050	5,050	5,050	0
2024-05-07	15:49:24	5,075	5,075	5,075	5,075	0
2024-05-07	15:30:00	5,050	5,100	5,050	5,075	3,553,800
2024-05-07	15:00:00	5,075	5,075	5,050	5,050	1,915,300
2024-05-07	14:52:14	5,050	5,050	5,050	5,050	0
2024-05-07	14:30:00	5,075	5,100	5,050	5,075	2,902,600
2024-05-07	14:00:00	5,050	5,100	5,050	5,050	7,480,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	0
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:00:00	5,125	5,150	5,075	5,125	20,664,900
2024-05-08	14:43:00	5,075	5,075	5,075	5,075	0
2024-05-08	14:00:00	5,050	5,125	5,050	5,125	10,663,800
2024-05-08	13:47:04	5,075	5,075	5,075	5,075	0
2024-05-08	13:00:00	5,050	5,100	5,025	5,075	5,142,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	5,025	5,025	5,025	5,025	0
2024-05-08	11:19:56	5,050	5,050	5,050	5,050	0
2024-05-08	11:00:00	5,050	5,075	5,000	5,025	18,585,200
2024-05-08	10:37:29	5,075	5,075	5,075	5,075	0
2024-05-08	10:00:00	5,075	5,075	5,050	5,075	5,054,200
2024-05-08	09:51:49	5,100	5,100	5,100	5,100	0
2024-05-08	09:06:05	5,150	5,150	5,150	5,150	0
2024-05-08	09:00:00	5,100	5,150	5,050	5,075	0
2024-05-07	15:49:24	5,075	5,075	5,075	5,075	0
2024-05-07	15:00:00	5,075	5,100	5,050	5,075	5,469,100
2024-05-07	14:52:14	5,050	5,050	5,050	5,050	0
2024-05-07	14:00:00	5,050	5,100	5,050	5,075	10,383,100
2024-05-07	13:56:22	5,075	5,075	5,075	5,075	0
2024-05-07	13:00:00	5,075	5,075	5,050	5,050	3,048,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	5,050	5,050	5,050	5,050	0
2024-05-07	11:21:10	5,075	5,075	5,075	5,075	0
2024-05-07	11:00:00	5,050	5,075	5,050	5,050	2,138,100
2024-05-07	10:32:46	5,050	5,050	5,050	5,050	0
2024-05-07	10:00:00	5,100	5,100	5,025	5,050	15,956,300
2024-05-07	09:49:33	5,100	5,100	5,100	5,100	0
2024-05-07	09:05:56	5,075	5,075	5,075	5,075	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,125	5,125	5,125	5,125	0
2024-05-08	15:38:49	5,125	5,125	5,125	5,125	0
2024-05-08	15:00:00	5,125	5,150	5,075	5,125	27,593,400
2024-05-08	14:43:00	5,075	5,075	5,075	5,075	0
2024-05-08	13:47:04	5,075	5,075	5,075	5,075	0
2024-05-08	13:30:00	5,050	5,125	5,025	5,125	15,805,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	5,025	5,025	5,025	5,025	0
2024-05-08	11:19:56	5,050	5,050	5,050	5,050	0
2024-05-08	10:37:29	5,075	5,075	5,075	5,075	0
2024-05-08	10:30:00	5,075	5,075	5,000	5,025	20,920,600
2024-05-08	09:51:49	5,100	5,100	5,100	5,100	0
2024-05-08	09:06:05	5,150	5,150	5,150	5,150	0
2024-05-08	09:00:00	5,100	5,150	5,050	5,075	16,126,000
2024-05-07	16:00:00	5,050	5,050	5,050	5,050	0
2024-05-07	15:49:24	5,075	5,075	5,075	5,075	0
2024-05-07	15:00:00	5,075	5,100	5,050	5,050	17,986,800
2024-05-07	14:52:14	5,050	5,050	5,050	5,050	0
2024-05-07	13:56:22	5,075	5,075	5,075	5,075	0
2024-05-07	13:30:00	5,075	5,100	5,050	5,075	13,431,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	5,050	5,050	5,050	5,050	0
2024-05-07	11:21:10	5,075	5,075	5,075	5,075	0
2024-05-07	10:32:46	5,050	5,050	5,050	5,050	0
2024-05-07	10:30:00	5,050	5,075	5,050	5,050	3,248,100
2024-05-07	09:49:33	5,100	5,100	5,100	5,100	0
2024-05-07	09:05:57	5,100	5,100	5,100	5,100	0
