Informasi Saham ASLC PT Autopedia Sukses Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	33	0	64
14010	Ps Ratio	3	2	0	4
40002	Enterprise Value	7	858,602,916,263	0	1,168,335,516,483
14020	Forward Pe Ratio	14	21	0	135
101	Enterprises Value Revenue Ratio	15	4	1	7
14012	Pb Ratio	23	2	0	2
40001	Market Cap	29	1,223,650,058,880	0	1,542,308,928,380
102	Enterprises Value E B I T D A Ratio	31	9	14	84

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
14008	Pe Ratio	1	33	61	0	173	0	49	64
14010	Ps Ratio	3	2	2	0	2	2	3	4
40002	Enterprise Value	7	858,602,916,263	1,024,305,528,403	0	846,692,248,151	889,047,703,395	798,691,227,863	1,168,335,516,483
14020	Forward Pe Ratio	14	21	0	0	159	333	0	135
101	Enterprises Value Revenue Ratio	15	4	2	1	1	2	2	7
14012	Pb Ratio	23	2	2	0	2	2	2	2
40001	Market Cap	29	1,223,650,058,880	1,389,352,671,020	0	1,223,650,058,880	1,274,635,478,000	1,172,664,639,760	1,542,308,928,380
102	Enterprises Value E B I T D A Ratio	31	9	15	14	19	23	20	84

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	27,819,108,482	7,464,538,646	41,339,791,343	54,424,741,349
20091	Net Income	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227
29004	Basic E P S	1	0	1	2
20190	E B I T D A	59,392,359,460	39,507,053,692	70,970,362,911	81,544,893,800
20046	Gross Profit	169,472,243,024	132,446,470,749	149,581,334,156	149,074,712,172
29009	Diluted E P S	1	0	1	2
20136	Pretax Income	27,118,118,353	5,061,133,476	35,899,423,408	52,718,981,308
20145	Tax Provision	2,096,018,123	1,776,206,909	11,714,608,241	12,119,637,167
20100	Total Revenue	625,181,317,854	479,888,833,536	177,555,126,431	187,789,183,001
20164	Total Expenses	613,064,748,360	482,717,835,407	139,146,533,786	140,263,010,039
20013	Cost Of Revenue	455,709,074,830	347,442,362,787	27,973,792,275	38,714,470,829
20177	Interest Income	19,849,283,277	13,426,209,856	4,287,936,256	9,010,827,488
20057	Interest Expense	700,990,129	2,403,405,170	5,440,367,935	1,705,760,041
20109	Operating Income	12,116,569,494	-2,829,001,871	38,408,592,645	47,526,172,962
20316	Normalized Income	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227
20108	Operating Expense	157,355,673,530	135,275,472,620	111,172,741,511	101,548,539,210
20112	Operating Revenue	625,181,317,854	479,888,833,536	177,555,126,431	187,789,183,001
20087	Minority Interests	-6,491,288,448	-2,808,055,045	-13,732,546,145	-20,065,341,914
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	18,700,865,780	10,575,377,318	-1,651,581,985	6,994,973,844
29010	Basic Average Shares	12,533,915,530	12,533,915,530	12,746,354,780	12,746,354,780
20287	Rent And Landing Fees	4,280,976,382	3,329,592,972	1,788,728,419	2,214,911,998
29011	Diluted Average Shares	12,746,354,780	12,533,915,530	12,746,354,780	12,746,354,780
20420	Normalized E B I T D A	59,392,359,460	39,507,053,692	70,970,362,911	81,544,893,800
20315	Reconciled Depreciation	31,573,250,978	32,042,515,046	29,630,571,568	27,120,152,451
20312	Other Operating Expenses	3,912,292,145	2,822,247,087	1,636,233,017	1,678,556,007
20368	Total Other Finance Cost	0	447,427,368	499,150,306	310,093,603
20440	Rent Expense Supplemental	4,280,976,382	3,329,592,972	1,788,728,419	2,214,911,998
20314	Reconciled Cost Of Revenue	455,709,074,830	347,442,362,787	27,973,792,275	38,714,470,829
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	31,573,250,978	32,042,515,046	29,630,571,568	27,120,152,451
20075	Interest Income Non Operating	19,849,283,277	13,426,209,856	4,287,936,256	9,010,827,488
20158	Selling And Marketing Expense	10,808,449,802	6,514,070,698	8,999,454,427	5,823,727,233
20064	Interest Expense Non Operating	700,990,129	2,403,405,170	5,440,367,935	1,705,760,041
20093	Net Income Common Stockholders	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227
20094	Net Income Continuous Operations	25,022,100,230	3,284,926,567	24,184,815,167	40,599,344,141
20045	General And Administrative Expense	41,096,305,927	38,323,382,058	34,224,505,612	31,961,625,253
20159	Selling General And Administration	51,904,755,729	44,837,452,756	43,223,960,039	37,785,352,486
20435	Total Operating Income As Reported	11,773,713,763	-3,171,857,602	-37,946,720,151	47,216,079,359
20412	Other Non Operating Income Expenses	-3,699,316,921	-2,685,241,971	-857,587,252	-1,802,165,498
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227
20077	Net Non Operating Interest Income Expense	18,700,865,780	10,575,377,318	-1,651,581,985	6,994,973,844
20346	Net Income Including Noncontrolling Interests	25,022,100,230	3,284,926,567	24,184,815,167	40,599,344,141
20019	Depreciation And Amortization In Income Statement	31,573,250,978	32,042,515,046	29,630,571,568	27,120,152,451
20309	Net Income From Continuing And Discontinued Operation	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227
20331	Net Income From Continuing Operation Net Minority Interest	18,530,811,772	476,871,522	10,452,269,022	20,534,002,227

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	27,819,108,482	12,393,150,701	5,556,040,057	2,866,394,787	7,464,538,646	41,339,791,343	54,424,741,349
20091	Net Income	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227
29004	Basic E P S	1	1	0	0	0	1	2
20190	E B I T D A	59,392,359,460	20,957,917,669	13,523,952,821	11,052,662,677	39,507,053,692	70,970,362,911	81,544,893,800
20046	Gross Profit	169,472,243,024	52,659,052,628	42,518,619,533	38,429,166,821	132,446,470,749	149,581,334,156	149,074,712,172
29009	Diluted E P S	1	1	0	0	0	1	2
20136	Pretax Income	27,118,118,353	12,146,758,885	5,300,927,291	2,603,952,903	5,061,133,476	35,899,423,408	52,718,981,308
20145	Tax Provision	2,096,018,123	2,604,686,550	941,322,632	360,426,271	1,776,206,909	11,714,608,241	12,119,637,167
20100	Total Revenue	625,181,317,854	164,552,001,403	155,570,116,662	133,376,300,525	479,888,833,536	177,555,126,431	187,789,183,001
20164	Total Expenses	613,064,748,360	156,265,161,013	153,303,300,093	135,323,476,196	482,717,835,407	139,146,533,786	140,263,010,039
20013	Cost Of Revenue	455,709,074,830	111,892,948,775	113,051,497,129	94,947,133,704	347,442,362,787	27,973,792,275	38,714,470,829
