Informasi Saham ASRM PT Asuransi Ramayana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	1
14012	Pb Ratio	4	1	1	1
14010	Ps Ratio	7	0	0	0
40002	Enterprise Value	10	445,185,246,576	397,106,170,165	408,075,084,109
14008	Pe Ratio	14	5	5	8
40001	Market Cap	32	483,811,305,600	476,204,209,600	495,982,659,200

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	1
14012	Pb Ratio	4	1	1	1	1	1	1
14010	Ps Ratio	7	0	0	0	0	0	0
40002	Enterprise Value	10	445,185,246,576	397,106,170,165	419,131,611,500	420,265,423,354	405,032,245,709	408,075,084,109
14008	Pe Ratio	14	5	5	5	5	8	8
40001	Market Cap	32	483,811,305,600	476,204,209,600	502,068,336,000	486,854,144,000	492,939,820,800	495,982,659,200

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	107,539,440,092	42,658,297,525	91,964,165,905	79,837,354,987	79,096,196,572
20091	Net Income	88,786,935,491	34,698,798,228	86,492,366,816	64,957,198,517	65,545,412,374
29004	Basic E P S	292	0	284	213	215
20007	Amortization	0	0	518,792,500	402,307,500	100,858,369
29009	Diluted E P S	292	0	284	213	215
20136	Pretax Income	106,229,973,998	42,854,981,978	90,081,897,136	77,767,898,297	76,829,288,523
20145	Tax Provision	17,431,768,782	8,147,118,623	3,584,378,981	12,808,475,092	11,279,917,874
20100	Total Revenue	2,022,190,965,715	480,384,638,702	2,051,020,012,416	1,662,710,919,663	1,396,623,102,800
20164	Total Expenses	1,915,960,991,717	437,529,656,727	1,960,938,115,280	1,584,943,021,366	1,319,793,814,277
20177	Interest Income	13,414,176,219	3,230,810,546	10,980,815,401	13,455,848,919	15,320,504,955
20057	Interest Expense	1,309,466,094	-196,684,453	1,882,268,769	2,069,456,690	2,266,908,049
20316	Normalized Income	52,785,160,338	586,737,022	79,780,301,071	57,494,855,145	55,259,478,667
20112	Operating Revenue	2,022,190,965,715	480,384,638,702	2,051,020,012,416	1,662,710,919,663	1,396,623,102,800
20087	Minority Interests	-11,269,725	-9,065,127	-5,151,339	-2,224,688	-3,958,275
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	262,537,604	558,982,918	-30,875,148	-962,708,951	-330,841,979
20416	Total Unusual Items	43,069,199,755	42,119,324,755	6,990,207,684	8,933,742,508	12,055,965,766
29010	Basic Average Shares	304,283,840	0	304,283,840	304,283,840	304,283,840
20117	Other Income Expense	-2,364,719,674	-2,652,721,836	-2,489,327,821	363,433,844	-1,583,463,380
20269	Other Special Charges	-43,069,199,755	-42,119,324,755	-6,990,207,684	-8,933,742,508	-12,055,965,766
29011	Diluted Average Shares	304,283,840	0	304,283,840	304,283,840	304,283,840
20162	Special Income Charges	43,069,199,755	42,119,324,755	6,990,207,684	8,933,742,508	12,055,965,766
20315	Reconciled Depreciation	51,747,228,080	40,686,128,260	15,104,679,585	13,598,314,660	20,254,618,056
20312	Other Operating Expenses	13,688,354,231	18,259,661,957	23,219,601,181	1,925,692,194	5,818,154,455
20419	Tax Effect Of Unusual Items	7,067,424,602	8,007,263,549	278,141,939	1,471,399,136	1,770,032,059
20018	Depreciation Income Statement	51,747,228,080	40,686,128,260	15,104,679,585	13,196,007,160	20,153,759,687
20075	Interest Income Non Operating	1,572,003,698	362,298,465	1,851,393,621	1,106,747,739	1,936,066,070
20158	Selling And Marketing Expense	140,878,323,435	51,028,383,234	114,607,571,933	83,955,694,246	93,540,073,667
20064	Interest Expense Non Operating	1,309,466,094	-196,684,453	1,882,268,769	2,069,456,690	2,266,908,049
20093	Net Income Common Stockholders	88,786,935,491	34,698,798,228	86,492,366,816	64,957,198,517	65,545,412,374
20094	Net Income Continuous Operations	88,798,205,216	34,707,863,355	86,497,518,155	64,959,423,205	65,549,370,649
20045	General And Administrative Expense	37,335,348,360	3,790,218,680	51,155,075,075	46,580,162,860	36,930,274,042
20159	Selling General And Administration	178,213,671,795	54,818,601,914	165,762,647,008	130,535,857,106	130,470,347,709
20424	Diluted N I Availto Com Stockholders	88,786,935,491	34,698,798,228	86,492,366,816	64,957,198,517	65,545,412,374
20417	Total Unusual Items Excluding Goodwill	43,069,199,755	42,119,324,755	6,990,207,684	8,933,742,508	12,055,965,766
20077	Net Non Operating Interest Income Expense	262,537,604	558,982,918	-30,875,148	-962,708,951	-330,841,979
20346	Net Income Including Noncontrolling Interests	88,798,205,216	34,707,863,355	86,497,518,155	64,959,423,205	65,549,370,649
20019	Depreciation And Amortization In Income Statement	51,747,228,080	40,686,128,260	15,104,679,585	13,598,314,660	20,254,618,056
20309	Net Income From Continuing And Discontinued Operation	88,786,935,491	34,698,798,228	86,492,366,816	64,957,198,517	65,545,412,374
20331	Net Income From Continuing Operation Net Minority Interest	88,786,935,491	34,698,798,228	86,492,366,816	64,957,198,517	65,545,412,374

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	107,539,440,092	42,658,297,525	7,140,343,760	19,895,781,130	37,845,017,677	91,964,165,905	79,837,354,987	79,096,196,572
20091	Net Income	88,786,935,491	34,698,798,228	5,186,255,218	15,738,969,044	33,162,913,001	86,492,366,816	64,957,198,517	65,545,412,374
29004	Basic E P S	292	0	290	0	109	284	213	215
20007	Amortization	0	0	0	0	0	518,792,500	402,307,500	100,858,369
29009	Diluted E P S	292	0	290	0	109	284	213	215
20136	Pretax Income	106,229,973,998	42,854,981,978	6,714,481,007	19,436,980,378	37,223,530,635	90,081,897,136	77,767,898,297	76,829,288,523
20145	Tax Provision	17,431,768,782	8,147,118,623	1,526,802,253	3,700,624,977	4,057,222,929	3,584,378,981	12,808,475,092	11,279,917,874
20100	Total Revenue	2,022,190,965,715	480,384,638,702	415,955,496,603	569,149,778,631	556,701,051,779	2,051,020,012,416	1,662,710,919,663	1,396,623,102,800