2024-05-07	09:00:00	5,100	5,125	5,025	5,050	21,500,800
2024-05-06	15:14:32	5,125	5,125	5,125	5,125	0
2024-05-06	15:00:00	5,175	5,175	5,075	5,100	28,407,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,075	5,150	5,000	5,125	86,738,900
2024-05-07	09:00:00	5,100	5,125	5,025	5,050	58,780,600
2024-05-06	09:00:00	5,250	5,250	5,075	5,100	70,400,000
2024-05-03	09:00:00	5,225	5,250	5,200	5,225	44,094,400
2024-05-02	09:00:00	5,225	5,275	5,175	5,175	100,889,100
2024-04-30	09:00:00	5,050	5,225	4,980	5,150	142,632,100
2024-04-29	09:00:00	4,920	5,050	4,900	5,025	68,303,100
2024-04-26	09:00:00	4,980	4,980	4,880	4,880	70,877,700
2024-04-25	09:00:00	4,910	4,980	4,910	4,950	52,139,300
2024-04-24	09:00:00	5,000	5,050	4,910	4,910	65,796,800
2024-04-23	09:00:00	4,990	5,075	4,990	5,025	49,438,000
2024-04-22	09:00:00	4,940	4,990	4,940	4,950	57,689,200
2024-04-19	09:00:00	5,050	5,075	4,870	4,900	185,008,500
2024-04-18	09:00:00	5,150	5,150	5,050	5,100	81,583,700
2024-04-17	09:00:00	5,150	5,175	5,100	5,125	47,211,000
2024-04-16	09:00:00	5,175	5,225	5,100	5,100	137,258,300
2024-04-05	09:00:00	5,150	5,325	5,150	5,275	59,190,300
2024-04-04	09:00:00	5,250	5,250	5,150	5,175	48,395,600
2024-04-03	09:00:00	5,275	5,275	5,200	5,250	39,260,600
2024-04-02	09:00:00	5,225	5,275	5,175	5,275	41,029,100
2024-04-01	09:00:00	5,175	5,225	5,150	5,200	42,828,200
2024-03-28	09:00:00	5,275	5,275	5,100	5,150	107,123,600
2024-03-27	09:00:00	5,300	5,325	5,250	5,275	47,174,800
2024-03-26	09:00:00	5,375	5,375	5,250	5,300	57,175,300
2024-03-25	09:00:00	5,425	5,425	5,325	5,350	39,759,600
2024-03-22	09:00:00	5,375	5,375	5,325	5,375	46,341,000
2024-03-21	09:00:00	5,300	5,400	5,275	5,350	67,351,800
2024-03-20	09:00:00	5,225	5,275	5,225	5,275	56,191,300
2024-03-19	09:00:00	5,150	5,250	5,150	5,225	48,398,600
2024-03-18	09:00:00	5,200	5,250	5,150	5,150	50,943,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5,100	5,125	5,025	5,050	58,780,600
2024-05-06	09:00:00	5,250	5,250	5,075	5,100	70,400,000
2024-05-03	09:00:00	5,225	5,250	5,200	5,225	44,094,400
2024-05-02	09:00:00	5,225	5,275	5,175	5,175	100,889,100
2024-04-30	09:00:00	5,050	5,225	4,980	5,150	142,632,100
2024-04-29	09:00:00	4,920	5,050	4,900	5,025	68,303,100
2024-04-26	09:00:00	4,980	4,980	4,880	4,880	70,877,700
2024-04-25	09:00:00	4,910	4,980	4,910	4,950	52,139,300
2024-04-24	09:00:00	5,000	5,050	4,910	4,910	65,796,800
2024-04-23	09:00:00	4,990	5,075	4,990	5,025	49,438,000
2024-04-22	09:00:00	4,940	4,990	4,940	4,950	57,689,200
2024-04-19	09:00:00	5,050	5,075	4,870	4,900	185,008,500
2024-04-18	09:00:00	5,150	5,150	5,050	5,100	81,583,700
2024-04-17	09:00:00	5,150	5,175	5,100	5,125	47,211,000
2024-04-16	09:00:00	5,175	5,225	5,100	5,100	137,258,300
2024-04-05	09:00:00	5,150	5,325	5,150	5,275	59,190,300
2024-04-04	09:00:00	5,250	5,250	5,150	5,175	48,395,600
2024-04-03	09:00:00	5,275	5,275	5,200	5,250	39,260,600
2024-04-02	09:00:00	5,225	5,275	5,175	5,275	41,029,100
2024-04-01	09:00:00	5,175	5,225	5,150	5,200	42,828,200
2024-03-28	09:00:00	5,275	5,275	5,100	5,150	107,123,600