20177	Interest Income	19,849,283,277	4,965,398,897	4,376,974,690	5,580,832,067	13,426,209,856	4,287,936,256	9,010,827,488
20057	Interest Expense	700,990,129	246,391,816	255,112,766	262,441,884	2,403,405,170	5,440,367,935	1,705,760,041
20109	Operating Income	12,116,569,494	8,286,840,390	2,266,816,569	-1,947,175,671	-2,829,001,871	38,408,592,645	47,526,172,962
20316	Normalized Income	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227
20108	Operating Expense	157,355,673,530	44,372,212,238	40,251,802,964	40,376,342,492	135,275,472,620	111,172,741,511	101,548,539,210
20112	Operating Revenue	625,181,317,854	164,552,001,403	155,570,116,662	133,376,300,525	479,888,833,536	177,555,126,431	187,789,183,001
20087	Minority Interests	-6,491,288,448	-2,764,184,904	-1,213,876,583	-1,384,682,904	-2,808,055,045	-13,732,546,145	-20,065,341,914
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	18,700,865,780	4,719,057,081	4,121,861,924	5,318,340,183	10,575,377,318	-1,651,581,985	6,994,973,844
29010	Basic Average Shares	12,533,915,530	12,533,915,530	0	12,746,354,780	12,533,915,530	12,746,354,780	12,746,354,780
20287	Rent And Landing Fees	4,280,976,382	947,517,257	1,497,785,040	596,215,884	3,329,592,972	1,788,728,419	2,214,911,998
29011	Diluted Average Shares	12,746,354,780	12,746,354,780	0	12,746,354,780	12,533,915,530	12,746,354,780	12,746,354,780
20420	Normalized E B I T D A	59,392,359,460	20,957,917,669	13,523,952,821	11,052,662,677	39,507,053,692	70,970,362,911	81,544,893,800
20315	Reconciled Depreciation	31,573,250,978	8,564,766,968	7,967,912,764	8,186,267,890	32,042,515,046	29,630,571,568	27,120,152,451
20312	Other Operating Expenses	3,912,292,145	1,049,049,797	730,959,481	767,211,609	2,822,247,087	1,636,233,017	1,678,556,007
20368	Total Other Finance Cost	0	0	0	50,000	447,427,368	499,150,306	310,093,603
20440	Rent Expense Supplemental	4,280,976,382	947,517,257	1,497,785,040	596,215,884	3,329,592,972	1,788,728,419	2,214,911,998
20314	Reconciled Cost Of Revenue	455,709,074,830	111,892,948,775	113,051,497,129	94,947,133,704	347,442,362,787	27,973,792,275	38,714,470,829
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0
20018	Depreciation Income Statement	31,573,250,978	8,564,766,968	7,967,912,764	8,186,267,890	32,042,515,046	29,630,571,568	27,120,152,451
20075	Interest Income Non Operating	19,849,283,277	4,965,398,897	4,376,974,690	5,580,832,067	13,426,209,856	4,287,936,256	9,010,827,488
20158	Selling And Marketing Expense	10,808,449,802	3,406,167,609	2,306,557,777	2,544,443,326	6,514,070,698	8,999,454,427	5,823,727,233
20064	Interest Expense Non Operating	700,990,129	246,391,816	255,112,766	262,441,884	2,403,405,170	5,440,367,935	1,705,760,041
20093	Net Income Common Stockholders	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227
20094	Net Income Continuous Operations	25,022,100,230	9,542,072,335	4,359,604,659	2,243,526,632	3,284,926,567	24,184,815,167	40,599,344,141
20045	General And Administrative Expense	41,096,305,927	11,068,567,697	9,372,433,473	10,584,538,979	38,323,382,058	34,224,505,612	31,961,625,253
20159	Selling General And Administration	51,904,755,729	14,474,735,306	11,678,991,250	13,128,982,305	44,837,452,756	43,223,960,039	37,785,352,486
20435	Total Operating Income As Reported	11,773,713,763	8,286,840,390	2,266,816,569	-1,947,175,671	-3,171,857,602	-37,946,720,151	47,216,079,359
20412	Other Non Operating Income Expenses	-3,699,316,921	-859,138,586	-1,087,751,202	-767,211,609	-2,685,241,971	-857,587,252	-1,802,165,498
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227
20077	Net Non Operating Interest Income Expense	18,700,865,780	4,719,057,081	4,121,861,924	5,318,340,183	10,575,377,318	-1,651,581,985	6,994,973,844
20346	Net Income Including Noncontrolling Interests	25,022,100,230	9,542,072,335	4,359,604,659	2,243,526,632	3,284,926,567	24,184,815,167	40,599,344,141
20019	Depreciation And Amortization In Income Statement	31,573,250,978	8,564,766,968	7,967,912,764	8,186,267,890	32,042,515,046	29,630,571,568	27,120,152,451
20309	Net Income From Continuing And Discontinued Operation	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227
20331	Net Income From Continuing Operation Net Minority Interest	18,530,811,772	6,777,887,421	3,145,728,077	858,843,727	476,871,522	10,452,269,022	20,534,002,227

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	32,649,457,327	32,649,457,327	32,649,457,327
23165	Payables	57,365,471,539	288,318,573,190	137,587,666,069
23139	Net P P E	206,738,760,061	184,221,639,290	160,292,159,280
23351	Properties	0	0	0
23386	Total Debt	10,025,576,617	19,230,174,678	14,694,237,172
23100	Gross P P E	232,705,081,562	203,955,829,431	173,747,986,713
23038	Common Stock	203,941,676,480	163,153,340,480	109,144,000,000
23532	Share Issued	12,746,354,780	12,746,354,780	12,746,354,780
23220	Total Assets	789,659,379,937	388,684,088,166	413,240,262,418
23027	Capital Stock	203,941,676,480	163,153,340,480	109,144,000,000
23382	Other Payable	53,116,054,642	285,761,753,337	132,954,325,694
23028	Cash Financial	124,795,493,515	37,341,367,734	102,519,167,317
23179	Prepaid Assets	5,908,239,847	10,992,405,885	8,285,429,614
23385	Working Capital	420,190,585,074	-184,566,385,826	17,107,566,774
23000	Accounts Payable	1,056,414,895	0	0
23029	Cash Equivalents	270,817,857,707	50,595,000,000	15,595,000,000
23245	Invested Capital	672,107,312,493	31,678,967,890	163,716,543,406
23340	Other Properties	6,522,200	0	0
23132	Minority Interest	33,030,664,142	29,923,219,927	78,572,709,968
23342	Other Receivables	12,773,151,307	107,167,040	78,273,207
23204	Retained Earnings	14,125,045,422	12,056,401,332	54,572,543,406
23217	Total Tax Payable	3,193,002,002	2,556,819,853	4,633,340,375
23001	Accounts Receivable	39,055,220,027	22,368,338,716	45,009,238,942
23280	Common Stock Equity	672,107,312,493	31,678,967,890	163,716,543,406
23403	Net Tangible Assets	589,721,662,659	-43,364,054,604	89,959,763,107
23215	Stockholders Equity	672,107,312,493	31,678,967,890	163,716,543,406