20164	Total Expenses	1,915,960,991,717	437,529,656,727	409,241,015,593	549,712,798,253	519,477,521,144	1,960,938,115,280	1,584,943,021,366	1,319,793,814,277
20177	Interest Income	13,414,176,219	3,230,810,546	3,299,219,057	-4,190,338,300	11,074,484,916	10,980,815,401	13,455,848,919	15,320,504,955
20057	Interest Expense	1,309,466,094	-196,684,453	425,862,753	458,800,752	621,487,042	1,882,268,769	2,069,456,690	2,266,908,049
20316	Normalized Income	52,785,160,338	586,737,022	4,484,241,972	15,705,572,670	33,162,913,001	79,780,301,071	57,494,855,145	55,259,478,667
20112	Operating Revenue	2,022,190,965,715	480,384,638,702	415,955,496,603	569,149,778,631	556,701,051,779	2,051,020,012,416	1,662,710,919,663	1,396,623,102,800
20087	Minority Interests	-11,269,725	-9,065,127	-1,423,536	2,613,643	-3,394,705	-5,151,339	-2,224,688	-3,958,275
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	262,537,604	558,982,918	60,742,518	-73,604,232	-283,583,600	-30,875,148	-962,708,951	-330,841,979
20416	Total Unusual Items	43,069,199,755	42,119,324,755	908,625,000	41,250,000	0	6,990,207,684	8,933,742,508	12,055,965,766
29010	Basic Average Shares	304,283,840	0	304,283,840	0	304,283,840	304,283,840	304,283,840	304,283,840
20117	Other Income Expense	-2,364,719,674	-2,652,721,836	-344,851,938	-398,203,086	1,031,057,186	-2,489,327,821	363,433,844	-1,583,463,380
20269	Other Special Charges	-43,069,199,755	-42,119,324,755	-908,625,000	-41,250,000	0	-6,990,207,684	-8,933,742,508	-12,055,965,766
29011	Diluted Average Shares	304,283,840	0	304,283,840	0	304,283,840	304,283,840	304,283,840	304,283,840
20162	Special Income Charges	43,069,199,755	42,119,324,755	908,625,000	41,250,000	0	6,990,207,684	8,933,742,508	12,055,965,766
20315	Reconciled Depreciation	51,747,228,080	40,686,128,260	1,341,969,638	4,879,475,349	4,839,654,833	15,104,679,585	13,598,314,660	20,254,618,056
20312	Other Operating Expenses	13,688,354,231	18,259,661,957	-5,840,217,629	-359,020,729	1,627,930,632	23,219,601,181	1,925,692,194	5,818,154,455
20419	Tax Effect Of Unusual Items	7,067,424,602	8,007,263,549	206,611,754	7,853,626	0	278,141,939	1,471,399,136	1,770,032,059
20018	Depreciation Income Statement	51,747,228,080	40,686,128,260	1,341,969,638	4,879,475,349	4,839,654,833	15,104,679,585	13,196,007,160	20,153,759,687
20075	Interest Income Non Operating	1,572,003,698	362,298,465	486,605,271	385,196,520	337,903,442	1,851,393,621	1,106,747,739	1,936,066,070
20158	Selling And Marketing Expense	140,878,323,435	51,028,383,234	22,886,595,355	40,739,080,894	26,224,263,952	114,607,571,933	83,955,694,246	93,540,073,667
20064	Interest Expense Non Operating	1,309,466,094	-196,684,453	425,862,753	458,800,752	621,487,042	1,882,268,769	2,069,456,690	2,266,908,049
20093	Net Income Common Stockholders	88,786,935,491	34,698,798,228	5,186,255,218	15,738,969,044	33,162,913,001	86,492,366,816	64,957,198,517	65,545,412,374
20094	Net Income Continuous Operations	88,798,205,216	34,707,863,355	5,187,678,754	15,736,355,401	33,166,307,706	86,497,518,155	64,959,423,205	65,549,370,649
20045	General And Administrative Expense	37,335,348,360	3,790,218,680	16,471,192,331	8,591,352,386	8,482,584,963	51,155,075,075	46,580,162,860	36,930,274,042
20159	Selling General And Administration	178,213,671,795	54,818,601,914	39,357,787,686	49,330,433,280	34,706,848,915	165,762,647,008	130,535,857,106	130,470,347,709
20424	Diluted N I Availto Com Stockholders	88,786,935,491	34,698,798,228	5,186,255,218	15,738,969,044	33,162,913,001	86,492,366,816	64,957,198,517	65,545,412,374
20417	Total Unusual Items Excluding Goodwill	43,069,199,755	42,119,324,755	908,625,000	41,250,000	0	6,990,207,684	8,933,742,508	12,055,965,766
20077	Net Non Operating Interest Income Expense	262,537,604	558,982,918	60,742,518	-73,604,232	-283,583,600	-30,875,148	-962,708,951	-330,841,979
20346	Net Income Including Noncontrolling Interests	88,798,205,216	34,707,863,355	5,187,678,754	15,736,355,401	33,166,307,706	86,497,518,155	64,959,423,205	65,549,370,649
20019	Depreciation And Amortization In Income Statement	51,747,228,080	40,686,128,260	1,341,969,638	4,879,475,349	4,839,654,833	15,104,679,585	13,598,314,660	20,254,618,056
20309	Net Income From Continuing And Discontinued Operation	88,786,935,491	34,698,798,228	5,186,255,218	15,738,969,044	33,162,913,001	86,492,366,816	64,957,198,517	65,545,412,374
20331	Net Income From Continuing Operation Net Minority Interest	88,786,935,491	34,698,798,228	5,186,255,218	15,738,969,044	33,162,913,001	86,492,366,816	64,957,198,517	65,545,412,374

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	267,068,686,492	182,093,776,281	179,341,433,345	112,777,061,284
23139	Net P P E	94,119,512,139	86,351,329,857	92,410,457,581	65,757,265,182
23386	Total Debt	14,356,990,058	11,614,075,324	16,719,146,278	18,527,050,458
23100	Gross P P E	271,957,039,645	225,896,748,270	218,685,774,526	179,421,587,420
23038	Common Stock	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000
23329	Other Assets	2,783,576,203	2,472,587,056	4,699,297,688	3,089,751,196
23532	Share Issued	304,283,840	304,283,840	304,283,840	304,283,840
23220	Total Assets	1,850,769,013,354	1,627,241,657,686	1,411,160,148,272	1,516,562,973,028
23027	Capital Stock	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000
23382	Other Payable	104,706,419,339	90,109,790,490	99,772,639,867	52,747,105,668
23179	Prepaid Assets	71,846,431,369	67,825,259,905	68,413,834,710	67,453,297,608
23000	Accounts Payable	149,732,852,881	86,595,490,872	77,228,453,302	55,338,721,111
23245	Invested Capital	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23340	Other Properties	95,807,558,117	60,877,323,365	59,593,365,346	61,073,159,736
23291	Dividends Payable	1,549,605,435	1,400,507,040	1,253,003,840	1,136,598,292