2024-03-27	09:00:00	5,300	5,325	5,250	5,275	47,174,800
2024-03-26	09:00:00	5,375	5,375	5,250	5,300	57,175,300
2024-03-25	09:00:00	5,425	5,425	5,325	5,350	39,759,600
2024-03-22	09:00:00	5,375	5,375	5,325	5,375	46,341,000
2024-03-21	09:00:00	5,300	5,400	5,275	5,350	67,351,800
2024-03-20	09:00:00	5,225	5,275	5,225	5,275	56,191,300
2024-03-19	09:00:00	5,150	5,250	5,150	5,225	48,398,600
2024-03-18	09:00:00	5,200	5,250	5,150	5,150	50,943,600
2024-03-15	09:00:00	5,300	5,300	5,175	5,175	164,222,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,250	5,250	5,000	5,125	215,919,500
2024-04-28	00:00:00	4,920	5,275	4,900	5,225	355,918,700
2024-04-21	00:00:00	4,940	5,075	4,880	4,880	295,941,000
2024-04-14	00:00:00	5,175	5,225	4,870	4,900	451,061,500
2024-04-07	00:00:00	5,275	5,275	5,275	5,275	0
2024-03-31	00:00:00	5,175	5,325	5,150	5,275	230,703,800
2024-03-24	00:00:00	5,425	5,425	5,100	5,150	251,233,300
2024-03-17	00:00:00	5,200	5,400	5,150	5,375	269,226,300
2024-03-10	00:00:00	5,150	5,300	5,125	5,175	307,360,300
2024-03-03	00:00:00	5,250	5,275	5,100	5,150	234,728,700
2024-02-25	00:00:00	5,150	5,425	5,050	5,225	463,114,800
2024-02-18	00:00:00	5,200	5,300	5,075	5,125	322,861,600
2024-02-11	00:00:00	5,300	5,350	5,075	5,200	343,865,200
2024-02-04	00:00:00	5,325	5,350	5,150	5,325	203,460,300
2024-01-28	00:00:00	5,075	5,325	4,900	5,325	538,050,900
2024-01-21	00:00:00	5,350	5,425	4,980	5,075	745,760,000
2024-01-14	00:00:00	5,600	5,600	5,300	5,350	363,313,200
2024-01-07	00:00:00	5,625	5,675	5,450	5,600	220,578,100
2023-12-31	00:00:00	5,650	5,750	5,575	5,625	164,842,500
2023-12-24	00:00:00	5,550	5,675	5,500	5,650	102,220,600
2023-12-17	00:00:00	5,650	5,700	5,475	5,550	252,786,700
2023-12-10	00:00:00	5,650	5,700	5,525	5,650	249,070,300
2023-12-03	00:00:00	5,750	5,825	5,600	5,675	192,312,600
2023-11-26	00:00:00	5,725	5,750	5,400	5,750	532,398,300
2023-11-19	00:00:00	5,725	5,850	5,650	5,725	129,195,500
2023-11-12	00:00:00	5,825	5,850	5,650	5,700	116,093,500
2023-11-05	00:00:00	5,925	5,950	5,675	5,775	134,073,100
2023-10-29	00:00:00	5,750	6,000	5,675	5,900	245,337,400
2023-10-22	00:00:00	5,725	5,925	5,600	5,725	220,640,900
2023-10-15	00:00:00	5,925	6,000	5,650	5,700	263,325,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,225	5,275	5,000	5,125	360,903,000
2024-03-31	00:00:00	5,175	5,325	4,870	5,150	1,188,641,500
2024-02-29	00:00:00	5,225	5,425	5,100	5,150	1,127,383,800
2024-01-31	00:00:00	5,100	5,425	5,050	5,225	1,428,665,500
2023-12-31	00:00:00	5,650	5,750	4,900	5,125	1,872,345,900
2023-11-30	00:00:00	5,450	5,825	5,450	5,650	941,764,600
2023-10-31	00:00:00	5,900	6,000	5,400	5,400	947,784,600
2023-09-30	00:00:00	6,275	6,350	5,600	5,775	957,890,500
2023-08-31	00:00:00	6,475	6,650	6,125	6,225	755,502,600
2023-07-31	00:00:00	6,875	6,900	6,375	6,450	696,313,900
2023-06-30	00:00:00	6,775	6,950	6,375	6,850	807,230,400
2023-05-31	00:00:00	6,450	7,000	6,450	6,775	807,089,500
2023-04-30	00:00:00	6,350	6,700	6,175	6,450	715,876,700
2023-03-31	00:00:00	6,700	6,750	6,675	6,750	64,976,400
2023-02-28	00:00:00	5,950	6,025	5,925	6,000	40,364,100