23383	Tangible Book Value	589,721,662,659	-43,364,054,604	89,959,763,107
23374	Total Capitalization	672,107,312,493	31,678,967,890	163,716,543,406
23312	Land And Improvements	126,746,945,142	112,519,145,142	0
23469	Other Equity Interest	-144,030,773,922	-144,030,773,922	0
23393	Ordinary Shares Number	12,746,354,780	12,746,354,780	12,746,354,780
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	49,736,192,507	42,393,565,167	41,107,322,972
23008	Accumulated Depreciation	-25,966,321,501	-19,734,190,141	-13,455,827,433
23282	Construction In Progress	4,185,213,048	148,781,266	98,356,958,998
23380	Capital Lease Obligations	10,025,576,617	19,230,174,678	14,694,237,172
23030	Cash And Cash Equivalents	395,613,351,222	87,936,367,734	118,114,167,317
23012	Additional Paid In Capital	597,571,364,513	0	0
23275	Buildings And Improvements	51,579,433,593	40,828,293,472	27,501,306,419
23163	Other Short Term Investments	0	0	0
23319	Machinery Furniture Equipment	50,186,967,579	50,459,609,551	47,889,721,296
23048	Current Capital Lease Obligation	4,863,693,120	11,999,725,827	9,833,354,461
23127	Long Term Capital Lease Obligation	5,161,883,497	7,230,448,851	4,860,882,711
23098	Goodwill And Other Intangible Assets	82,385,649,834	75,043,022,494	73,756,780,299
23261	Total Equity Gross Minority Interest	705,137,976,635	61,602,187,817	242,289,253,374
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	84,521,403,302	327,081,900,349	170,951,009,044
23046	Current Debt And Capital Lease Obligation	4,863,693,120	11,999,725,827	9,833,354,461
23124	Long Term Debt And Capital Lease Obligation	5,161,883,497	7,230,448,851	4,860,882,711
23344	Non Current Pension And Other Postretirement Benefit Plans	9,065,678,318	11,706,409,208	11,710,584,027

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	32,649,457,327	32,649,457,327	32,649,457,327	32,649,457,327	32,649,457,327	32,649,457,327
23165	Payables	123,436,135,456	115,770,837,584	81,875,756,156	57,365,471,539	288,318,573,190	137,587,666,069
23139	Net P P E	216,919,997,304	210,974,940,135	213,111,879,285	206,738,760,061	184,221,639,290	160,292,159,280
23351	Properties	0	0	0	0	0	0
23386	Total Debt	12,639,030,585	13,007,541,612	13,579,804,744	10,025,576,617	19,230,174,678	14,694,237,172
23100	Gross P P E	249,457,676,189	241,032,862,567	240,921,160,553	232,705,081,562	203,955,829,431	173,747,986,713
23038	Common Stock	203,941,676,480	203,941,676,480	203,941,676,480	203,941,676,480	163,153,340,480	109,144,000,000
23532	Share Issued	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780
23220	Total Assets	869,186,672,718	855,095,606,362	817,483,321,404	789,659,379,937	388,684,088,166	413,240,262,418
23027	Capital Stock	203,941,676,480	203,941,676,480	203,941,676,480	203,941,676,480	163,153,340,480	109,144,000,000
23382	Other Payable	114,111,772,201	107,482,902,573	77,207,359,161	53,116,054,642	285,761,753,337	132,954,325,694
23028	Cash Financial	97,668,300,491	92,296,932,320	116,064,029,035	124,795,493,515	37,341,367,734	102,519,167,317
23179	Prepaid Assets	11,828,888,472	14,643,377,034	16,799,551,072	5,908,239,847	10,992,405,885	8,285,429,614
23385	Working Capital	415,197,897,764	417,919,123,753	417,621,684,861	420,190,585,074	-184,566,385,826	17,107,566,774
23000	Accounts Payable	520,160,623	530,363,331	67,054,896	1,056,414,895	0	0
23029	Cash Equivalents	164,344,999,980	199,444,999,980	146,944,999,980	270,817,857,707	50,595,000,000	15,595,000,000
23245	Invested Capital	680,746,560,954	677,569,938,917	673,315,851,452	672,107,312,493	31,678,967,890	163,716,543,406
23340	Other Properties	24,903,040	24,903,040	6,522,200	6,522,200	0	0
23132	Minority Interest	33,317,270,058	31,218,721,886	34,479,982,675	33,030,664,142	29,923,219,927	78,572,709,968
23342	Other Receivables	11,901,842,417	11,477,046,103	14,645,186,259	12,773,151,307	107,167,040	78,273,207
23204	Retained Earnings	22,764,293,883	19,587,671,846	15,333,584,381	14,125,045,422	12,056,401,332	54,572,543,406
23217	Total Tax Payable	8,804,202,632	7,757,571,680	4,601,342,099	3,193,002,002	2,556,819,853	4,633,340,375
23001	Accounts Receivable	75,340,638,925	89,716,843,839	43,095,241,120	39,055,220,027	22,368,338,716	45,009,238,942
23280	Common Stock Equity	680,746,560,954	677,569,938,917	673,315,851,452	672,107,312,493	31,678,967,890	163,716,543,406
23403	Net Tangible Assets	598,697,008,594	595,948,655,229	592,235,960,723	589,721,662,659	-43,364,054,604	89,959,763,107
23215	Stockholders Equity	680,746,560,954	677,569,938,917	673,315,851,452	672,107,312,493	31,678,967,890	163,716,543,406
23383	Tangible Book Value	598,697,008,594	595,948,655,229	592,235,960,723	589,721,662,659	-43,364,054,604	89,959,763,107
23374	Total Capitalization	680,746,560,954	677,569,938,917	673,315,851,452	672,107,312,493	31,678,967,890	163,716,543,406
23312	Land And Improvements	127,316,145,142	126,746,945,142	126,746,945,142	126,746,945,142	112,519,145,142	0
23469	Other Equity Interest	-144,030,773,922	-144,030,773,922	-144,030,773,922	-144,030,773,922	-144,030,773,922	0
23393	Ordinary Shares Number	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780	12,746,354,780
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	49,400,095,033	48,971,826,361	48,430,433,402	49,736,192,507	42,393,565,167	41,107,322,972
23008	Accumulated Depreciation	-32,537,678,885	-30,057,922,432	-27,809,281,268	-25,966,321,501	-19,734,190,141	-13,455,827,433
23282	Construction In Progress	5,202,515,489	5,213,071,307	9,139,039,454	4,185,213,048	148,781,266	98,356,958,998
23380	Capital Lease Obligations	12,639,030,585	13,007,541,612	13,579,804,744	10,025,576,617	19,230,174,678	14,694,237,172
23030	Cash And Cash Equivalents	262,013,300,471	291,741,932,300	263,009,029,015	395,613,351,222	87,936,367,734	118,114,167,317
23012	Additional Paid In Capital	597,571,364,513	597,571,364,513	597,571,364,513	597,571,364,513	0	0
23275	Buildings And Improvements	64,659,676,307	57,218,769,026	54,886,512,672	51,579,433,593	40,828,293,472	27,501,306,419
23163	Other Short Term Investments	131,123,779,138	98,223,420,041	125,900,000,000	0	0	0