23132	Minority Interest	34,561,402	26,104,214	22,197,567	22,226,713
23381	Other Liabilities	0	18,485,609,902	33,334,762,270	11,390,234,550
23342	Other Receivables	20,341,940,928	23,973,980,088	56,042,854,761	52,840,483,223
23204	Retained Earnings	48,927,581,995	50,337,736,819	36,157,305,278	39,115,766,136
23217	Total Tax Payable	11,079,808,837	3,987,987,879	1,087,336,336	3,554,636,213
23001	Accounts Receivable	665,355,409,014	514,823,171,913	421,107,501,050	351,980,148,790
23280	Common Stock Equity	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23403	Net Tangible Assets	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23215	Stockholders Equity	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23383	Tangible Book Value	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23374	Total Capitalization	678,444,438,109	614,091,679,010	549,024,100,507	503,158,988,230
23312	Land And Improvements	31,995,610,439	31,995,610,439	31,661,675,615	14,861,675,615
23393	Ordinary Shares Number	304,283,840	304,283,840	304,283,840	304,283,840
23008	Accumulated Depreciation	-177,837,527,506	-139,545,418,413	-126,275,316,945	-113,664,322,238
23282	Construction In Progress	455,094,302	0	0	0
23380	Capital Lease Obligations	14,356,990,058	11,614,075,324	16,719,146,278	18,527,050,458
23030	Cash And Cash Equivalents	52,983,049,082	60,289,877,256	63,562,053,431	78,276,193,765
23012	Additional Paid In Capital	1,710,209,470	1,710,209,470	1,710,209,470	1,710,209,470
23275	Buildings And Improvements	99,918,885,290	90,798,367,443	85,368,353,635	64,410,931,332
23102	Held To Maturity Securities	12,500,000,000	12,500,000,000	12,500,000,000	50,000,000,000
23126	Long Term Equity Investment	0	12,809,887,163	7,626,810,156	7,143,462,511
23163	Other Short Term Investments	156,000,153,583	156,623,078,279	137,134,501,617	139,881,845,851
23020	Available For Sale Securities	244,000,000	0	0	0
23319	Machinery Furniture Equipment	43,779,891,497	42,225,447,023	42,062,379,930	39,075,820,737
23048	Current Capital Lease Obligation	4,444,868,234	6,516,489,084	6,496,755,475	5,955,037,588
23127	Long Term Capital Lease Obligation	9,912,121,824	5,097,586,240	10,222,390,803	12,572,012,870
23366	Restricted Cash And Cash Equivalents	32,957,249,363	18,485,609,902	33,334,762,270	19,013,501,206
23261	Total Equity Gross Minority Interest	678,478,999,511	614,117,783,224	549,046,298,074	503,181,214,943
23259	Total Liabilities Net Minority Interest	1,172,290,013,843	1,013,123,874,462	862,113,850,198	1,013,381,758,085
23046	Current Debt And Capital Lease Obligation	4,444,868,234	6,516,489,084	6,496,755,475	5,955,037,588
23124	Long Term Debt And Capital Lease Obligation	9,912,121,824	5,097,586,240	10,222,390,803	12,572,012,870
23344	Non Current Pension And Other Postretirement Benefit Plans	37,260,070,705	30,009,119,512	18,325,051,027	21,754,657,733

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	267,068,686,492	239,280,625,740	257,553,559,392	197,118,699,838	182,093,776,281	179,341,433,345	112,777,061,284
23139	Net P P E	94,119,512,139	87,300,122,826	85,290,673,895	85,808,021,224	86,351,329,857	92,410,457,581	65,757,265,182
23386	Total Debt	14,356,990,058	9,286,256,319	10,256,583,570	9,776,650,669	11,614,075,324	16,719,146,278	18,527,050,458
23100	Gross P P E	271,957,039,645	235,181,392,055	233,289,590,735	230,193,094,471	225,896,748,270	218,685,774,526	179,421,587,420
23038	Common Stock	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000
23329	Other Assets	2,783,576,203	13,734,828,236	1,354,956,613	3,313,162,861	2,472,587,056	4,699,297,688	3,089,751,196
23532	Share Issued	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840
23220	Total Assets	1,850,769,013,354	1,883,903,427,811	1,881,511,188,400	1,778,879,013,632	1,627,241,657,686	1,411,160,148,272	1,516,562,973,028
23027	Capital Stock	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000	152,141,920,000
23382	Other Payable	104,706,419,339	112,709,955,903	133,541,545,637	112,822,284,604	90,109,790,490	99,772,639,867	52,747,105,668
23179	Prepaid Assets	71,846,431,369	87,833,733,289	78,939,103,457	115,548,933,241	67,825,259,905	68,413,834,710	67,453,297,608
23000	Accounts Payable	149,732,852,881	112,205,448,248	93,964,807,323	76,425,474,716	86,595,490,872	77,228,453,302	55,338,721,111
23245	Invested Capital	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23340	Other Properties	95,807,558,117	61,556,233,510	78,444,969,115	76,048,664,524	60,877,323,365	59,593,365,346	61,073,159,736
23291	Dividends Payable	1,549,605,435	1,549,605,435	21,165,532,802	1,387,083,202	1,400,507,040	1,253,003,840	1,136,598,292
23132	Minority Interest	34,561,402	25,455,201	26,885,276	29,498,919	26,104,214	22,197,567	22,226,713
23381	Other Liabilities	0	1	-1	18,730,855,714	18,485,609,902	33,334,762,270	11,390,234,550
23342	Other Receivables	20,341,940,928	16,853,854,574	16,670,233,815	20,424,504,380	23,973,980,088	56,042,854,761	52,840,483,223
23204	Retained Earnings	48,927,581,995	84,647,424,481	79,461,169,263	83,500,649,820	50,337,736,819	36,157,305,278	39,115,766,136
23217	Total Tax Payable	11,079,808,837	12,815,616,154	8,881,673,630	6,483,857,316	3,987,987,879	1,087,336,336	3,554,636,213
23001	Accounts Receivable	665,355,409,014	631,683,177,134	678,806,180,161	623,485,354,289	514,823,171,913	421,107,501,050	351,980,148,790
23280	Common Stock Equity	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23403	Net Tangible Assets	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23215	Stockholders Equity	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23383	Tangible Book Value	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23374	Total Capitalization	678,444,438,109	646,107,817,022	641,154,240,754	646,561,303,711	614,091,679,010	549,024,100,507	503,158,988,230