2023-01-31	00:00:00	5,725	6,275	5,700	6,100	183,320,100
2022-12-31	00:00:00	5,725	6,025	5,200	6,000	1,052,183,600
2022-11-30	00:00:00	6,100	6,200	5,550	5,700	1,358,050,200
2022-10-31	00:00:00	6,650	6,675	6,025	6,050	1,148,746,600
2022-09-30	00:00:00	6,650	6,825	6,200	6,650	834,940,500
2022-08-31	00:00:00	6,975	7,300	6,600	6,625	999,920,800
2022-07-31	00:00:00	6,425	7,050	6,275	6,975	970,082,700
2022-06-30	00:00:00	6,675	6,675	5,825	6,325	1,091,507,500
2022-05-31	00:00:00	7,350	7,500	6,500	6,625	1,009,481,000
2022-04-30	00:00:00	7,575	7,575	6,625	7,350	852,535,600
2022-03-31	00:00:00	6,775	7,700	6,625	7,575	846,731,600
2022-02-28	00:00:00	5,800	6,775	5,500	6,575	1,433,067,600
2022-01-31	00:00:00	5,475	5,800	5,250	5,800	1,036,019,400
2021-12-31	00:00:00	5,675	5,875	5,375	5,475	634,350,800
2021-11-30	00:00:00	5,825	6,050	5,600	5,700	823,260,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,225	5,275	5,000	5,125	360,903,000
2024-03-31	00:00:00	5,175	5,325	4,870	5,025	1,046,009,400
2024-02-29	00:00:00	5,225	5,425	5,100	5,150	1,127,383,800
2024-01-31	00:00:00	5,100	5,425	4,870	5,150	3,744,690,800
2023-12-31	00:00:00	5,650	5,750	4,900	5,150	4,428,395,200
2023-11-30	00:00:00	5,450	5,825	4,900	5,225	4,242,776,000
2023-10-31	00:00:00	5,900	6,000	4,900	5,125	3,761,895,100
2023-09-30	00:00:00	6,275	6,350	5,400	5,650	2,847,439,700
2023-08-31	00:00:00	6,475	6,650	5,400	5,400	2,661,177,700
2023-07-31	00:00:00	6,875	6,900	5,600	5,775	2,409,707,000
2023-06-30	00:00:00	6,775	6,950	6,125	6,225	2,259,046,900
2023-05-31	00:00:00	6,450	7,000	6,375	6,450	2,310,633,800
2023-04-30	00:00:00	6,450	7,000	6,375	6,850	1,614,319,900
2023-03-31	00:00:00	6,750	7,000	6,050	6,775	2,151,148,800
2023-02-28	00:00:00	5,950	6,775	5,875	6,450	2,239,707,200
2023-01-31	00:00:00	6,100	6,750	5,675	6,750	1,721,259,900
2022-10-31	00:00:00	6,650	6,675	5,200	6,000	3,558,980,400
2022-07-31	00:00:00	6,425	7,300	6,200	6,650	2,804,944,000
2022-04-30	00:00:00	7,575	7,575	5,825	6,325	2,953,524,100
2022-01-31	00:00:00	5,475	7,700	5,250	7,575	3,315,818,600
2021-10-31	00:00:00	6,050	6,375	5,375	5,475	2,592,096,600
2021-07-31	00:00:00	4,730	6,450	4,730	6,025	2,996,710,400
2021-04-30	00:00:00	5,450	5,600	4,640	4,720	2,394,090,000
2021-01-31	00:00:00	5,500	5,800	5,025	5,500	2,428,711,400

Dividends Amount

Date	Time	Amount
2023-10-12	09:00:00	98
2023-05-05	09:00:00	552
2022-10-12	09:00:00	88
2022-05-09	09:00:00	194
2021-10-08	09:00:00	45
2021-05-03	09:00:00	87
2020-10-07	09:00:00	27
2020-06-25	09:00:00	157
2019-10-07	09:00:00	57
2019-05-07	09:00:00	154
2018-10-05	09:00:00	60
2018-05-04	09:00:00	130
2017-10-03	09:00:00	55
2017-05-02	09:00:00	113
2016-09-27	09:00:00	55
2016-05-09	09:00:00	113
2015-09-28	09:00:00	64
2015-05-07	09:00:00	152
2014-10-15	09:00:00	64
2014-05-23	09:00:00	152

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	650	11.82 %
2022	2	282	5.13 %
2021	2	132	2.40 %
2020	2	184	3.35 %
2019	2	211	3.84 %
2018	2	190	3.45 %
2017	2	168	3.05 %
2016	2	168	3.05 %
2015	2	216	3.93 %
2014	2	216	3.93 %

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