23319	Machinery Furniture Equipment	52,254,436,211	51,829,174,052	50,142,141,085	50,186,967,579	50,459,609,551	47,889,721,296
23048	Current Capital Lease Obligation	5,843,452,466	6,241,709,572	6,241,709,572	4,863,693,120	11,999,725,827	9,833,354,461
23127	Long Term Capital Lease Obligation	6,795,578,119	6,765,832,040	7,338,095,172	5,161,883,497	7,230,448,851	4,860,882,711
23098	Goodwill And Other Intangible Assets	82,049,552,360	81,621,283,688	81,079,890,729	82,385,649,834	75,043,022,494	73,756,780,299
23261	Total Equity Gross Minority Interest	714,063,831,012	708,788,660,803	707,795,834,127	705,137,976,635	61,602,187,817	242,289,253,374
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	155,122,841,706	146,306,945,559	109,687,487,277	84,521,403,302	327,081,900,349	170,951,009,044
23046	Current Debt And Capital Lease Obligation	5,843,452,466	6,241,709,572	6,241,709,572	4,863,693,120	11,999,725,827	9,833,354,461
23124	Long Term Debt And Capital Lease Obligation	6,795,578,119	6,765,832,040	7,338,095,172	5,161,883,497	7,230,448,851	4,860,882,711
23344	Non Current Pension And Other Postretirement Benefit Plans	9,349,316,723	9,254,770,588	9,160,224,453	9,065,678,318	11,706,409,208	11,710,584,027

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	129,326,577	100,072,724	53,636,364
26185	Free Cash Flow	35,720,415,657	-89,459,625,355	-33,040,525,880	11,359,748,224
26027	Changes In Cash	-81,920,120,645	307,676,983,488	-30,177,799,583	-24,205,155,722
26182	Issuance Of Debt	0	0	225,000,000,000	0
26016	End Cash Position	262,013,300,471	395,613,351,222	87,936,367,734	118,114,167,317
26112	Purchase Of P P E	-16,659,414,182	-32,347,927,915	-24,366,277,131	-108,705,821,862
26183	Repayment Of Debt	-3,882,816,044	-228,882,816,044	0	0
26005	Capital Expenditure	-27,818,691,212	-47,054,150,120	-31,770,564,534	-110,376,871,862
26007	Cash Dividends Paid	0	0	0	-25,000,000,000
26012	Financing Cash Flow	-28,276,711,241	397,007,282,266	209,458,553,573	-35,618,540,310
26013	Investing Cash Flow	-117,182,516,273	-46,924,823,543	-238,366,391,810	-110,323,235,498
26115	Purchase Of Business	0	0	-206,695,900,000	0
26098	Common Stock Issuance	0	652,613,376,000	9,340,480	0
26015	Beginning Cash Position	343,933,421,116	87,936,367,734	118,114,167,317	142,319,323,039
26223	Classesof Cash Payments	-578,873,447,283	-516,514,088,254	-136,383,184,632	-109,566,645,644
26099	Long Term Debt Issuance	0	0	225,000,000,000	0
26090	Long Term Debt Payments	-3,882,816,044	-228,882,816,044	0	0
26108	Purchase Of Intangibles	-11,159,277,030	-14,706,222,205	-7,404,287,403	-1,671,050,000
26181	Issuance Of Capital Stock	0	652,613,376,000	9,340,480	0
26071	Net Common Stock Issuance	0	652,613,376,000	9,340,480	0
26073	Net Long Term Debt Issuance	-3,882,816,044	-228,882,816,044	225,000,000,000	0
26164	Net Other Financing Charges	0	-14,253,675,487	0	0
26119	Net P P E Purchase And Sale	-16,530,087,605	-32,218,601,338	-24,266,204,407	-108,652,185,498
26072	Net Issuance Payments Of Debt	-3,882,816,044	-228,882,816,044	225,000,000,000	0
26226	Paymentson Behalfof Employees	-96,914,799,188	-81,770,497,186	-49,561,170,605	-43,134,176,830
26116	Net Business Purchase And Sale	0	0	-206,695,900,000	0
26118	Net Investment Purchase And Sale	0	0	0	0
26117	Net Intangibles Purchase And Sale	-11,159,277,030	-14,706,222,205	-7,404,287,403	-1,671,050,000
26228	Other Cash Paymentsfrom Operating Activities	-46,963,503,928	-44,712,091,255	-43,682,219,922	-26,233,792,355
26220	Cash Flowsfromusedin Operating Activities Direct	63,539,106,869	-42,405,475,235	-1,269,961,346	121,736,620,086
26221	Classesof Cash Receiptsfrom Operating Activities	649,931,717,605	470,247,096,711	142,334,823,446	237,119,933,720

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	129,326,577	100,072,724	53,636,364
26185	Free Cash Flow	35,720,415,657	3,171,727,268	138,657,950	4,156,318,908	-89,459,625,355	-33,040,525,880	11,359,748,224
26027	Changes In Cash	-81,920,120,645	-29,728,631,829	28,732,903,285	-132,604,322,207	307,676,983,488	-30,177,799,583	-24,205,155,722
26182	Issuance Of Debt	0	0	0	0	0	225,000,000,000	0
26016	End Cash Position	262,013,300,471	262,013,300,471	291,741,932,300	263,009,029,015	395,613,351,222	87,936,367,734	118,114,167,317
26112	Purchase Of P P E	-16,659,414,182	-4,799,834,629	-369,152,113	-7,041,519,953	-32,347,927,915	-24,366,277,131	-108,705,821,862
26183	Repayment Of Debt	-3,882,816,044	0	0	0	-228,882,816,044	0	0
26005	Capital Expenditure	-27,818,691,212	-6,989,870,088	-2,532,629,847	-7,502,346,470	-47,054,150,120	-31,770,564,534	-110,376,871,862
26007	Cash Dividends Paid	0	0	0	0	0	0	-25,000,000,000
26012	Financing Cash Flow	-28,276,711,241	0	917,665,376	-10,860,641,115	397,007,282,266	209,458,553,573	-35,618,540,310
26013	Investing Cash Flow	-117,182,516,273	-39,890,229,185	25,143,950,112	-133,402,346,470	-46,924,823,543	-238,366,391,810	-110,323,235,498
26115	Purchase Of Business	0	0	0	0	0	-206,695,900,000	0
26098	Common Stock Issuance	0	0	0	0	652,613,376,000	9,340,480	0
26015	Beginning Cash Position	343,933,421,116	291,741,932,300	263,009,029,015	395,613,351,222	87,936,367,734	118,114,167,317	142,319,323,039
26223	Classesof Cash Payments	-578,873,447,283	-155,819,661,667	-121,523,826,612	-148,882,808,762	-516,514,088,254	-136,383,184,632	-109,566,645,644
26099	Long Term Debt Issuance	0	0	0	0	0	225,000,000,000	0
26090	Long Term Debt Payments	-3,882,816,044	0	0	0	-228,882,816,044	0	0
26108	Purchase Of Intangibles	-11,159,277,030	-2,190,035,459	-2,163,477,734	-460,826,517	-14,706,222,205	-7,404,287,403	-1,671,050,000
26181	Issuance Of Capital Stock	0	0	0	0	652,613,376,000	9,340,480	0
26071	Net Common Stock Issuance	0	0	0	0	652,613,376,000	9,340,480	0
26073	Net Long Term Debt Issuance	-3,882,816,044	0	0	0	-228,882,816,044	225,000,000,000	0
26164	Net Other Financing Charges	0	0	0	0	-14,253,675,487	0	0
26119	Net P P E Purchase And Sale	-16,530,087,605	-4,799,834,629	-369,152,113	-7,041,519,953	-32,218,601,338	-24,266,204,407	-108,652,185,498
26072	Net Issuance Payments Of Debt	-3,882,816,044	0	0	0	-228,882,816,044	225,000,000,000	0