23312	Land And Improvements	31,995,610,439	31,995,610,439	31,995,610,439	31,995,610,439	31,995,610,439	31,661,675,615	14,861,675,615
23393	Ordinary Shares Number	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840	304,283,840
23008	Accumulated Depreciation	-177,837,527,506	-147,881,269,229	-147,998,916,840	-144,385,073,247	-139,545,418,413	-126,275,316,945	-113,664,322,238
23282	Construction In Progress	455,094,302	0	0	0	0	0	0
23380	Capital Lease Obligations	14,356,990,058	9,286,256,319	10,256,583,570	9,776,650,669	11,614,075,324	16,719,146,278	18,527,050,458
23030	Cash And Cash Equivalents	52,983,049,082	88,384,295,754	93,193,308,070	76,365,371,315	60,289,877,256	63,562,053,431	78,276,193,765
23012	Additional Paid In Capital	1,710,209,470	1,710,209,470	1,710,209,470	1,710,209,470	1,710,209,470	1,710,209,470	1,710,209,470
23275	Buildings And Improvements	99,918,885,290	97,972,003,397	79,403,206,727	79,203,939,227	90,798,367,443	85,368,353,635	64,410,931,332
23102	Held To Maturity Securities	12,500,000,000	12,500,000,000	12,500,000,000	12,500,000,000	12,500,000,000	12,500,000,000	50,000,000,000
23126	Long Term Equity Investment	0	5,043,702,920	5,043,702,920	12,809,887,163	12,809,887,163	7,626,810,156	7,143,462,511
23163	Other Short Term Investments	156,000,153,583	154,329,528,629	154,562,207,579	155,929,789,979	156,623,078,279	137,134,501,617	139,881,845,851
23020	Available For Sale Securities	244,000,000	0	0	0	0	0	0
23319	Machinery Furniture Equipment	43,779,891,497	43,657,544,709	43,445,804,454	42,944,880,281	42,225,447,023	42,062,379,930	39,075,820,737
23048	Current Capital Lease Obligation	4,444,868,234	5,468,083,929	5,248,596,408	5,248,596,408	6,516,489,084	6,496,755,475	5,955,037,588
23127	Long Term Capital Lease Obligation	9,912,121,824	3,818,172,390	5,007,987,162	4,528,054,261	5,097,586,240	10,222,390,803	12,572,012,870
23366	Restricted Cash And Cash Equivalents	32,957,249,363	34,699,206,384	31,570,292,811	18,730,855,714	18,485,609,902	33,334,762,270	19,013,501,206
23261	Total Equity Gross Minority Interest	678,478,999,511	646,133,272,223	641,181,126,030	646,590,802,630	614,117,783,224	549,046,298,074	503,181,214,943
23259	Total Liabilities Net Minority Interest	1,172,290,013,843	1,237,770,155,588	1,240,330,062,370	1,132,288,211,002	1,013,123,874,462	862,113,850,198	1,013,381,758,085
23046	Current Debt And Capital Lease Obligation	4,444,868,234	5,468,083,929	5,248,596,408	5,248,596,408	6,516,489,084	6,496,755,475	5,955,037,588
23124	Long Term Debt And Capital Lease Obligation	9,912,121,824	3,818,172,390	5,007,987,162	4,528,054,261	5,097,586,240	10,222,390,803	12,572,012,870
23344	Non Current Pension And Other Postretirement Benefit Plans	37,260,070,705	28,548,037,752	29,495,304,811	29,540,931,336	30,009,119,512	18,325,051,027	21,754,657,733

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,141,285,000	2,191,410,000	7,042,350,900	9,062,750,000	12,343,641,833
26285	All Taxes Paid	-12,867,320,688	7,970,420,276	-11,597,104,029	-13,206,104,707	-20,192,559,774
26185	Free Cash Flow	-54,789,962,866	-63,474,630,998	91,529,976,305	-99,874,845,582	10,747,466,508
26027	Changes In Cash	-4,985,087,126	-33,381,223,255	-892,346,106	-14,400,532,376	40,701,743,544
26123	Sale Of Business	45,000,000,000	45,000,000,000	0	0	0
26016	End Cash Position	52,983,049,082	52,983,049,082	60,289,877,256	63,562,053,431	78,276,193,765
26112	Purchase Of P P E	-4,805,651,328	3,891,544,766	-7,348,863,294	-31,848,676,278	-3,998,816,321
26125	Sale Of Investment	0	0	1,675,000,000	50,000,000,000	0
26005	Capital Expenditure	-4,805,651,328	-4,805,651,328	-7,348,863,294	-31,848,676,278	-3,998,816,321
26007	Cash Dividends Paid	-19,779,694,292	-154,155,641	-16,589,352,692	-12,744,052,800	-16,272,822,539
26012	Financing Cash Flow	-26,886,947,097	-2,536,043,441	-22,974,458,645	-21,673,812,317	-22,596,643,868
26013	Investing Cash Flow	71,886,171,509	36,520,995,950	-76,796,727,060	75,299,449,245	48,552,104,583
26110	Purchase Of Investment	0	0	-22,252,000,000	-12,500,000,000	0
26015	Beginning Cash Position	60,289,877,256	88,384,295,754	63,562,053,431	78,276,193,765	35,967,111,031
26223	Classesof Cash Payments	-2,147,788,300,167	-496,629,088,037	-2,086,885,922,866	-1,821,575,739,631	-1,631,252,307,758
26154	Common Stock Dividend Paid	-19,779,694,292	-154,155,641	-16,589,352,692	-12,744,052,800	-16,272,822,539
26165	Net Other Investing Changes	28,550,537,837	-14,561,958,816	-55,913,214,666	60,585,375,523	40,207,279,071
26119	Net P P E Purchase And Sale	-1,664,366,328	6,082,954,766	-306,512,394	-22,785,926,278	8,344,825,512
26116	Net Business Purchase And Sale	45,000,000,000	45,000,000,000	0	0	0
26063	Effect Of Exchange Rate Changes	-2,321,741,048	-2,020,023,416	-2,379,830,069	-313,607,958	1,607,339,190
26118	Net Investment Purchase And Sale	0	0	-20,577,000,000	37,500,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-382,087,366,899	-103,588,800,945	-296,081,069,983	-269,509,336,465	-275,155,034,894
26222	Other Cash Receiptsfrom Operating Activities	100,000,001	-46,537,387,021	31,108,324,551	9,355,258,987	13,235,642,757
26220	Cash Flowsfromusedin Operating Activities Direct	-49,984,311,538	-67,366,175,764	98,878,839,599	-68,026,169,304	14,746,282,829
26221	Classesof Cash Receiptsfrom Operating Activities	2,097,803,988,629	429,262,912,273	2,185,764,762,465	1,753,549,570,327	1,645,998,590,587

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,141,285,000	2,191,410,000	908,475,000	0	0	7,042,350,900	9,062,750,000	12,343,641,833