26226	Paymentson Behalfof Employees	-96,914,799,188	-22,872,256,803	-22,158,096,383	-21,337,603,072	-81,770,497,186	-49,561,170,605	-43,134,176,830
26116	Net Business Purchase And Sale	0	0	0	0	0	-206,695,900,000	0
26118	Net Investment Purchase And Sale	0	-32,900,359,097	27,676,579,959	-125,900,000,000	0	0	0
26117	Net Intangibles Purchase And Sale	-11,159,277,030	-2,190,035,459	-2,163,477,734	-460,826,517	-14,706,222,205	-7,404,287,403	-1,671,050,000
26228	Other Cash Paymentsfrom Operating Activities	-46,963,503,928	-19,470,217,223	-17,802,461,761	-14,404,749,375	-44,712,091,255	-43,682,219,922	-26,233,792,355
26220	Cash Flowsfromusedin Operating Activities Direct	63,539,106,869	10,161,597,356	2,671,287,797	11,658,665,378	-42,405,475,235	-1,269,961,346	121,736,620,086
26221	Classesof Cash Receiptsfrom Operating Activities	649,931,717,605	187,200,621,685	143,618,596,336	149,401,328,506	470,247,096,711	142,334,823,446	237,119,933,720

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-15	At close: 04:12PM WIB	107	107	104	106	104.00 - 109.00	104	109	76.00 - 131.00	76	131	6,695,800	20,280,516	1,326,000,000,000	1	58	2	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-12	At close: 04:12PM WIB	107	107	104	106	104.00 - 109.00	104	109	76.00 - 131.00	76	131	6,695,800	19,904,951	1,411,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-11	At close: 04:12PM WIB	107	107	104	106	104.00 - 109.00	104	109	76.00 - 131.00	76	131	6,695,800	19,881,265	1,411,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-10	At close: 04:12PM WIB	107	107	104	106	104.00 - 109.00	104	109	76.00 - 131.00	76	131	6,695,800	19,965,796	1,411,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-05	At close: 04:12PM WIB	107	107	108	100	104.00 - 109.00	104	109	76.00 - 131.00	76	131	6,695,800	21,453,629	1,411,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-04	At close: 04:10PM WIB	103	104	110	103	103.00 - 109.00	103	109	76.00 - 131.00	76	131	21,678,400	21,870,751	1,451,000,000,000	1	78	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-03	At close: 04:09PM WIB	106	106	105	100	102.00 - 107.00	102	107	76.00 - 131.00	76	131	14,086,700	22,537,567	1,397,000,000,000	1	75	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-02	At close: 04:14PM WIB	103	103	109	104	103.00 - 107.00	103	107	76.00 - 131.00	76	131	7,365,100	23,018,715	1,438,000,000,000	1	77	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-01	At close: 04:03PM WIB	109	109	117	100	102.00 - 110.00	102	110	76.00 - 131.00	76	131	23,103,100	23,185,687	1,397,000,000,000	1	75	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-29	At close: 04:13PM WIB	116	125	120	105	109.00 - 126.00	109	126	76.00 - 131.00	76	131	35,931,500	23,185,687	1,479,000,000,000	1	80	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-28	At close: 04:13PM WIB	116	125	120	105	109.00 - 126.00	109	126	76.00 - 131.00	76	131	35,931,500	22,854,936	1,389,000,000,000	1	75	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-27	At close: 04:03PM WIB	117	117	116	117	115.00 - 119.00	115	119	76.00 - 131.00	76	131	8,680,400	23,719,194	1,479,000,000,000	1	79	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-26	At close: 04:14PM WIB	119	119	0	118	116.00 - 121.00	116	121	76.00 - 131.00	76	131	12,389,100	23,882,365	1,491,000,000,000	1	80	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-25	At close: 04:09PM WIB	117	117	0	118	117.00 - 123.00	117	123	76.00 - 131.00	76	131	21,968,000	24,301,354	1,517,000,000,000	1	82	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-22	At close: 04:07PM WIB	116	117	117	118	117.00 - 120.00	117	120	76.00 - 131.00	76	131	7,203,900	24,610,326	1,491,000,000,000	1	80	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-21	At close: 04:13PM WIB	118	0	0	0	0.0000 - 0.0000	0	0		0		0	24,387,058	0	1	0	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-14	As of 01:47PM WIB. Market open.	113	110	112	113	110.00 - 114.00	110	114	76.00 - 131.00	76	131	8,117,800	22,638,183	1,428,000,000,000	1	77	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-13	At close: 04:06PM WIB	111	111	113	114	110.00 - 114.00	110	114	76.00 - 131.00	76	131	10,698,000	22,767,694	1,440,000,000,000	1	77	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-11	At close: 04:13PM WIB	115	115	112	112	111.00 - 117.00	111	117	76.00 - 131.00	76	131	32,022,600	22,967,079	1,415,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-08	At close: 04:13PM WIB	115	115	112	112	111.00 - 117.00	111	117	76.00 - 131.00	76	131	32,022,600	22,678,227	1,415,000,000,000	1	76	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-05	At close: 04:09PM WIB	106	106	103	104	103.00 - 106.00	103	106	76.00 - 131.00	76	131	5,543,900	22,218,979	1,313,000,000,000	1	70	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-04	At close: 04:04PM WIB	105	105	105	106	101.00 - 106.00	101	106	76.00 - 131.00	76	131	30,319,900	21,999,694	1,351,000,000,000	1	73	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-01	At close: 04:13PM WIB	108	109	105	106	105.00 - 109.00	105	109	76.00 - 131.00	76	131	10,058,500	22,429,418	1,338,000,000,000	1	72	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-28	At close: 04:14PM WIB	103	103	106	107	101.00 - 112.00	101	112	76.00 - 131.00	76	131	86,914,300	20,936,710	1,351,000,000,000	1	73	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-27	At close: 04:14PM WIB	97	98	102	103	97.00 - 103.00	97	103	76.00 - 131.00	76	131	15,049,800	20,900,484	1,313,000,000,000	1	71	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-26	At close: 04:00PM WIB	99	100	98	98	97.00 - 100.00	97	100	76.00 - 131.00	76	131	5,578,400	21,612,330	1,236,000,000,000	1	66	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-23	At close: 04:13PM WIB	98	99	98	100	98.00 - 102.00	98	102	76.00 - 131.00	76	131	8,120,700	22,186,283	1,262,000,000,000	1	68	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk (ASLC.JK)	2024-02-22	At close: 04:06PM WIB	98	99	100	101	96.00 - 105.00	96	105	76.00 - 131.00	76	131	31,264,000	22,913,996	1,249,000,000,000	1	67	1	N/A	N/A (N/A)	N/A	153