26285	All Taxes Paid	-12,867,320,688	7,970,420,276	-12,899,327,488	-3,792,454,332	-4,145,959,144	-11,597,104,029	-13,206,104,707	-20,192,559,774
26185	Free Cash Flow	-54,789,962,866	-63,474,630,998	-1,601,805,931	20,130,317,640	-9,843,843,577	91,529,976,305	-99,874,845,582	10,747,466,508
26027	Changes In Cash	-4,985,087,126	-33,381,223,255	-3,392,862,912	15,713,504,982	16,075,494,059	-892,346,106	-14,400,532,376	40,701,743,544
26123	Sale Of Business	45,000,000,000	45,000,000,000	0	0	0	0	0	0
26016	End Cash Position	52,983,049,082	52,983,049,082	88,384,295,754	93,193,308,070	76,365,371,315	60,289,877,256	63,562,053,431	78,276,193,765
26112	Purchase Of P P E	-4,805,651,328	3,891,544,766	-3,226,586,914	-2,904,351,405	-2,566,257,775	-7,348,863,294	-31,848,676,278	-3,998,816,321
26125	Sale Of Investment	0	0	0	0	0	1,675,000,000	50,000,000,000	0
26005	Capital Expenditure	-4,805,651,328	-4,805,651,328	-3,226,586,914	-2,904,351,405	-2,566,257,775	-7,348,863,294	-31,848,676,278	-3,998,816,321
26007	Cash Dividends Paid	-19,779,694,292	-154,155,641	-19,621,802,347	0	-3,736,304	-16,589,352,692	-12,744,052,800	-16,272,822,539
26012	Financing Cash Flow	-26,886,947,097	-2,536,043,441	-21,109,315,598	-1,638,857,329	-1,602,730,729	-22,974,458,645	-21,673,812,317	-22,596,643,868
26013	Investing Cash Flow	71,886,171,509	36,520,995,950	16,091,671,703	-5,682,306,734	24,955,810,590	-76,796,727,060	75,299,449,245	48,552,104,583
26110	Purchase Of Investment	0	0	0	0	0	-22,252,000,000	-12,500,000,000	0
26015	Beginning Cash Position	60,289,877,256	88,384,295,754	93,193,308,070	76,365,371,315	60,289,877,256	63,562,053,431	78,276,193,765	35,967,111,031
26223	Classesof Cash Payments	-2,147,788,300,167	-496,629,088,037	-506,055,964,870	-543,991,924,976	-601,111,322,284	-2,086,885,922,866	-1,821,575,739,631	-1,631,252,307,758
26154	Common Stock Dividend Paid	-19,779,694,292	-154,155,641	-19,621,802,347	0	-3,736,304	-16,589,352,692	-12,744,052,800	-16,272,822,539
26165	Net Other Investing Changes	28,550,537,837	-14,561,958,816	18,409,783,617	-2,819,355,329	27,522,068,365	-55,913,214,666	60,585,375,523	40,207,279,071
26119	Net P P E Purchase And Sale	-1,664,366,328	6,082,954,766	-2,318,111,914	-2,862,951,405	-2,566,257,775	-306,512,394	-22,785,926,278	8,344,825,512
26116	Net Business Purchase And Sale	45,000,000,000	45,000,000,000	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-2,321,741,048	-2,020,023,416	-1,416,149,404	1,114,431,772	0	-2,379,830,069	-313,607,958	1,607,339,190
26118	Net Investment Purchase And Sale	0	0	0	0	0	-20,577,000,000	37,500,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-382,087,366,899	-103,588,800,945	-123,237,061,571	-69,153,647,518	-86,107,856,865	-296,081,069,983	-269,509,336,465	-275,155,034,894
26222	Other Cash Receiptsfrom Operating Activities	100,000,001	-46,537,387,021	33,617,062,104	10,439,448,424	2,580,876,494	31,108,324,551	9,355,258,987	13,235,642,757
26220	Cash Flowsfromusedin Operating Activities Direct	-49,984,311,538	-67,366,175,764	1,624,780,983	23,034,669,045	-7,277,585,802	98,878,839,599	-68,026,169,304	14,746,282,829
26221	Classesof Cash Receiptsfrom Operating Activities	2,097,803,988,629	429,262,912,273	507,680,745,853	567,026,594,021	593,833,736,482	2,185,764,762,465	1,753,549,570,327	1,645,998,590,587

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ASRM	PT Asuransi Ramayana Tbk	2024-04-15	At close: 09:55AM WIB	1,520	1,520	1,480	1,520	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	700	534	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-12	At close: 09:55AM WIB	1,520	1,520	1,480	1,520	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	700	560	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-11	At close: 09:55AM WIB	1,520	1,520	1,480	1,520	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	700	556	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-10	At close: 09:55AM WIB	1,520	1,520	1,480	1,520	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	700	563	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-05	At close: 09:55AM WIB	1,520	1,520	1,480	1,520	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	700	536	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-04	At close: 04:00PM WIB	1,530	1,520	1,520	1,515	1,520.00 - 1,520.00	1,520	1,520	1,490.00 - 1,710.00	1,490	1,710	7,200	416	462,512,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-03	At close: 10:55AM WIB	1,550	1,530	1,500	1,530	1,530.00 - 1,530.00	1,530	1,530	1,490.00 - 1,710.00	1,490	1,710	100	415	465,555,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-02	At close: 11:55AM WIB	1,540	1,540	1,500	1,520	1,500.00 - 1,550.00	1,500	1,550	1,490.00 - 1,710.00	1,490	1,710	4,900	333	471,640,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-04-01	At close: 02:55PM WIB	1,540	1,540	1,490	1,530	1,540.00 - 1,600.00	1,540	1,600	1,490.00 - 1,710.00	1,490	1,710	300	340	468,597,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-29	At close: 04:00PM WIB	1,540	1,490	1,590	1,540	1,490.00 - 1,540.00	1,490	1,540	1,490.00 - 1,710.00	1,490	1,710	400	340	468,597,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-28	At close: 04:00PM WIB	1,540	1,490	1,590	1,540	1,490.00 - 1,540.00	1,490	1,540	1,490.00 - 1,710.00	1,490	1,710	400	333	468,597,000,000	5	290	N/A	65.00 (4.22%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-27	At close: 02:55PM WIB	1,545	1,545	0	0	1,540.00 - 1,545.00	1,540	1,545	1,505.00 - 1,710.00	1,505	1,710	2,400	285	468,597,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-26	At close: 10:55AM WIB	1,545	1,545	0	0	1,545.00 - 1,545.00	1,545	1,545	1,505.00 - 1,710.00	1,505	1,710	500	290	470,119,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-25	At close: 10:55AM WIB	1,545	1,545	0	0	1,545.00 - 1,545.00	1,545	1,545	1,505.00 - 1,710.00	1,505	1,710	100	294	470,119,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-22	At close: 04:00PM WIB	1,545	0	1,495	1,545	1,545.00 - 1,545.00	1,545	1,545	1,505.00 - 1,710.00	1,505	1,710	0	300	470,119,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-21	At close: 04:00PM WIB	1,545	0	0	0	0.0000 - 0.0000	0	0		0		0	303	0	0	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-14	As of 12:00PM WIB. Market open.	1,600	0	0	0	1,600.00 - 1,600.00	1,600	1,600	1,505.00 - 1,710.00	1,505	1,710	0	280	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-13	At close: 12:00PM WIB	1,600	0	0	1,545	1,600.00 - 1,600.00	1,600	1,600	1,505.00 - 1,710.00	1,505	1,710	0	283	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-11	At close: 12:00PM WIB	1,600	0	0	1,545	1,600.00 - 1,600.00	1,600	1,600	1,505.00 - 1,710.00	1,505	1,710	0	294	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-08	At close: 12:00PM WIB	1,600	0	0	1,545	1,600.00 - 1,600.00	1,600	1,600	1,505.00 - 1,710.00	1,505	1,710	0	298	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-05	At close: 12:00PM WIB	1,545	1,600	0	1,545	1,600.00 - 1,600.00	1,600	1,600	1,505.00 - 1,710.00	1,505	1,710	100	415	486,854,000,000	6	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-04	At close: 11:30AM WIB	1,545	0	0	1,545	1,545.00 - 1,545.00	1,545	1,545	1,505.00 - 1,710.00	1,505	1,710	0	417	470,119,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-03-01	At close: 11:30AM WIB	1,545	1,545	0	1,545	1,545.00 - 1,545.00	1,545	1,545	1,505.00 - 1,710.00	1,505	1,710	100	418	470,119,000,000	5	290	N/A	65.00 (4.21%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-02-28	At close: 04:00PM WIB	1,550	0	1,505	1,545	1,550.00 - 1,550.00	1,550	1,550	1,505.00 - 1,710.00	1,505	1,710	0	410	471,640,000,000	5	290	N/A	65.00 (4.19%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-02-27	At close: 04:00PM WIB	1,600	1,505	1,525	1,590	1,505.00 - 1,550.00	1,505	1,550	1,505.00 - 1,710.00	1,505	1,710	200	406	471,640,000,000	5	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-02-26	At close: 12:00PM WIB	1,600	1,600	0	1,590	1,600.00 - 1,600.00	1,600	1,600	1,510.00 - 1,710.00	1,510	1,710	100	406	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk	2024-02-23	At close: 12:00PM WIB	1,600	1,600	0	1,590	1,600.00 - 1,600.00	1,600	1,600	1,510.00 - 1,710.00	1,510	1,710	100	406	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk (ASRM.JK)	2024-02-22	At close: 12:00PM WIB	1,600	1,600	0	1,595	1,600.00 - 1,600.00	1,600	1,600	1,510.00 - 1,710.00	1,510	1,710	100	406	486,854,000,000	6	290	N/A	65.00 (4.06%)	65	4	Jul 06, 2023
ASRM	PT Asuransi Ramayana Tbk (ASRM.JK)	2024-02-21	At close: 12:00PM WIB	1,555	1,600	0	1,555	1,600.00 - 1,600.00	1,600	1,600	1,510.00 - 1,710.00	1,510	1,710	100	405	486,854,000,000	6	290	N/A	65.00 (4.18%)	65	4	Jul 06, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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)
ASRM	PT Asuransi Ramayana Tbk	2024-04-15	462,510,000,000	423,890,000,000	5	1	0	0	1,710	1,490	1,550	1,608	560	3	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-12	462,510,000,000	383,410,000,000	5	1	0	0	1,710	1,490	1,549	1,610	556	2	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-11	462,510,000,000	383,410,000,000	5	1	0	0	1,710	1,490	1,549	1,610	563	2	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-10	462,510,000,000	383,410,000,000	5	1	0	0	1,710	1,490	1,549	1,610	563	2	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-05	462,510,000,000	383,410,000,000	5	1	0	0	1,710	0	1,548	1,612	416	960	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-04	471,640,000,000	392,540,000,000	5	1	0	0	1,710	0	1,547	1,612	415	1	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-03	471,640,000,000	392,540,000,000	5	1	0	0	1,710	0	1,546	1,612	333	710	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-02	468,600,000,000	389,500,000,000	5	1	0	0	1,710	0	1,546	1,613	340	680	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-04-01	468,600,000,000	389,500,000,000	5	1	0	0	1,710	0	1,546	1,613	340	680	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-29	468,600,000,000	389,500,000,000	5	1	0	0	1,710	1,490	1,546	1,614	333	640	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-28	468,600,000,000	389,500,000,000	5	1	0	0	1,710	0	1,546	1,614	285	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-27	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,546	1,615	290	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-26	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,546	1,616	294	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-25	470,120,000,000	391,020,000,000	5	1	0	0	1,710	1,505	1,546	1,616	294	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-22	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,546	1,617	303	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-21	470,120,000,000	391,020,000,000	5	1	0	0	1,710	1,505	1,546	1,617	303	340	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-14	486,850,000,000	407,760,000,000	6	1	0	0	1,710	0	1,544	1,622	283	77	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-13	486,850,000,000	407,760,000,000	6	1	0	0	1,710	0	1,544	1,622	280	77	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-11	486,850,000,000	407,760,000,000	6	1	0	0	1,710	1,505	1,543	1,622	293	70	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-08	486,850,000,000	407,760,000,000	6	1	0	0	1,710	1,505	1,543	1,623	298	70	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-05	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,542	1,624	417	100	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-04	