ASLC	PT Autopedia Sukses Lestari Tbk (ASLC.JK)	2024-02-21	At close: 04:13PM WIB	94	94	97	99	93.00 - 100.00	93	100	76.00 - 131.00	76	131	15,640,700	23,166,933	1,249,000,000,000	1	67	1	N/A	N/A (N/A)	N/A	153

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	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)
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-15	1,330,000,000,000	960,570,000,000	58	0	2	2	1	14	1	17	23	131	76	104	101	19,900,000	13,060,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	4	1	4	682,410,000,000	54	33	27,400,000,000	22,950,000,000	2	57	381,660,000,000	30	16,610,000,000	2	4	54	42,770,000,000	24,260,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-12	1,330,000,000,000	960,570,000,000	58	0	2	2	1	14	1	14	24	131	76	104	101	19,880,000	13,060,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-11	1,330,000,000,000	960,570,000,000	58	0	2	2	1	14	1	8	27	131	76	104	101	19,970,000	13,060,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-10	1,330,000,000,000	960,570,000,000	58	0	2	2	1	14	1	8	27	131	76	104	101	19,970,000	13,060,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-05	1,310,000,000,000	947,830,000,000	73	0	2	2	2	16	1	17	27	131	0	104	101	21,870,000	13,550,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-04	1,350,000,000,000	970,620,000,000	73	0	2	2	2	16	1	18	27	131	0	104	101	22,540,000	14,850,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-03	1,350,000,000,000	970,620,000,000	73	0	2	2	2	16	1	16	28	131	0	104	101	23,020,000	17,330,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-02	1,310,000,000,000	932,380,000,000	71	0	2	2	1	16	1	20	27	131	0	104	101	23,190,000	32,790,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-04-01	1,390,000,000,000	1,010,000,000,000	75	0	2	2	2	17	1	20	27	131	0	104	101	23,190,000	32,790,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-29	1,390,000,000,000	1,010,000,000,000	75	0	2	2	2	17	1	32	30	131	76	104	100	22,850,000	30,860,000	12,750,000,000	13,560,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-28	1,480,000,000,000	1,100,000,000,000	79	0	2	2	2	18	1	31	29	131	0	104	100	23,720,000	31,060,000	12,750,000,000	12,860,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-27	1,490,000,000,000	1,110,000,000,000	80	0	2	2	2	19	1	29	31	131	0	104	100	23,880,000	34,260,000	12,750,000,000	12,960,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-26	1,490,000,000,000	1,110,000,000,000	80	0	2	2	2	19	1	0	0	131	0	104	100	24,300,000	43,530,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-25	1,490,000,000,000	1,110,000,000,000	80	0	2	2	2	19	1	0	0	131	76	104	100	24,300,000	43,530,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-22	1,480,000,000,000	1,100,000,000,000	79	0	2	2	2	18	1	0	0	131	0	103	100	24,390,000	42,710,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-21	1,500,000,000,000	1,120,000,000,000	81	0	2	2	2	19	1	0	0	131	76	103	100	24,390,000	42,710,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-14	1,440,000,000,000	1,060,000,000,000	77	0	2	2	2	18	1	0	0	131	0	101	99	22,770,000	31,130,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-13	1,410,000,000,000	1,030,000,000,000	76	0	2	2	2	17	1	0	0	131	0	101	99	22,880,000	31,130,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-11	1,410,000,000,000	1,030,000,000,000	76	0	2	2	2	17	1	0	0	131	76	101	99	22,840,000	31,130,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-08	1,470,000,000,000	1,090,000,000,000	79	0	2	2	2	18	1	0	0	131	76	101	99	22,680,000	28,740,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-05	1,340,000,000,000	957,870,000,000	72	169	2	2	2	16	1	0	0	131	0	99	99	22,000,000	19,750,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-04	1,340,000,000,000	957,870,000,000	72	169	2	2	2	16	1	0	0	131	76	99	99	22,000,000	19,750,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-03-01	1,380,000,000,000	996,110,000,000	74	175	2	2	2	17	1	0	0	131	76	99	99	22,430,000	19,340,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-28	1,310,000,000,000	932,380,000,000	71	167	2	2	1	16	1	-11	28	131	0	98	99	20,900,000	9,510,000	12,750,000,000	12,890,000,000	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-27	1,240,000,000,000	855,900,000,000	66	156	2	2	1	14	1	0	0	131	0	98	99	21,610,000	9,580,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk	2024-02-26	1,260,000,000,000	881,390,000,000	68	159	2	2	1	15	1	0	0	131	0	98	99	21,610,000	9,580,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk (ASLC.JK)	2024-02-23	1,250,000,000,000	868,640,000,000	67	159	2	2	1	15	1	0	0	131	0	97	99	22,910,000	6,790,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk (ASLC.JK)	2024-02-22	1,250,000,000,000	868,640,000,000	67	159	2	2	1	15	1	0	0	131	0	97	99	23,170,000	5,840,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000
ASLC	PT Autopedia Sukses Lestari Tbk (ASLC.JK)	2024-02-21	1,200,000,000,000	817,660,000,000	64	152	2	2	1	14	1	0	0	131	76	97	99	23,170,000	5,840,000	12,750,000,000	0	2,430,000,000	80	2	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	1	4	625,180,000,000	50	11	2,260,000,000	18,530,000,000	1	0	393,140,000,000	31	12,640,000,000	2	4	53	63,540,000,000	24,250,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	96	97	96	97	0
2024-05-08	15:48:00	96	96	96	96	1,798,400
2024-05-08	15:47:00	97	97	97	97	3,100
2024-05-08	15:46:00	97	97	97	97	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	96	96	96	96	57,900
2024-05-08	15:43:00	96	96	96	96	4,100
2024-05-08	15:42:00	97	97	97	97	0
2024-05-08	15:41:00	96	96	96	96	1,000
2024-05-08	15:40:00	96	96	96	96	16,000
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	96	96	96	96	11,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	96	97	96	97	1,798,400
2024-05-08	15:46:00	97	97	97	97	3,100
2024-05-08	15:44:00	96	96	96	96	57,900
2024-05-08	15:42:00	97	97	96	96	4,100
2024-05-08	15:40:00	96	96	96	96	17,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	96	96	96	96	11,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	96	96	96	96	2,800
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	96	96	96	96	1,000