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,542	1,624	417	100	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-03-01	470,120,000,000	391,020,000,000	5	1	0	0	1,710	0	1,543	1,625	418	130	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-02-28	471,640,000,000	392,540,000,000	5	1	1	28	1,710	0	1,546	1,626	406	570	304,280,000	310,330,000	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-02-27	486,850,000,000	407,760,000,000	6	1	0	0	1,710	0	1,546	1,626	406	580	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk	2024-02-26	486,850,000,000	407,760,000,000	6	1	0	0	1,710	0	1,546	1,626	406	580	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk (ASRM.JK)	2024-02-23	486,850,000,000	407,760,000,000	6	1	0	0	1,710	0	1,547	1,626	406	580	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk (ASRM.JK)	2024-02-22	486,850,000,000	407,760,000,000	6	1	0	0	1,710	1,510	1,547	1,626	405	570	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000
ASRM	PT Asuransi Ramayana Tbk (ASRM.JK)	2024-02-21	473,160,000,000	394,060,000,000	5	1	0	0	1,710	1,510	1,547	1,626	405	570	304,280,000	0	82,480,000	73	10	65	4	65	4	4	22	N/A	Jul 06, 2023	13:10	Aug 28, 2020	Dec 31, 2022	Sep 30, 2023	4	1	3	14	1,990,000,000,000	6,531	-15	82,470,000,000	88,250,000,000	290	-45	350,080,000,000	1,151	9,290,000,000	1	2	2,123	7,200,000,000	-92,430,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:30:00	0	0	0	0
2024-05-08	13:00:00	0	0	0	0
2024-05-08	12:30:00	0	0	0	0
2024-05-08	12:00:00	0	0	0	0
2024-05-08	11:30:00	0	0	0	0
2024-05-08	11:00:00	0	0	0	0
2024-05-08	10:30:00	0	0	0	0
2024-05-08	10:00:00	0	0	0	0
2024-05-08	09:30:00	0	0	0	0
2024-05-08	09:00:00	0	0	0	0
2024-05-07	15:30:00	0	0	0	0
2024-05-07	15:00:00	0	0	0	0
2024-05-07	14:30:00	0	0	0	0
2024-05-07	14:00:00	0	0	0	0
2024-05-07	13:30:00	0	0	0	0
2024-05-07	13:00:00	0	0	0	0
2024-05-07	12:30:00	0	0	0	0
2024-05-07	12:00:00	0	0	0	0
2024-05-07	11:30:00	0	0	0	0
2024-05-07	11:00:00	0	0	0	0
2024-05-07	10:30:00	0	0	0	0
2024-05-07	10:00:00	0	0	0	0
2024-05-07	09:55:01	1,590	1,590	1,590	1,590
2024-05-07	09:30:00	1,590	1,590	1,590	1,590
2024-05-07	09:00:00	0	0	0	0
2024-05-06	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	1,590	1,590	1,590	1,590	0
2024-05-07	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	1,540	1,540	1,540	1,540	0
2024-05-06	14:00:00	1,540	1,540	1,540	1,540	100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	1,540	1,540	1,540	1,540	0
2024-05-06	11:00:00	1,540	1,540	1,540	1,540	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	1,550	1,550	1,550	1,550	0
2024-05-03	14:00:00	1,550	1,550	1,550	1,550	100
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	1,550	1,550	1,550	1,550	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:55:01	1,590	1,590	1,590	1,590	0
2024-05-07	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	1,540	1,540	1,540	1,540	0
2024-05-06	13:30:00	1,540	1,540	1,540	1,540	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	1,540	1,540	1,540	1,540	0
2024-05-06	10:30:00	1,540	1,540	1,540	1,540	0
2024-05-06	09:00:00	0	0	0	0	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	1,550	1,550	1,550	1,550	0
2024-05-03	13:30:00	1,550	1,550	1,550	1,550	100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	1,550	1,550	1,550	1,550	0
2024-05-03	10:30:00	1,550	1,550	1,550	1,550	900
2024-05-03	09:55:01	1,550	1,550	1,550	1,550	0
2024-05-03	09:00:00	1,550	1,550	1,550	1,550	600
2024-05-02	16:11:05	1,550	1,550	1,550	1,550	0
2024-05-02	15:00:00	1,550	1,550	1,550	1,550	200
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-07	09:00:00	1,590	1,590	1,590	1,590	100
2024-05-06	09:00:00	1,540	1,540	1,540	1,540	300
2024-05-03	09:00:00	1,550	1,550	1,550	1,550	1,900
2024-05-02	09:00:00	1,550	1,550	1,550	1,550	300
2024-04-30	09:00:00	1,595	1,595	1,595	1,595	100
2024-04-29	09:00:00	1,595	1,595	1,595	1,595	1,100
2024-04-26	09:00:00	1,600	1,600	1,595	1,595	2,500
2024-04-25	09:00:00	1,550	1,550	1,550	1,550	1,100
2024-04-24	09:00:00	1,550	1,550	1,550	1,550	200
2024-04-23	09:00:00	1,515	1,515	1,515	1,515	300
2024-04-22	09:00:00	1,515	1,515	1,515	1,515	1,700
2024-04-19	09:00:00	1,515	1,515	1,515	1,515	100
2024-04-18	09:00:00	1,520	1,520	1,520	1,520	0
2024-04-17	09:00:00	1,520	1,520	1,520	1,520	500
2024-04-16	09:00:00	1,520	1,520	1,520	1,520	700
2024-04-05	09:00:00	1,520	1,520	1,520	1,520	700
2024-04-04	09:00:00	1,520	1,520	1,520	1,520	7,200
2024-04-03	09:00:00	1,530	1,530	1,530	1,530	100
2024-04-02	09:00:00	1,540	1,550	1,500	1,550	4,900
2024-04-01	09:00:00	1,540	1,600	1,540	1,540	300
2024-03-28	09:00:00	1,490	1,540	1,490	1,540	400
2024-03-27	09:00:00	1,545	1,545	1,540	1,540	2,400
2024-03-26	09:00:00	1,545	1,545	1,545	1,545	500
2024-03-25	09:00:00	1,545	1,545	1,545	1,545	100
2024-03-22	09:00:00	1,545	1,545	1,545	1,545	0
2024-03-21	09:00:00	1,545	1,545	1,545	1,545	0
2024-03-20	09:00:00	1,545	1,545	1,545	1,545	900
2024-03-19	09:00:00	1,545	1,545	1,545	1,545	1,300
2024-03-18	09:00:00	1,545	1,545	1,545	1,545	1,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,590	1,590	1,590	1,590	0
2024-05-06	09:00:00	1,540	1,540	1,540	1,540	300
2024-05-03	09:00:00	1,550	1,550	1,550	1,550	1,900
2024-05-02	09:00:00	1,550	1,550	1,550	1,550	300
2024-04-30	09:00:00	1,595	1,595	1,595	1,595	100
2024-04-29	09:00:00	1,595	1,595	1,595	1,595	1,100
2024-04-26	09:00:00	1,600	1,600	1,595	1,595	2,500
2024-04-25	09:00:00	1,550	1,550	1,550	1,550	1,100
2024-04-24	09:00:00	1,550	1,550	1,550	1,550	200
2024-04-23	09:00:00	1,515	1,515	1,515	1,515	300
2024-04-22	09:00:00	1,515	1,515	1,515	1,515	1,700
2024-04-19	09:00:00	1,515	1,515	1,515	1,515	100
2024-04-18	09:00:00	1,520	1,520	1,520	1,520	0
2024-04-17	09:00:00	1,520	1,520	1,520	1,520	500
2024-04-16	09:00:00	1,520	1,520	1,520	1,520	700
2024-04-05	09:00:00	1,520	1,520	1,520	1,520	700
2024-04-04	09:00:00	1,520	1,520	1,520	1,520	7,200
2024-04-03	09:00:00	1,530	1,530	1,530	1,530	100
2024-04-02	09:00:00	1,540	1,550	1,500	1,550	4,900
2024-04-01	09:00:00	1,540	1,600	1,540	1,540	300
2024-03-28	09:00:00	1,490	1,540	1,490	1,540	400
2024-03-27	09:00:00	1,545	1,545	1,540	1,540	2,400
2024-03-26	09:00:00	1,545	1,545	1,545	1,545	500
2024-03-25	09:00:00	1,545	1,545	1,545	1,545	100
2024-03-22	09:00:00	1,545	1,545	1,545	1,545	0
2024-03-21	09:00:00	1,545	1,545	1,545	1,545	0
2024-03-20	09:00:00	1,545	1,545	1,545	1,545	900
2024-03-19	09:00:00	1,545	1,545	1,545	1,545	1,300
2024-03-18	09:00:00	1,545	1,545	1,545	1,545	1,200
2024-03-15	09:00:00	1,600	1,600	1,600	1,600	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,540	1,590	1,540	1,590	400
2024-04-28	00:00:00	1,595	1,595	1,550	1,550	3,400
2024-04-21	00:00:00	1,515	1,600	1,515	1,595	5,800
2024-04-14	00:00:00	1,520	1,520	1,515	1,515	1,300
2024-04-07	00:00:00	1,520	1,520	1,520	1,520	0
2024-03-31	00:00:00	1,540	1,600	1,500	1,520	13,200
2024-03-24	00:00:00	1,545	1,545	1,490	1,540	3,400
2024-03-17	00:00:00	1,545	1,545	1,545	1,545	3,400
2024-03-10	00:00:00	1,600	1,600	1,600	1,600	0
2024-03-03	00:00:00	1,545	1,600	1,545	1,600	100
2024-02-25	00:00:00	1,600	1,600	1,505	1,545	600
2024-02-18	00:00:00	1,555	1,600	1,555	1,600	400
2024-02-11	00:00:00	1,510	1,550	1,510	1,550	5,300
2024-02-04	00:00:00	1,510	1,510	1,510	1,510	100
2024-01-28	00:00:00	1,510	1,510	1,510	1,510	0
2024-01-21	00:00:00	1,510	1,510	1,510	1,510	0
2024-01-14	00:00:00	1,540	1,540	1,510	1,510	4,900
2024-01-07	00:00:00	1,555	1,555	1,540	1,540	1,500
2023-12-31	00:00:00	1,565	1,565	1,555	1,555	700
2023-12-24	00:00:00	1,570	1,570	1,565	1,565	400
2023-12-17	00:00:00	1,595	1,595	1,570	1,570	1,600
2023-12-10	00:00:00	1,615	1,615	1,600	1,600	1,700
2023-12-03	00:00:00	1,625	1,625	1,620	1,620	7,200
2023-11-26	00:00:00	1,650	1,650	1,630	1,630	200
2023-11-19	00:00:00	1,650	1,650	1,650	1,650	0
2023-11-12	00:00:00	1,650	1,650	1,650	1,650	4,300
2023-11-05	00:00:00	1,650	1,650	1,650	1,650	200
2023-10-29	00:00:00	1,650	1,650	1,650	1,650	200
2023-10-22	00:00:00	1,650	1,650	1,650	1,650	100
2023-10-15	00:00:00	1,650	1,650	1,560	1,650	1,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,595	1,595	1,540	1,590	2,600
2024-03-31	00:00:00	1,540	1,600	1,500	1,595	21,500
2024-02-29	00:00:00	1,545	1,600	1,490	1,540	7,000
2024-01-31	00:00:00	1,510	1,600	1,505	1,545	6,300
2023-12-31	00:00:00	1,565	1,565	1,510	1,510	7,100
2023-11-30	00:00:00	1,630	1,630	1,565	1,565	11,000
2023-10-31	00:00:00	1,650	1,650	1,630	1,630	4,600
2023-09-30	00:00:00	1,650	1,650	1,560	1,650	1,700
2023-08-31	00:00:00	1,650	1,705	1,650	1,650	5,700
2023-07-31	00:00:00	1,660	1,660	1,650	1,650	22,300
2023-06-30	00:00:00	1,700	1,700	1,560	1,660	12,400
2023-05-31	00:00:00	1,705	1,705	1,560	1,600	20,100
2023-04-30	00:00:00	1,610	1,705	1,605	1,705	17,100
2023-03-31	00:00:00	1,670	1,710	1,600	1,640	29,600
2023-02-28	00:00:00	1,620	1,620	1,620	1,620	0
2023-01-31	00:00:00	1,585	1,585	1,540	1,585	700
2022-12-31	00:00:00	1,630	1,650	1,490	1,650	118,000
2022-11-30	00:00:00	1,640	1,680	1,445	1,630	74,400
2022-10-31	00:00:00	1,655	1,675	1,565	1,600	30,600
2022-09-30	00:00:00	1,585	1,720	1,510	1,655	58,700
2022-08-31	00:00:00	1,570	1,650	1,495	1,535	39,600
2022-07-31	00:00:00	1,645	1,675	1,505	1,565	74,800
2022-06-30	00:00:00	1,570	1,650	1,490	1,650	27,400
2022-05-31	00:00:00	1,575	1,630	1,500	1,570	117,500
2022-04-30	00:00:00	1,600	1,755	1,525	1,575	40,800
2022-03-31	00:00:00	1,585	1,645	1,550	1,600	15,400
2022-02-28	00:00:00	1,545	1,600	1,490	1,595	40,900
2022-01-31	00:00:00	1,655	1,655	1,490	1,565	62,500
2021-12-31	00:00:00	1,650	1,695	1,545	1,655	45,900
2021-11-30	00:00:00	1,645	1,800	1,600	1,695	24,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,595	1,595	1,540	1,590	2,600
2024-03-31	00:00:00	1,540	1,600	1,500	1,595	21,400
2024-02-29	00:00:00	1,545	1,600	1,490	1,540	7,000
2024-01-31	00:00:00	1,510	1,600	1,490	1,595	34,800
2023-12-31	00:00:00	1,565	1,600	1,490	1,540	20,400
2023-11-30	00:00:00	1,630	1,630	1,505	1,545	24,400
2023-10-31	00:00:00	1,650	1,650	1,510	1,510	22,700
2023-09-30	00:00:00	1,650	1,650	1,560	1,565	17,300
2023-08-31	00:00:00	1,650	1,705	1,560	1,630	12,000
2023-07-31	00:00:00	1,660	1,705	1,560	1,650	29,700
2023-06-30	00:00:00	1,700	1,705	1,560	1,650	40,400
2023-05-31	00:00:00	1,705	1,705	1,560	1,650	54,800
2023-04-30	00:00:00	1,610	1,705	1,560	1,660	49,600
2023-03-31	00:00:00	1,640	1,705	1,535	1,600	49,600
2023-02-28	00:00:00	1,620	1,710	1,535	1,705	64,000
2023-01-31	00:00:00	1,585	1,710	1,555	1,640	42,500
2022-10-31	00:00:00	1,655	1,680	1,445	1,650	223,000
2022-07-31	00:00:00	1,645	1,720	1,495	1,655	173,100
2022-04-30	00:00:00	1,600	1,755	1,490	1,650	185,700
2022-01-31	00:00:00	1,655	1,655	1,490	1,600	118,800
2021-10-31	00:00:00	1,605	1,800	1,545	1,655	161,100
2021-07-31	00:00:00	1,545	2,100	1,500	1,605	474,700
2021-04-30	00:00:00	1,510	1,835	1,460	1,545	333,300
2021-01-31	00:00:00	1,550	1,860	1,410	1,510	141,200

Dividends Amount

Date	Time	Amount
2023-07-06	09:00:00	65
2022-07-04	09:00:00	55
2021-07-19	09:00:00	46
2020-08-11	09:00:00	54
2019-05-13	09:00:00	60
2018-05-17	09:00:00	71
2017-06-02	09:00:00	71
2016-06-02	09:00:00	67
2015-05-29	09:00:00	85
2014-06-18	09:00:00	55

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	65	4.30 %
2022	1	55	3.64 %
2021	1	46	3.05 %
2020	1	54	3.57 %
2019	1	60	3.97 %
2018	1	71	4.67 %
2017	1	71	4.67 %
2016	1	67	4.44 %
2015	1	85	5.63 %
2014	1	55	3.64 %

Splits

Date	Time	Numerator	Denominator	Ratio
2020-08-28	09:00:00	13	10	13:10
2019-09-24	09:00:00	12	11	12:11

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