2024-05-08	15:16:00	97	97	97	97	67,100
2024-05-08	15:14:00	97	97	97	97	17,000
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:10:00	96	97	96	97	18,400
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	97	97	97	97	28,300
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	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	97	97	96	97	909,700
2024-05-08	15:40:00	96	97	96	96	78,700
2024-05-08	15:35:00	96	96	96	96	11,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	96	96	96	96	2,800
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	97	97	96	96	76,100
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:10:00	96	97	96	97	27,400
2024-05-08	15:05:00	97	97	97	97	28,300
2024-05-08	15:00:00	97	97	97	97	0
2024-05-08	14:55:00	97	97	96	97	43,500
2024-05-08	14:50:00	97	97	97	97	29,900
2024-05-08	14:45:00	96	97	96	97	22,200
2024-05-08	14:40:00	96	96	96	96	100
2024-05-08	14:35:00	96	97	96	97	36,200
2024-05-08	14:30:00	97	97	96	96	244,800
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	97	97	97	97	0
2024-05-08	14:14:40	97	97	97	97	0
2024-05-08	14:10:00	97	97	97	97	10,400
2024-05-08	14:05:00	96	97	96	97	2,600
2024-05-08	14:00:00	97	97	96	96	700
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	96	96	96	96	100
2024-05-08	13:45:00	96	96	96	96	100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:45:00	97	97	96	97	909,700
2024-05-08	15:30:00	96	97	96	96	89,700
2024-05-08	15:15:00	97	97	96	96	78,900
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:00:00	97	97	96	97	55,700
2024-05-08	14:45:00	96	97	96	97	95,600
2024-05-08	14:30:00	97	97	96	96	281,100
2024-05-08	14:15:00	97	97	97	97	0
2024-05-08	14:14:40	97	97	97	97	0
2024-05-08	14:00:00	97	97	96	97	13,700
2024-05-08	13:45:00	96	96	96	96	200
2024-05-08	13:30:00	96	97	96	97	38,800
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	11:59:43	97	97	97	97	0
2024-05-08	11:45:00	96	97	96	97	6,900
2024-05-08	11:41:06	97	97	97	97	0
2024-05-08	11:30:00	97	97	96	97	63,300
2024-05-08	11:15:00	97	97	96	97	255,300
2024-05-08	11:00:15	97	97	97	97	0
2024-05-08	11:00:00	97	98	97	97	88,700
2024-05-08	10:45:00	97	98	96	97	377,700
2024-05-08	10:30:00	97	97	97	97	500,400
2024-05-08	10:16:58	97	97	97	97	0
2024-05-08	10:15:00	97	98	97	98	165,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:30:00	96	97	96	97	999,400
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:00:00	97	97	96	96	134,600
2024-05-08	14:30:00	97	97	96	97	376,700
2024-05-08	14:14:40	97	97	97	97	0
2024-05-08	14:00:00	97	97	96	97	13,700
2024-05-08	13:30:00	96	97	96	96	39,000
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	11:59:43	97	97	97	97	0
2024-05-08	11:41:06	97	97	97	97	0
2024-05-08	11:30:00	97	97	96	97	70,200
2024-05-08	11:00:15	97	97	97	97	0
2024-05-08	11:00:00	97	98	96	97	344,000
2024-05-08	10:30:00	97	98	96	97	878,100
2024-05-08	10:16:58	97	97	97	97	0
2024-05-08	10:00:00	97	98	97	98	326,600
2024-05-08	09:30:00	97	98	96	97	2,646,100
2024-05-08	09:24:20	97	97	97	97	0
2024-05-08	09:00:00	97	98	96	97	478,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	98	99	97	97	1,262,200
2024-05-07	15:21:54	98	98	98	98	0
2024-05-07	15:00:00	99	99	97	98	2,480,300
2024-05-07	14:30:00	99	99	99	99	138,700
2024-05-07	14:23:16	98	98	98	98	0
2024-05-07	14:00:00	100	100	98	99	1,407,200
2024-05-07	13:31:22	99	99	99	99	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:00:00	97	97	96	97	1,126,400
2024-05-08	14:14:40	97	97	97	97	0
2024-05-08	14:00:00	97	97	96	97	388,500
2024-05-08	13:00:00	96	97	96	96	39,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:43	97	97	97	97	0
2024-05-08	11:41:06	97	97	97	97	0
2024-05-08	11:00:15	97	97	97	97	0
2024-05-08	11:00:00	97	98	96	97	388,900
2024-05-08	10:16:58	97	97	97	97	0
2024-05-08	10:00:00	97	98	96	97	1,121,200
2024-05-08	09:24:20	97	97	97	97	0
2024-05-08	09:00:00	97	98	96	97	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:54	98	98	98	98	0
2024-05-07	15:00:00	99	99	97	97	3,692,000
2024-05-07	14:23:16	98	98	98	98	0
2024-05-07	14:00:00	100	100	98	99	1,536,900
2024-05-07	13:31:22	99	99	99	99	0
2024-05-07	13:00:00	100	100	99	100	34,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	99	99	99	99	0
2024-05-07	11:45:38	99	99	99	99	0
2024-05-07	11:00:00	100	100	99	99	128,400
2024-05-07	10:57:32	100	100	100	100	0
2024-05-07	10:14:35	99	99	99	99	0
2024-05-07	10:00:00	99	100	99	100	280,600
2024-05-07	09:31:01	99	99	99	99	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	96	96	96	96	0
2024-05-08	15:10:20	97	97	97	97	0
2024-05-08	15:00:00	97	97	96	96	1,943,300
2024-05-08	14:14:40	97	97	97	97	0
2024-05-08	13:30:00	96	97	96	97	429,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:43	97	97	97	97	0
2024-05-08	11:41:06	97	97	97	97	0
2024-05-08	11:00:15	97	97	97	97	0
2024-05-08	10:30:00	97	98	96	97	1,292,300
2024-05-08	10:16:58	97	97	97	97	0
2024-05-08	09:24:20	97	97	97	97	0
2024-05-08	09:00:00	97	98	96	98	3,451,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:54	98	98	98	98	0
2024-05-07	15:00:00	99	99	97	97	4,656,500
2024-05-07	14:23:16	98	98	98	98	0
2024-05-07	13:31:22	99	99	99	99	0
2024-05-07	13:30:00	100	100	98	99	1,583,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	99	99	99	99	0
2024-05-07	11:45:38	99	99	99	99	0
2024-05-07	10:57:32	100	100	100	100	0
2024-05-07	10:30:00	99	100	99	99	388,500
2024-05-07	10:14:35	99	99	99	99	0
2024-05-07	09:31:01	99	99	99	99	0
2024-05-07	09:00:00	99	101	99	99	2,689,700
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:37:02	99	99	99	99	0
2024-05-06	15:00:00	98	99	97	99	2,878,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	97	98	96	96	7,317,200
2024-05-07	09:00:00	99	101	97	97	10,020,400
2024-05-06	09:00:00	96	101	95	99	17,458,700
2024-05-03	09:00:00	95	98	93	95	27,779,000
2024-05-02	09:00:00	95	100	94	95	82,146,800
2024-04-30	09:00:00	90	100	90	94	35,580,100
2024-04-29	09:00:00	101	102	90	90	74,253,000
2024-04-26	09:00:00	101	102	97	97	5,638,800
2024-04-25	09:00:00	101	104	99	100	5,846,600
2024-04-24	09:00:00	102	105	100	101	9,815,800
2024-04-23	09:00:00	105	105	102	102	7,181,700
2024-04-22	09:00:00	97	105	96	105	36,416,900
2024-04-19	09:00:00	97	100	92	97	36,748,700
2024-04-18	09:00:00	97	99	89	97	53,470,000
2024-04-17	09:00:00	108	108	90	97	77,050,000
2024-04-16	09:00:00	104	109	98	109	15,057,700
2024-04-05	09:00:00	107	109	104	104	6,695,800
2024-04-04	09:00:00	104	109	103	107	21,678,200
2024-04-03	09:00:00	106	107	102	103	14,086,700
2024-04-02	09:00:00	103	107	103	106	7,365,100
2024-04-01	09:00:00	109	110	102	103	23,103,100
2024-03-28	09:00:00	125	126	109	109	35,931,500
2024-03-27	09:00:00	117	119	115	116	8,680,400
2024-03-26	09:00:00	117	117	117	117	0
2024-03-25	09:00:00	117	117	117	117	0
2024-03-22	09:00:00	117	120	117	117	6,998,900
2024-03-21	09:00:00	119	123	116	116	25,904,900
2024-03-20	09:00:00	121	123	117	118	13,426,300
2024-03-19	09:00:00	116	123	114	120	27,102,900
2024-03-18	09:00:00	119	121	115	115	32,110,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	99	101	97	97	10,020,400
2024-05-06	09:00:00	96	101	95	99	17,458,700
2024-05-02	09:00:00	95	100	94	95	82,146,800
2024-04-30	09:00:00	90	100	90	94	35,580,100
2024-04-29	09:00:00	101	102	90	90	74,253,000
2024-04-26	09:00:00	101	102	97	97	5,638,800
2024-04-25	09:00:00	101	104	99	100	5,846,600
2024-04-24	09:00:00	102	105	100	101	9,815,800
2024-04-23	09:00:00	105	105	102	102	7,181,700
2024-04-22	09:00:00	97	105	96	105	36,416,900
2024-04-19	09:00:00	97	100	92	97	36,748,700
2024-04-18	09:00:00	97	99	89	97	53,470,000
2024-04-17	09:00:00	108	108	90	97	77,050,000
2024-04-16	09:00:00	104	109	98	109	15,057,700
2024-04-05	09:00:00	107	109	104	104	6,695,800
2024-04-04	09:00:00	104	109	103	107	21,678,200
2024-04-03	09:00:00	106	107	102	103	14,086,700
2024-04-02	09:00:00	103	107	103	106	7,365,100
2024-04-01	09:00:00	109	110	102	103	23,103,100
2024-03-28	09:00:00	125	126	109	109	35,931,500
2024-03-27	09:00:00	117	119	115	116	8,680,400
2024-03-26	09:00:00	117	117	117	117	0
2024-03-25	09:00:00	117	117	117	117	0
2024-03-22	09:00:00	117	120	117	117	6,998,900
2024-03-21	09:00:00	119	123	116	116	25,904,900
2024-03-20	09:00:00	121	123	117	118	13,426,300
2024-03-19	09:00:00	116	123	114	120	27,102,900
2024-03-18	09:00:00	119	121	115	115	32,110,000
2024-03-15	09:00:00	113	127	113	118	177,757,900
2024-03-14	09:00:00	110	114	110	113	16,620,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	96	101	95	96	34,796,300
2024-04-28	00:00:00	101	102	90	95	219,758,900
2024-04-21	00:00:00	97	105	96	97	64,899,800
2024-04-14	00:00:00	104	109	89	97	182,326,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	109	110	102	104	72,928,900
2024-03-24	00:00:00	117	126	109	109	44,611,900
2024-03-17	00:00:00	119	123	114	117	105,543,000
2024-03-10	00:00:00	111	127	110	118	205,076,400
2024-03-03	00:00:00	105	119	101	111	179,666,000
2024-02-25	00:00:00	100	112	97	105	131,614,800
2024-02-18	00:00:00	96	105	93	99	65,853,500
2024-02-11	00:00:00	92	97	91	96	23,687,100
2024-02-04	00:00:00	92	93	89	91	17,755,000
2024-01-28	00:00:00	92	97	90	92	52,153,800
2024-01-21	00:00:00	108	112	91	92	86,825,300
2024-01-14	00:00:00	111	116	108	110	89,151,700
2024-01-07	00:00:00	104	117	102	111	176,138,900
2023-12-31	00:00:00	97	107	96	104	166,692,500
2023-12-24	00:00:00	92	100	91	97	85,019,200
2023-12-17	00:00:00	90	97	87	92	163,994,300
2023-12-10	00:00:00	92	94	86	90	108,807,700
2023-12-03	00:00:00	94	98	89	92	143,271,000
2023-11-26	00:00:00	100	101	93	93	95,777,500
2023-11-19	00:00:00	86	102	86	96	287,602,400
2023-11-12	00:00:00	79	95	78	86	250,208,400
2023-11-05	00:00:00	83	87	78	79	61,019,200
2023-10-29	00:00:00	83	87	76	82	180,234,100
2023-10-22	00:00:00	93	98	80	83	198,660,400
2023-10-15	00:00:00	95	99	90	93	67,175,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	101	93	96	144,722,100
2024-03-31	00:00:00	109	110	89	94	429,988,200
2024-02-29	00:00:00	109	127	101	109	544,955,800
2024-01-31	00:00:00	93	112	89	108	258,509,300
2023-12-31	00:00:00	97	117	91	93	541,304,800
2023-11-30	00:00:00	95	100	86	97	512,019,200
2023-10-31	00:00:00	80	102	78	94	803,514,100
2023-09-30	00:00:00	97	100	76	79	397,570,100
2023-08-31	00:00:00	102	106	90	96	312,604,500
2023-07-31	00:00:00	126	127	102	102	439,546,200
2023-06-30	00:00:00	99	131	99	125	731,747,000
2023-05-31	00:00:00	93	105	84	100	811,086,500
2023-04-30	00:00:00	96	120	88	93	1,391,542,400
2023-03-31	00:00:00	92	98	89	96	268,232,800
2023-02-28	00:00:00	82	94	80	92	243,022,600
2023-01-31	00:00:00	110	114	105	109	134,439,500
2022-12-31	00:00:00	122	127	81	104	737,618,400
2022-11-30	00:00:00	140	150	118	121	301,878,600
2022-10-31	00:00:00	150	172	127	139	779,343,700
2022-09-30	00:00:00	144	173	130	149	496,882,100
2022-08-31	00:00:00	185	198	140	144	881,703,900
2022-07-31	00:00:00	184	224	174	188	2,475,422,300
2022-06-30	00:00:00	143	208	124	185	1,974,356,800
2022-05-31	00:00:00	195	197	142	142	1,378,682,600
2022-04-30	00:00:00	234	236	177	195	833,325,900
2022-03-31	00:00:00	260	296	198	234	1,946,192,900
2022-02-28	00:00:00	266	282	238	260	451,373,600
2022-01-31	00:00:00	288	308	252	266	619,164,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	101	93	96	144,722,100
2024-03-31	00:00:00	109	110	89	94	429,988,200
2024-02-29	00:00:00	109	127	101	109	544,955,800
2024-01-31	00:00:00	93	127	89	94	1,233,453,300
2023-12-31	00:00:00	97	127	89	109	1,344,769,900
2023-11-30	00:00:00	95	117	86	108	1,311,833,300
2023-10-31	00:00:00	80	117	78	93	1,856,838,100
2023-09-30	00:00:00	97	102	76	97	1,713,103,400
2023-08-31	00:00:00	102	106	76	94	1,513,688,700
2023-07-31	00:00:00	126	127	76	79	1,149,720,800
2023-06-30	00:00:00	99	131	90	96	1,483,897,700
2023-05-31	00:00:00	93	131	84	102	1,982,379,700
2023-04-30	00:00:00	93	131	84	125	1,542,833,500
2023-03-31	00:00:00	96	120	84	100	2,202,628,900
2023-02-28	00:00:00	92	120	86	93	2,116,593,300
2023-01-31	00:00:00	110	110	77	96	1,499,163,000
2022-12-31	00:00:00	122	127	77	92	2,642,785,500
2022-09-30	00:00:00	144	173	118	121	1,578,104,400
2022-06-30	00:00:00	143	224	124	144	5,331,483,000
2022-03-31	00:00:00	260	296	142	142	4,158,201,400
2021-12-31	00:00:00	288	308	238	260	1,070,537,900

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters