Informasi Saham ASSA PT Adi Sarana Armada 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
40002	Enterprise Value	1	5,954,765,968,148	0	5,900,052,598,410
14008	Pe Ratio	5	23	0	26
14010	Ps Ratio	8	1	0	0
102	Enterprises Value E B I T D A Ratio	12	12	16	168
40001	Market Cap	19	2,860,631,575,675	0	2,763,955,784,000
101	Enterprises Value Revenue Ratio	30	1	1	5
14012	Pb Ratio	37	1	0	2

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
40002	Enterprise Value	1	5,954,765,968,148	5,896,440,924,710	0	6,774,423,044,258	7,550,488,008,483	5,821,158,871,102	5,900,052,598,410
14008	Pe Ratio	5	23	16	0	61	62	27	26
14010	Ps Ratio	8	1	1	0	1	1	0	0
102	Enterprises Value E B I T D A Ratio	12	12	16	16	22	26	17	168
40001	Market Cap	19	2,860,631,575,675	2,860,631,575,675	0	3,672,681,829,415	4,547,166,553,500	2,692,627,892,800	2,763,955,784,000
101	Enterprises Value Revenue Ratio	30	1	1	1	1	1	1	5
14012	Pb Ratio	37	1	2	0	2	3	2	2

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	296,095,467,507	265,472,809,981	457,379,594,216	317,833,946,009
20091	Net Income	90,010,784,905	103,020,487,343	142,627,862,504	87,147,720,192
29004	Basic E P S	50	29	41	26
20190	E B I T D A	370,603,148,294	335,128,428,415	515,398,656,925	370,769,099,286
20046	Gross Profit	1,063,883,759,280	1,081,950,085,375	1,056,701,625,742	790,110,461,593
29009	Diluted E P S	47	28	37	26
20136	Pretax Income	2,761,663,006	7,219,932,153	223,127,584,945	68,495,021,017
20145	Tax Provision	2,204,713,584	3,515,603,510	63,546,552,949	4,598,599,037
20100	Total Revenue	4,700,354,808,173	5,870,093,882,006	5,088,094,179,374	3,037,359,367,967
20164	Total Expenses	4,412,370,711,262	5,598,992,698,963	4,622,796,230,925	2,722,767,415,812
20013	Cost Of Revenue	3,636,471,048,893	4,788,143,796,631	4,031,392,553,632	2,247,248,906,374
20177	Interest Income	35,540,420,810	30,658,262,664	9,355,775,465	11,876,426,124
20057	Interest Expense	293,333,804,501	258,252,877,828	234,252,009,271	249,338,924,992
20109	Operating Income	287,984,096,911	271,101,183,043	465,297,948,449	314,591,952,155
20316	Normalized Income	89,431,510,835	104,394,906,780	141,148,465,579	85,124,370,273
20108	Operating Expense	775,899,662,369	810,848,902,332	591,403,677,293	475,518,509,438
20112	Operating Revenue	4,700,354,808,173	5,870,093,882,006	5,088,094,179,374	3,037,359,367,967
20087	Minority Interests	89,453,835,483	99,316,158,700	-16,953,169,492	23,251,298,212
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-265,763,451,153	-235,587,727,363	-231,875,315,746	-243,251,761,603
20416	Total Unusual Items	742,659,064	-1,762,076,201	2,068,505,630	2,168,969,575
29010	Basic Average Shares	3,659,006,460	3,565,423,927	3,460,683,612	3,896,451,892
20269	Other Special Charges	2,167,328,753	1,762,076,201	-2,068,505,630	-2,168,969,575
20287	Rent And Landing Fees	17,056,405,484	11,097,040,136	6,766,589,832	1,579,820,213
29011	Diluted Average Shares	3,884,302,639	3,622,893,163	3,896,451,892	3,896,451,892
20420	Normalized E B I T D A	369,860,489,230	336,890,504,616	513,330,151,295	368,600,129,711
20162	Special Income Charges	-2,196,398,142	-1,762,076,201	2,068,505,630	2,168,969,575
20315	Reconciled Depreciation	74,507,680,787	69,655,618,434	58,019,062,709	52,935,153,277
20312	Other Operating Expenses	17,132,301,501	28,941,146,207	10,274,065,657	18,982,946,149
20368	Total Other Finance Cost	7,970,067,462	7,993,112,199	6,979,081,940	5,789,262,735
20440	Rent Expense Supplemental	38,055,878,069	32,827,325,432	20,358,642,274	7,068,719,110
20314	Reconciled Cost Of Revenue	3,636,471,048,893	4,788,143,796,631	4,031,392,553,632	2,247,248,906,374
20419	Tax Effect Of Unusual Items	163,384,994	-387,656,764	589,108,705	145,619,656
20018	Depreciation Income Statement	74,507,680,787	69,655,618,434	58,019,062,709	52,935,153,277
20075	Interest Income Non Operating	35,540,420,810	30,658,262,664	9,355,775,465	11,876,426,124
20158	Selling And Marketing Expense	21,458,183,566	36,289,327,093	27,951,412,850	16,953,097,925
20064	Interest Expense Non Operating	293,333,804,501	258,252,877,828	234,252,009,271	249,338,924,992
20093	Net Income Common Stockholders	90,010,784,905	103,020,487,343	142,627,862,504	87,147,720,192
20094	Net Income Continuous Operations	556,949,422	3,704,328,643	159,581,031,996	63,896,421,980
20045	General And Administrative Expense	271,260,737,035	323,778,742,485	201,064,825,681	135,958,505,380
20159	Selling General And Administration	292,718,920,601	360,068,069,578	229,016,238,531	152,911,603,305
20435	Total Operating Income As Reported	288,169,931,821	267,788,674,425	466,220,069,594	315,903,893,899
20412	Other Non Operating Income Expenses	-6,056,730,843	-5,421,648,195	-1,871,155,096	-2,375,280,704
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	90,010,784,905	103,020,487,343	142,627,862,504	87,147,720,192
20417	Total Unusual Items Excluding Goodwill	742,659,064	-1,762,076,201	2,068,505,630	2,168,969,575
20077	Net Non Operating Interest Income Expense	-265,763,451,153	-235,587,727,363	-231,875,315,746	-243,251,761,603
20346	Net Income Including Noncontrolling Interests	556,949,422	3,704,328,643	159,581,031,996	63,896,421,980
20019	Depreciation And Amortization In Income Statement	74,507,680,787	69,655,618,434	58,019,062,709	52,935,153,277
20309	Net Income From Continuing And Discontinued Operation	90,010,784,905	103,020,487,343	142,627,862,504	87,147,720,192
20331	Net Income From Continuing Operation Net Minority Interest	90,010,784,905	103,020,487,343	142,627,862,504	87,147,720,192

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	296,095,467,507	76,909,370,554	80,087,196,790	121,843,755,028	265,472,809,981	457,379,594,216	317,833,946,009
20091	Net Income	90,010,784,905	48,693,240,287	17,741,148,237	51,834,945,161	103,020,487,343	142,627,862,504	87,147,720,192
29004	Basic E P S	50	50	0	15	29	41	26
20190	E B I T D A	370,603,148,294	98,158,746,445	97,761,669,677	139,642,249,396	335,128,428,415	515,398,656,925	370,769,099,286
20046	Gross Profit	1,063,883,759,280	271,143,534,340	271,020,431,871	297,609,412,789	1,081,950,085,375	1,056,701,625,742	790,110,461,593
29009	Diluted E P S	47	47	0	15	28	37	26
20136	Pretax Income	2,761,663,006	28,880,902,806	5,500,429,047	47,583,754,659	7,219,932,153	223,127,584,945	68,495,021,017
20145	Tax Provision	2,204,713,584	2,223,464,866	4,797,975,147	9,041,993,353	3,515,603,510	63,546,552,949	4,598,599,037
20100	Total Revenue	4,700,354,808,173	1,071,187,623,139	1,242,505,887,656	1,146,314,378,073	5,870,093,882,006	5,088,094,179,374	3,037,359,367,967
20164	Total Expenses	4,412,370,711,262	995,953,386,359	1,164,357,889,024	1,029,615,051,646	5,598,992,698,963	4,622,796,230,925	2,722,767,415,812
20013	Cost Of Revenue	3,636,471,048,893	800,044,088,799	971,485,455,785	848,704,965,284	4,788,143,796,631	4,031,392,553,632	2,247,248,906,374
20177	Interest Income	35,540,420,810	7,253,410,440	6,603,863,486	8,888,456,641	30,658,262,664	9,355,775,465	11,876,426,124
20057	Interest Expense	293,333,804,501	48,028,467,748	74,586,767,743	74,260,000,369	258,252,877,828	234,252,009,271	249,338,924,992
20109	Operating Income	287,984,096,911	75,234,236,780	78,147,998,632	116,699,326,427	271,101,183,043	465,297,948,449	314,591,952,155
20316	Normalized Income	89,431,510,835	47,824,817,358	15,599,436,389	51,601,509,545	104,394,906,780	141,148,465,579	85,124,370,273
20108	Operating Expense	775,899,662,369	195,909,297,560	192,872,433,239	180,910,086,362	810,848,902,332	591,403,677,293	475,518,509,438
20112	Operating Revenue	4,700,354,808,173	1,071,187,623,139	1,242,505,887,656	1,146,314,378,073	5,870,093,882,006	5,088,094,179,374	3,037,359,367,967
20087	Minority Interests	89,453,835,483	22,035,802,347	17,038,694,337	13,293,183,855	99,316,158,700	-16,953,169,492	23,251,298,212
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-265,763,451,153	-42,564,108,673	-71,469,216,475	-65,705,152,208	-235,587,727,363	-231,875,315,746	-243,251,761,603
20416	Total Unusual Items	742,659,064	940,857,042	2,745,784,421	288,200,194	-1,762,076,201	2,068,505,630	2,168,969,575
29010	Basic Average Shares	3,659,006,460	3,659,006,460	0	3,566,394,560	3,565,423,927	3,460,683,612	3,896,451,892
20269	Other Special Charges	2,167,328,753	-148,926,431	-627,727,215	-288,200,194	1,762,076,201	-2,068,505,630	-2,168,969,575
20287	Rent And Landing Fees	17,056,405,484	2,743,964,886	4,543,128,386	499,010,499	11,097,040,136	6,766,589,832	1,579,820,213
29011	Diluted Average Shares	3,884,302,639	3,884,302,639	0	3,566,394,560	3,622,893,163	3,896,451,892	3,896,451,892
20420	Normalized E B I T D A	369,860,489,230	97,217,889,403	95,015,885,256	139,354,049,202	336,890,504,616	513,330,151,295	368,600,129,711
20162	Special Income Charges	-2,196,398,142	119,857,042	627,727,215	288,200,194	-1,762,076,201	2,068,505,630	2,168,969,575
20315	Reconciled Depreciation	74,507,680,787	21,249,375,891	17,674,472,887	17,798,494,368	69,655,618,434	58,019,062,709	52,935,153,277
20312	Other Operating Expenses	17,132,301,501	2,464,584,526	2,876,155,519	1,690,989,453	28,941,146,207	10,274,065,657	18,982,946,149
20368	Total Other Finance Cost	7,970,067,462	1,789,051,365	3,486,312,218	333,608,480	7,993,112,199	6,979,081,940	5,789,262,735
20440	Rent Expense Supplemental	38,055,878,069	7,368,676,497	9,281,831,533	5,718,282,920	32,827,325,432	20,358,642,274	7,068,719,110
20314	Reconciled Cost Of Revenue	3,636,471,048,893	800,044,088,799	971,485,455,785	848,704,965,284	4,788,143,796,631	4,031,392,553,632	2,247,248,906,374
20419	Tax Effect Of Unusual Items	163,384,994	72,434,113	604,072,573	54,764,578	-387,656,764	589,108,705	145,619,656
20018	Depreciation Income Statement	74,507,680,787	21,249,375,891	17,674,472,887	17,798,494,368	69,655,618,434	58,019,062,709	52,935,153,277
20075	Interest Income Non Operating	35,540,420,810	7,253,410,440	6,603,863,486	8,888,456,641	30,658,262,664	9,355,775,465	11,876,426,124
20158	Selling And Marketing Expense	21,458,183,566	5,723,320,700	4,874,170,519	4,600,825,691	36,289,327,093	27,951,412,850	16,953,097,925
20064	Interest Expense Non Operating	293,333,804,501	48,028,467,748	74,586,767,743	74,260,000,369	258,252,877,828	234,252,009,271	249,338,924,992
20093	Net Income Common Stockholders	90,010,784,905	48,693,240,287	17,741,148,237	51,834,945,161	103,020,487,343	142,627,862,504	87,147,720,192
20094	Net Income Continuous Operations	556,949,422	26,657,437,940	702,453,900	38,541,761,306	3,704,328,643	159,581,031,996	63,896,421,980
20045	General And Administrative Expense	271,260,737,035	63,442,113,079	62,107,038,818	62,281,564,666	323,778,742,485	201,064,825,681	135,958,505,380
20159	Selling General And Administration	292,718,920,601	69,165,433,779	66,981,209,337	66,882,390,357	360,068,069,578	229,016,238,531	152,911,603,305
20435	Total Operating Income As Reported	288,169,931,821	75,536,462,004	80,137,849,276	118,247,258,056	267,788,674,425	466,220,069,594	315,903,893,899
20412	Other Non Operating Income Expenses	-6,056,730,843	-1,316,621,949	-1,472,147,718	-1,403,078,092	-5,421,648,195	-1,871,155,096	-2,375,280,704
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	90,010,784,905	48,693,240,287	17,741,148,237	51,834,945,161	103,020,487,343	142,627,862,504	87,147,720,192
20417	Total Unusual Items Excluding Goodwill	742,659,064	940,857,042	2,745,784,421	288,200,194	-1,762,076,201	2,068,505,630	2,168,969,575
20077	Net Non Operating Interest Income Expense	-265,763,451,153	-42,564,108,673	-71,469,216,475	-65,705,152,208	-235,587,727,363	-231,875,315,746	-243,251,761,603
20346	Net Income Including Noncontrolling Interests	556,949,422	26,657,437,940	702,453,900	38,541,761,306	3,704,328,643	159,581,031,996	63,896,421,980
20019	Depreciation And Amortization In Income Statement	74,507,680,787	21,249,375,891	17,674,472,887	17,798,494,368	69,655,618,434	58,019,062,709	52,935,153,277
20309	Net Income From Continuing And Discontinued Operation	90,010,784,905	48,693,240,287	17,741,148,237	51,834,945,161	103,020,487,343	142,627,862,504	87,147,720,192
20331	Net Income From Continuing Operation Net Minority Interest	90,010,784,905	48,693,240,287	17,741,148,237	51,834,945,161	103,020,487,343	142,627,862,504	87,147,720,192

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
23531	Net Debt	3,033,654,428,025	3,019,776,879,583	2,758,441,521,595
23165	Payables	291,268,660,769	238,895,016,872	280,963,742,419
23139	Net P P E	5,282,843,019,188	4,643,866,243,216	4,248,854,537,784
23351	Properties	0	0	0
23386	Total Debt	4,060,710,283,629	3,585,376,600,829	2,986,849,902,676
23100	Gross P P E	7,170,042,740,296	6,278,568,538,115	5,664,689,377,505
23038	Common Stock	356,639,456,000	356,173,172,000	339,750,000,000
23045	Current Debt	1,258,995,108,095	698,460,332,329	873,133,843,288
23532	Share Issued	3,566,394,560	3,561,731,720	3,681,626,130
23220	Total Assets	7,268,436,910,723	6,031,946,733,670	5,170,895,098,267
23027	Capital Stock	356,639,456,000	356,173,172,000	339,750,000,000
23382	Other Payable	160,094,968,370	115,745,661,176	167,088,189,901
23028	Cash Financial	621,261,447,620	341,928,367,689	176,223,184,928
23123	Long Term Debt	2,706,838,625,257	2,768,224,306,330	2,077,125,863,235
23179	Prepaid Assets	55,996,996,629	42,084,915,790	35,610,647,482
23385	Working Capital	-247,032,460,503	-120,943,948,145	-809,244,199,340
23000	Accounts Payable	96,441,656,121	102,713,988,271	95,022,410,302
23029	Cash Equivalents	310,917,857,707	104,979,391,387	15,595,000,000
23245	Invested Capital	5,583,439,096,647	4,986,895,265,525	4,233,826,208,918
23340	Other Properties	61,097,630,493	43,227,059,404	30,084,686,413
23132	Minority Interest	853,251,899,119	245,297,363,178	155,753,413,304
23342	Other Receivables	194,360,177,441	210,652,858,340	56,466,584,624
23204	Retained Earnings	817,854,515,239	715,091,704,632	560,867,636,927
23217	Total Tax Payable	34,732,036,278	20,435,367,425	18,853,142,216
23001	Accounts Receivable	305,195,199,654	330,636,963,886	338,124,611,011
23280	Common Stock Equity	1,617,605,363,295	1,520,210,626,866	1,283,566,502,395
23403	Net Tangible Assets	1,433,245,863,841	1,372,679,100,875	1,147,999,335,119
23215	Stockholders Equity	1,617,605,363,295	1,520,210,626,866	1,283,566,502,395
23383	Tangible Book Value	1,433,245,863,841	1,372,679,100,875	1,147,999,335,119
23374	Total Capitalization	4,324,443,988,552	4,288,434,933,196	3,360,692,365,630
23312	Land And Improvements	525,646,412,100	472,013,362,100	363,025,850,746
23469	Other Equity Interest	-124,609,922,872	-112,729,584,005	0
23393	Ordinary Shares Number	3,566,394,560	3,561,731,720	3,681,626,130
23155	Other Intangible Assets	151,710,042,127	114,882,068,664	102,917,709,949
23008	Accumulated Depreciation	-1,887,199,721,108	-1,634,702,294,899	-1,415,834,839,721
23282	Construction In Progress	40,347,523,993	5,830,129,945	108,439,358,998
23380	Capital Lease Obligations	94,876,550,277	118,691,962,170	36,590,196,153
23030	Cash And Cash Equivalents	932,179,305,327	446,907,759,076	191,818,184,928
23262	Gross Accounts Receivable	312,174,865,382	337,693,245,680	341,622,853,816
23012	Additional Paid In Capital	557,721,314,928	552,675,334,239	374,948,865,468
23275	Buildings And Improvements	378,335,424,434	393,860,809,106	230,478,468,192
23126	Long Term Equity Investment	39,026,174,408	42,397,641,373	36,356,429,433
23163	Other Short Term Investments	0	0	0
23319	Machinery Furniture Equipment	6,164,615,749,276	5,363,637,177,560	4,932,661,013,156
23048	Current Capital Lease Obligation	47,800,857,317	43,057,460,105	26,767,100,482
23127	Long Term Capital Lease Obligation	47,075,692,960	75,634,502,065	9,823,095,671
23098	Goodwill And Other Intangible Assets	184,359,499,454	147,531,525,991	135,567,167,276
23261	Total Equity Gross Minority Interest	2,470,857,262,414	1,765,507,990,044	1,439,319,915,699
23067	Non Current Deferred Taxes Liabilities	187,204,692,426	170,985,783,011	133,659,437,607
23259	Total Liabilities Net Minority Interest	4,797,579,648,309	4,266,438,743,626	3,731,575,182,568
23046	Current Debt And Capital Lease Obligation	1,306,795,965,412	741,517,792,434	899,900,943,770
23266	Allowance For Doubtful Accounts Receivable	-6,979,665,728	-7,056,281,794	-3,498,242,805
23124	Long Term Debt And Capital Lease Obligation	2,753,914,318,217	2,843,858,808,395	2,086,948,958,906
23344	Non Current Pension And Other Postretirement Benefit Plans	64,193,074,318	68,861,342,208	74,034,422,027

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
23531	Net Debt	3,114,594,502,540	3,108,617,891,005	3,030,246,203,352	3,033,654,428,025	3,019,776,879,583	2,758,441,521,595
23165	Payables	242,083,827,332	423,401,056,967	354,413,547,577	291,268,660,769	238,895,016,872	280,963,742,419
23139	Net P P E	5,245,752,454,069	5,309,834,946,503	5,184,707,322,777	5,282,843,019,188	4,643,866,243,216	4,248,854,537,784
23351	Properties	0	0	0	0	0	0
23386	Total Debt	3,885,211,127,147	3,927,353,331,198	3,940,512,294,217	4,060,710,283,629	3,585,376,600,829	2,986,849,902,676
23100	Gross P P E	7,329,767,701,416	7,310,303,483,999	7,110,792,310,399	7,170,042,740,296	6,278,568,538,115	5,664,689,377,505
23038	Common Stock	369,113,751,700	356,640,514,000	356,639,464,800	356,639,456,000	356,173,172,000	339,750,000,000
23045	Current Debt	1,112,727,125,032	1,064,865,049,467	1,131,395,210,773	1,258,995,108,095	698,460,332,329	873,133,843,288
23532	Share Issued	3,691,137,517	3,566,394,648	3,566,394,648	3,566,394,560	3,561,731,720	3,681,626,130
23220	Total Assets	7,249,800,968,627	7,398,882,252,284	7,300,219,022,349	7,268,436,910,723	6,031,946,733,670	5,170,895,098,267
23027	Capital Stock	369,113,751,700	356,640,514,000	356,639,464,800	356,639,456,000	356,173,172,000	339,750,000,000
23382	Other Payable	181,050,654,267	292,227,051,262	174,953,569,227	160,094,968,370	115,745,661,176	167,088,189,901
23028	Cash Financial	523,832,998,974	507,843,696,314	604,245,839,234	621,261,447,620	341,928,367,689	176,223,184,928
23123	Long Term Debt	2,690,145,376,482	2,771,141,537,852	2,710,141,831,813	2,706,838,625,257	2,768,224,306,330	2,077,125,863,235
23179	Prepaid Assets	90,762,485,090	154,724,215,698	91,104,244,437	55,996,996,629	42,084,915,790	35,610,647,482
23385	Working Capital	-63,181,407,653	-191,776,399,466	-125,853,023,376	-247,032,460,503	-120,943,948,145	-809,244,199,340
23000	Accounts Payable	31,394,059,831	86,777,824,890	132,614,808,069	96,441,656,121	102,713,988,271	95,022,410,302
23029	Cash Equivalents	164,445,000,000	219,545,000,000	207,045,000,000	310,917,857,707	104,979,391,387	15,595,000,000
23245	Invested Capital	5,665,670,316,792	5,521,304,560,617	5,509,682,280,604	5,583,439,096,647	4,986,895,265,525	4,233,826,208,918
23340	Other Properties	66,821,317,074	66,053,110,671	61,841,728,489	61,097,630,493	43,227,059,404	30,084,686,413
23132	Minority Interest	793,458,709,962	817,177,529,844	839,329,293,912	853,251,899,119	245,297,363,178	155,753,413,304
23342	Other Receivables	129,185,025,132	176,973,110,610	165,809,824,295	194,360,177,441	210,652,858,340	56,466,584,624
23204	Retained Earnings	928,303,249,598	884,537,813,451	868,394,293,037	817,854,515,239	715,091,704,632	560,867,636,927
23217	Total Tax Payable	29,639,113,234	44,396,180,815	46,845,170,281	34,732,036,278	20,435,367,425	18,853,142,216
23001	Accounts Receivable	358,558,718,633	382,102,202,748	363,529,882,261	305,195,199,654	330,636,963,886	338,124,611,011
23280	Common Stock Equity	1,862,797,815,278	1,685,297,973,298	1,668,145,238,018	1,617,605,363,295	1,520,210,626,866	1,283,566,502,395
23403	Net Tangible Assets	1,673,183,028,866	1,495,383,577,483	1,482,011,006,905	1,433,245,863,841	1,372,679,100,875	1,147,999,335,119
23215	Stockholders Equity	1,862,797,815,278	1,685,297,973,298	1,668,145,238,018	1,617,605,363,295	1,520,210,626,866	1,283,566,502,395
23383	Tangible Book Value	1,673,183,028,866	1,495,383,577,483	1,482,011,006,905	1,433,245,863,841	1,372,679,100,875	1,147,999,335,119
23374	Total Capitalization	4,552,943,191,760	4,456,439,511,150	4,378,287,069,831	4,324,443,988,552	4,288,434,933,196	3,360,692,365,630
23312	Land And Improvements	543,888,642,541	532,199,505,041	532,199,505,040	525,646,412,100	472,013,362,100	363,025,850,746
23469	Other Equity Interest	-132,870,693,043	-124,613,118,428	-124,609,929,977	-124,609,922,872	-112,729,584,005	0
23393	Ordinary Shares Number	3,691,137,517	3,566,394,648	3,566,394,648	3,566,394,560	3,561,731,720	3,681,626,130
23155	Other Intangible Assets	156,965,329,085	157,264,938,488	153,484,773,786	151,710,042,127	114,882,068,664	102,917,709,949
23008	Accumulated Depreciation	-2,084,015,247,347	-2,000,468,537,496	-1,926,084,987,622	-1,887,199,721,108	-1,634,702,294,899	-1,415,834,839,721
23282	Construction In Progress	34,912,837,303	37,695,072,232	33,092,098,949	40,347,523,993	5,830,129,945	108,439,358,998
23380	Capital Lease Obligations	82,338,625,633	91,346,743,879	98,975,251,631	94,876,550,277	118,691,962,170	36,590,196,153
23030	Cash And Cash Equivalents	688,277,998,974	727,388,696,314	811,290,839,234	932,179,305,327	446,907,759,076	191,818,184,928
23262	Gross Accounts Receivable	365,390,597,138	389,081,868,476	370,509,547,989	312,174,865,382	337,693,245,680	341,622,853,816
23012	Additional Paid In Capital	687,251,507,023	557,732,764,275	557,721,410,158	557,721,314,928	552,675,334,239	374,948,865,468
23275	Buildings And Improvements	342,482,866,566	349,934,720,603	365,807,816,798	378,335,424,434	393,860,809,106	230,478,468,192
23126	Long Term Equity Investment	50,324,655,419	53,486,626,871	56,337,292,841	39,026,174,408	42,397,641,373	36,356,429,433
23163	Other Short Term Investments	161,123,779,138	98,223,420,041	125,900,000,000	0	0	0
23319	Machinery Furniture Equipment	6,341,662,037,932	6,324,421,075,452	6,117,851,161,123	6,164,615,749,276	5,363,637,177,560	4,932,661,013,156
23048	Current Capital Lease Obligation	27,635,098,289	35,732,990,612	42,756,928,887	47,800,857,317	43,057,460,105	26,767,100,482
23127	Long Term Capital Lease Obligation	54,703,527,344	55,613,753,267	56,218,322,744	47,075,692,960	75,634,502,065	9,823,095,671
23098	Goodwill And Other Intangible Assets	189,614,786,412	189,914,395,815	186,134,231,113	184,359,499,454	147,531,525,991	135,567,167,276
23261	Total Equity Gross Minority Interest	2,656,256,525,240	2,502,475,503,142	2,507,474,531,930	2,470,857,262,414	1,765,507,990,044	1,439,319,915,699
23067	Non Current Deferred Taxes Liabilities	195,348,914,046	183,039,133,883	186,454,229,674	187,204,692,426	170,985,783,011	133,659,437,607
23259	Total Liabilities Net Minority Interest	4,593,544,443,387	4,896,406,749,142	4,792,744,490,419	4,797,579,648,309	4,266,438,743,626	3,731,575,182,568
23046	Current Debt And Capital Lease Obligation	1,140,362,223,321	1,100,598,040,079	1,174,152,139,660	1,306,795,965,412	741,517,792,434	899,900,943,770
23266	Allowance For Doubtful Accounts Receivable	-6,831,878,505	-6,979,665,728	-6,979,665,728	-6,979,665,728	-7,056,281,794	-3,498,242,805
23124	Long Term Debt And Capital Lease Obligation	2,744,848,903,826	2,826,755,291,119	2,766,360,154,557	2,753,914,318,217	2,843,858,808,395	2,086,948,958,906
23344	Non Current Pension And Other Postretirement Benefit Plans	74,300,156,236	75,074,910,517	67,264,908,434	64,193,074,318	68,861,342,208	74,034,422,027

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,724,162,682	6,854,501,911	6,530,294,520	7,684,427,672
26185	Free Cash Flow	-48,087,932,911	-399,660,821,308	-12,268,787,100	165,029,947,185
26027	Changes In Cash	-157,010,448,849	484,883,135,344	253,897,875,807	-63,456,091,932
26182	Issuance Of Debt	2,444,607,929,197	1,362,672,000,000	2,019,999,999,968	792,623,270,000
26123	Sale Of Business	0	723,169,094,310	0	0
26016	End Cash Position	687,098,620,887	932,179,305,327	446,907,759,076	191,818,184,928
26112	Purchase Of P P E	-114,435,522,574	-197,592,862,136	-93,204,080,690	-133,751,054,414
26183	Repayment Of Debt	-2,078,336,376,158	-877,075,748,964	-1,270,181,512,973	-753,085,608,668
26005	Capital Expenditure	-147,546,978,480	-253,409,528,308	-120,381,982,049	-148,622,139,687
26007	Cash Dividends Paid	0	0	0	-12,632,500,000
26012	Financing Cash Flow	-685,889,530,495	192,645,103,504	465,891,748,700	-236,170,466,789
26253	Interest Paid C F F	-285,263,892,151	-249,757,888,478	-226,299,390,750	-250,159,393,906
26013	Investing Cash Flow	429,420,036,077	438,489,324,840	-320,107,067,842	-140,937,712,015
26115	Purchase Of Business	-23,818,000,000	-38,398,000,000	-206,695,900,000	0
26098	Common Stock Issuance	0	0	0	0
26110	Purchase Of Investment	0	0	0	0
26015	Beginning Cash Position	844,109,069,736	446,907,759,076	191,818,184,928	254,557,421,382
26223	Classesof Cash Payments	-4,937,070,534,395	-6,126,670,880,575	-4,841,749,891,382	-2,608,567,604,270
26099	Long Term Debt Issuance	1,802,672,000,000	1,247,672,000,000	2,019,999,999,968	792,623,270,000
26090	Long Term Debt Payments	-1,481,400,446,961	-867,075,748,964	-1,131,478,637,973	-751,595,089,602
26108	Purchase Of Intangibles	-33,111,455,906	-55,816,666,172	-27,177,901,359	-14,871,085,273
26246	Dividends Received C F I	384,909,202	273,256,927	440,519,687	0
26101	Short Term Debt Issuance	641,935,929,197	115,000,000,000	0	0
26091	Short Term Debt Payments	-596,935,929,197	-10,000,000,000	-138,702,875,000	-1,490,519,066
26181	Issuance Of Capital Stock	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0
26073	Net Long Term Debt Issuance	321,271,553,039	380,596,251,036	888,521,361,995	41,028,180,398
26119	Net P P E Purchase And Sale	-107,711,359,892	-190,738,360,225	-86,673,786,170	-126,066,626,742
26075	Net Short Term Debt Issuance	45,000,000,000	105,000,000,000	-138,702,875,000	-1,490,519,066
26072	Net Issuance Payments Of Debt	366,271,553,039	485,596,251,036	749,818,486,995	39,537,661,332
26226	Paymentson Behalfof Employees	-1,562,482,273,695	-2,024,739,251,878	-1,609,202,149,538	-802,209,103,734
26116	Net Business Purchase And Sale	699,351,094,310	684,771,094,310	-206,695,900,000	0
26063	Effect Of Exchange Rate Changes	1,179,378,087	388,410,907	1,191,698,341	716,855,478
26118	Net Investment Purchase And Sale	0	0	0	0
26117	Net Intangibles Purchase And Sale	-33,111,455,906	-55,816,666,172	-27,177,901,359	-14,871,085,273
26228	Other Cash Paymentsfrom Operating Activities	-1,151,183,388,603	-1,472,946,684,874	-1,238,445,539,891	-837,063,245,396
26222	Other Cash Receiptsfrom Operating Activities	814,765,583,143	683,584,952,594	404,566,509,661	380,564,804,170
26220	Cash Flowsfromusedin Operating Activities Direct	99,459,045,569	-146,251,293,000	108,113,194,949	313,652,086,872
26221	Classesof Cash Receiptsfrom Operating Activities	5,032,891,095,869	5,977,928,036,119	4,957,752,889,253	2,924,637,728,485

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	6,724,162,682	1,176,544,484	1,517,146,185	1,403,177,231	6,854,501,911	6,530,294,520	7,684,427,672
26185	Free Cash Flow	-48,087,932,911	-293,527,584,190	28,455,051,994	85,756,574,495	-399,660,821,308	-12,268,787,100	165,029,947,185
26027	Changes In Cash	-157,010,448,849	-38,859,208,397	-83,915,909,853	-122,481,806,028	484,883,135,344	253,897,875,807	-63,456,091,932
26182	Issuance Of Debt	2,444,607,929,197	1,356,935,929,197	305,000,000,000	500,000,000,000	1,362,672,000,000	2,019,999,999,968	792,623,270,000
26123	Sale Of Business	0	0	0	0	723,169,094,310	0	0
26016	End Cash Position	687,098,620,887	688,277,998,974	727,388,696,314	811,290,839,214	932,179,305,327	446,907,759,076	191,818,184,928
26112	Purchase Of P P E	-114,435,522,574	-4,553,352,589	-20,962,723,011	-33,583,195,200	-197,592,862,136	-93,204,080,690	-133,751,054,414
26183	Repayment Of Debt	-2,078,336,376,158	-882,451,504,975	-320,110,472,031	-629,154,414,800	-877,075,748,964	-1,270,181,512,973	-753,085,608,668
26005	Capital Expenditure	-147,546,978,480	-10,762,491,901	-29,134,146,232	-39,920,570,200	-253,409,528,308	-120,381,982,049	-148,622,139,687
26007	Cash Dividends Paid	0	0	0	0	0	0	-12,632,500,000
26012	Financing Cash Flow	-685,889,530,495	424,615,610,447	-114,273,017,234	-209,641,557,754	192,645,103,504	465,891,748,700	-236,170,466,789
26253	Interest Paid C F F	-285,263,892,151	-48,028,467,748	-76,236,663,106	-72,610,105,006	-249,757,888,478	-226,299,390,750	-250,159,393,906
26013	Investing Cash Flow	429,420,036,077	-180,709,726,555	-27,232,090,845	-38,517,392,969	438,489,324,840	-320,107,067,842	-140,937,712,015
26115	Purchase Of Business	-23,818,000,000	-23,818,000,000	0	0	-38,398,000,000	-206,695,900,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	0
26015	Beginning Cash Position	844,109,069,736	727,388,696,314	811,290,839,214	932,179,305,327	446,907,759,076	191,818,184,928	254,557,421,382
26223	Classesof Cash Payments	-4,937,070,534,395	-1,386,100,947,483	-1,223,827,439,215	-1,109,595,440,821	-6,126,670,880,575	-4,841,749,891,382	-2,608,567,604,270
26099	Long Term Debt Issuance	1,802,672,000,000	665,000,000,000	300,000,000,000	500,000,000,000	1,247,672,000,000	2,019,999,999,968	792,623,270,000
26090	Long Term Debt Payments	-1,481,400,446,961	-285,515,575,778	-275,110,472,031	-614,154,414,800	-867,075,748,964	-1,131,478,637,973	-751,595,089,602
26108	Purchase Of Intangibles	-33,111,455,906	-6,209,139,312	-8,171,423,221	-6,337,375,000	-55,816,666,172	-27,177,901,359	-14,871,085,273
26246	Dividends Received C F I	384,909,202	0	0	0	273,256,927	440,519,687	0
26101	Short Term Debt Issuance	641,935,929,197	691,935,929,197	0	0	115,000,000,000	0	0
26091	Short Term Debt Payments	-596,935,929,197	-596,935,929,197	-45,000,000,000	-15,000,000,000	-10,000,000,000	-138,702,875,000	-1,490,519,066
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	321,271,553,039	379,484,424,222	24,889,527,969	-114,154,414,800	380,596,251,036	888,521,361,995	41,028,180,398
26119	Net P P E Purchase And Sale	-107,711,359,892	-3,376,808,105	-19,445,576,826	-32,180,017,969	-190,738,360,225	-86,673,786,170	-126,066,626,742
26075	Net Short Term Debt Issuance	45,000,000,000	95,000,000,000	-40,000,000,000	-15,000,000,000	105,000,000,000	-138,702,875,000	-1,490,519,066
26072	Net Issuance Payments Of Debt	366,271,553,039	474,484,424,222	-15,110,472,031	-129,154,414,800	485,596,251,036	749,818,486,995	39,537,661,332
26226	Paymentson Behalfof Employees	-1,562,482,273,695	-333,832,548,238	-355,145,308,904	-375,538,556,541	-2,024,739,251,878	-1,609,202,149,538	-802,209,103,734
26116	Net Business Purchase And Sale	699,351,094,310	699,351,094,310	0	0	684,771,094,310	-206,695,900,000	0
26063	Effect Of Exchange Rate Changes	1,179,378,087	-251,488,943	13,766,953	1,593,339,915	388,410,907	1,191,698,341	716,855,478
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-33,111,455,906	-6,209,139,312	-8,171,423,221	-6,337,375,000	-55,816,666,172	-27,177,901,359	-14,871,085,273
26228	Other Cash Paymentsfrom Operating Activities	-1,151,183,388,603	-199,544,940,635	-489,201,955,803	-176,404,977,258	-1,472,946,684,874	-1,238,445,539,891	-837,063,245,396
26222	Other Cash Receiptsfrom Operating Activities	814,765,583,143	181,149,816,779	273,993,830,317	179,235,435,333	683,584,952,594	404,566,509,661	380,564,804,170
26220	Cash Flowsfromusedin Operating Activities Direct	99,459,045,569	-282,765,092,289	57,589,198,226	125,677,144,695	-146,251,293,000	108,113,194,949	313,652,086,872
26221	Classesof Cash Receiptsfrom Operating Activities	5,032,891,095,869	1,102,842,963,263	1,281,972,319,588	1,241,744,371,808	5,977,928,036,119	4,957,752,889,253	2,924,637,728,485

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
ASSA	PT Adi Sarana Armada Tbk	2024-04-15	At close: 04:13PM WIB	825	825	810	815	810.00 - 840.00	810	840	685.00 - 1,420.00	685	1,420	5,879,900	10,593,256	2,990,000,000,000	1	28	29	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-12	At close: 04:13PM WIB	825	825	810	815	810.00 - 840.00	810	840	685.00 - 1,420.00	685	1,420	5,879,900	10,500,614	3,048,000,000,000	1	18	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-11	At close: 04:13PM WIB	825	825	810	815	810.00 - 840.00	810	840	685.00 - 1,420.00	685	1,420	5,879,900	10,495,265	3,048,000,000,000	1	18	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-10	At close: 04:13PM WIB	825	825	810	815	810.00 - 840.00	810	840	685.00 - 1,420.00	685	1,420	5,879,900	10,401,723	3,048,000,000,000	1	18	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-05	At close: 04:13PM WIB	825	825	810	815	810.00 - 840.00	810	840	685.00 - 1,420.00	685	1,420	5,879,900	10,557,839	3,048,000,000,000	1	18	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-04	At close: 04:13PM WIB	775	775	920	760	770.00 - 835.00	770	835	685.00 - 1,420.00	685	1,420	25,214,500	10,359,989	3,104,000,000,000	1	18	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-03	At close: 04:12PM WIB	785	795	780	730	775.00 - 795.00	775	795	685.00 - 1,420.00	685	1,420	3,542,900	10,715,267	2,916,000,000,000	1	17	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-02	At close: 04:13PM WIB	770	780	800	770	770.00 - 790.00	770	790	685.00 - 1,420.00	685	1,420	4,580,100	10,928,184	2,954,000,000,000	1	17	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-04-01	At close: 04:12PM WIB	775	775	790	745	760.00 - 790.00	760	790	685.00 - 1,420.00	685	1,420	7,741,900	11,006,562	2,897,000,000,000	1	17	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-29	At close: 04:13PM WIB	790	790	790	760	770.00 - 800.00	770	800	685.00 - 1,420.00	685	1,420	9,558,100	11,006,562	2,916,000,000,000	1	17	46	Jun 27, 2024 - Jul 01, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-28	At close: 04:13PM WIB	790	790	790	760	770.00 - 800.00	770	800	685.00 - 1,420.00	685	1,420	9,558,100	10,940,868	2,861,000,000,000	1	16	47	Mar 28, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-27	At close: 04:14PM WIB	830	830	790	795	785.00 - 830.00	785	830	685.00 - 1,420.00	685	1,420	12,043,300	10,320,443	2,916,000,000,000	1	17	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-26	At close: 04:12PM WIB	835	840	0	830	810.00 - 845.00	810	845	685.00 - 1,420.00	685	1,420	10,329,500	10,397,387	3,064,000,000,000	1	18	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-25	At close: 04:07PM WIB	835	840	835	840	830.00 - 875.00	830	875	685.00 - 1,420.00	685	1,420	19,085,600	10,579,798	3,082,000,000,000	1	18	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-22	At close: 04:13PM WIB	815	815	830	820	805.00 - 840.00	805	840	685.00 - 1,420.00	685	1,420	9,731,400	10,594,985	3,082,000,000,000	1	18	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-21	At close: 04:14PM WIB	810	0	0	0	0.0000 - 0.0000	0	0		0		0	10,075,589	0	1	0	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-14	As of 01:47PM WIB. Market open.	800	800	790	790	785.00 - 805.00	785	805	685.00 - 1,420.00	685	1,420	2,797,800	9,387,794	2,916,000,000,000	1	17	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-13	At close: 04:14PM WIB	805	805	800	805	795.00 - 820.00	795	820	685.00 - 1,420.00	685	1,420	12,681,200	9,301,162	2,953,000,000,000	1	17	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-11	At close: 04:14PM WIB	790	795	800	805	780.00 - 820.00	780	820	685.00 - 1,420.00	685	1,420	19,580,400	9,907,401	2,971,000,000,000	1	17	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-08	At close: 04:14PM WIB	790	795	800	805	780.00 - 820.00	780	820	685.00 - 1,420.00	685	1,420	19,580,400	9,977,817	2,971,000,000,000	1	17	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-05	At close: 04:07PM WIB	725	725	720	725	720.00 - 730.00	720	730	685.00 - 1,420.00	685	1,420	3,175,000	9,647,186	2,658,000,000,000	1	15	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-04	At close: 04:13PM WIB	725	725	725	730	720.00 - 735.00	720	735	685.00 - 1,420.00	685	1,420	3,695,600	9,724,510	2,676,000,000,000	1	15	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-03-01	At close: 04:13PM WIB	735	740	725	730	725.00 - 745.00	725	745	685.00 - 1,420.00	685	1,420	3,781,200	9,955,041	2,676,000,000,000	1	15	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-02-28	At close: 04:09PM WIB	740	745	735	735	730.00 - 760.00	730	760	685.00 - 1,420.00	685	1,420	11,320,300	10,335,025	2,695,000,000,000	1	15	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-02-27	At close: 04:13PM WIB	725	730	735	740	710.00 - 740.00	710	740	685.00 - 1,420.00	685	1,420	10,823,600	10,415,886	2,731,000,000,000	1	16	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-02-26	At close: 04:10PM WIB	735	735	725	730	725.00 - 740.00	725	740	685.00 - 1,420.00	685	1,420	4,014,200	11,013,401	2,676,000,000,000	1	15	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk	2024-02-23	At close: 04:14PM WIB	750	765	735	740	735.00 - 765.00	735	765	685.00 - 1,420.00	685	1,420	6,766,600	11,345,096	2,713,000,000,000	1	16	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk (ASSA.JK)	2024-02-22	At close: 04:14PM WIB	705	710	750	755	705.00 - 760.00	705	760	685.00 - 1,420.00	685	1,420	33,625,200	11,570,393	2,768,000,000,000	1	16	47	May 21, 2024 - May 25, 2024	N/A (N/A)	May 09, 2018	1,012
ASSA	PT Adi Sarana Armada Tbk (ASSA.JK)	2024-02-21	At close: 04:14PM WIB	695	700	700	705	695.00 - 710.00	695	710	685.00 - 1,420.00	685	1,420	4,088,200	11,586,847	2,602,000,000,000	1	15	47	Oct 30, 2023	N/A (N/A)	May 09, 2018	1,012

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	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)	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)
ASSA	PT Adi Sarana Armada Tbk	2024-04-15	2,990,000,000,000	6,040,000,000,000	28	0	0	1	2	1	15	1	0	0	1,420	685	761	912	10,500,000	9,390,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	6	3	1	4,440,000,000,000	1,227	-21	1,100,000,000,000	103,770,000,000	29	895,030,000,000	242	3,940,000,000,000	152	1	503	476,990,000,000	799,010,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-12	2,990,000,000,000	6,040,000,000,000	28	0	0	1	2	1	15	1	0	0	1,420	685	759	917	10,500,000	9,790,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-11	2,990,000,000,000	6,040,000,000,000	28	0	0	1	2	1	15	1	0	0	1,420	685	759	917	10,400,000	9,790,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-10	2,990,000,000,000	6,040,000,000,000	28	0	0	1	2	1	15	1	0	0	1,420	685	759	917	10,400,000	9,790,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-05	2,860,000,000,000	5,900,000,000,000	17	0	0	1	2	1	14	1	0	0	1,420	0	758	929	10,360,000	11,740,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-04	2,900,000,000,000	5,930,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	759	932	10,720,000	12,160,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-03	2,900,000,000,000	5,930,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	759	934	10,930,000	14,650,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-02	2,840,000,000,000	5,880,000,000,000	16	0	0	1	2	1	16	1	0	0	1,420	0	760	937	11,010,000	16,940,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-04-01	2,860,000,000,000	5,900,000,000,000	16	0	0	1	2	1	16	1	0	0	1,420	0	760	937	11,010,000	16,940,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-29	2,860,000,000,000	5,900,000,000,000	16	0	0	1	2	1	16	1	0	0	1,420	685	762	940	10,940,000	16,520,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	46	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-28	2,920,000,000,000	5,950,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	764	943	10,320,000	13,640,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-27	3,080,000,000,000	6,120,000,000,000	18	0	0	1	2	1	17	1	0	0	1,420	0	765	945	10,400,000	15,600,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-26										1	0	0	1,420	0	766	948	10,580,000	18,970,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-25	3,080,000,000,000	6,120,000,000,000	18	0	0	1	2	1	17	1	0	0	1,420	685	766	948	10,580,000	18,970,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-22	3,010,000,000,000	6,040,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	768	952	10,080,000	16,900,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-21	2,990,000,000,000	6,030,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	685	768	952	10,080,000	16,900,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-14	2,950,000,000,000	5,990,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	768	963	9,300,000	11,520,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-13	2,970,000,000,000	6,010,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	0	768	963	9,390,000	11,520,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-11	2,970,000,000,000	6,010,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	685	768	963	10,140,000	11,520,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-08	2,920,000,000,000	5,950,000,000,000	17	0	0	1	2	1	16	1	0	0	1,420	685	767	965	9,980,000	10,240,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-05	2,680,000,000,000	5,710,000,000,000	15	0	0	1	1	1	15	1	0	0	1,420	0	769	973	9,720,000	8,680,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-04	2,680,000,000,000	5,710,000,000,000	15	0	0	1	1	1	15	1	0	0	1,420	685	769	973	9,720,000	8,680,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-03-01	2,710,000,000,000	5,750,000,000,000	16	0	0	1	1	1	16	1	0	0	1,420	685	770	975	9,960,000	9,190,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-02-28	2,730,000,000,000	5,770,000,000,000	16	0	0	1	1	1	16	1	-29	28	1,420	0	772	981	10,420,000	9,720,000	3,690,000,000	3,760,000,000	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-02-27	2,680,000,000,000	5,710,000,000,000	15	0	0	1	1	1	15	1	0	0	1,420	0	772	983	11,010,000	9,500,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk	2024-02-26	2,710,000,000,000	5,750,000,000,000	16	0	0	1	1	1	16	1	0	0	1,420	0	772	983	11,010,000	9,500,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk (ASSA.JK)	2024-02-23	2,770,000,000,000	5,800,000,000,000	16	0	0	1	1	1	16	1	0	0	1,420	0	773	987	11,570,000	6,510,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk (ASSA.JK)	2024-02-22	2,600,000,000,000	5,640,000,000,000	15	0	0	1	1	1	15	1	0	0	1,420	0	775	990	11,590,000	6,740,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000
ASSA	PT Adi Sarana Armada Tbk (ASSA.JK)	2024-02-21	2,570,000,000,000	5,600,000,000,000	15	0	0	1	1	1	15	1	0	0	1,420	685	775	990	11,590,000	6,740,000	3,690,000,000	0	1,720,000,000	75	4	4	N/A	May 09, 2018	N/A	N/A	Dec 31, 2022	Dec 31, 2022	2	1	2	0	4,700,000,000,000	1,285	-23	1,050,000,000,000	90,010,000,000	47	932,180,000,000	253	4,060,000,000,000	164	1	505	99,460,000,000	883,200,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	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	780	780	780	780	100
2024-05-08	15:48:00	780	780	775	780	29,400
2024-05-08	15:47:00	775	775	775	775	20,500
2024-05-08	15:46:00	775	775	775	775	117,700
2024-05-08	15:45:00	780	780	775	780	8,300
2024-05-08	15:44:00	780	780	775	780	1,900
2024-05-08	15:43:00	780	780	780	780	1,900
2024-05-08	15:42:00	775	775	775	775	1,500
2024-05-08	15:41:00	775	775	775	775	76,500
2024-05-08	15:40:00	775	775	775	775	22,600
2024-05-08	15:39:00	775	775	775	775	0
2024-05-08	15:38:37	775	775	775	775	0
2024-05-08	15:38:00	780	780	775	775	212,200
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	780	780	775	775	3,200
2024-05-08	15:35:00	780	780	775	780	3,000
2024-05-08	15:34:00	775	780	775	775	2,100
2024-05-08	15:33:00	780	780	775	775	0
2024-05-08	15:32:00	780	780	780	780	162,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	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	780	780	775	780	29,500
2024-05-08	15:46:00	775	775	775	775	138,200
2024-05-08	15:44:00	780	780	775	780	10,200
2024-05-08	15:42:00	775	780	775	780	3,400
2024-05-08	15:40:00	775	775	775	775	99,100
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:38:00	780	780	775	775	212,200
2024-05-08	15:36:00	780	780	775	775	3,200
2024-05-08	15:34:00	775	780	775	780	5,100
2024-05-08	15:32:00	780	780	775	775	162,000
2024-05-08	15:30:00	780	780	780	780	300
2024-05-08	15:28:00	780	780	780	780	200
2024-05-08	15:26:00	775	775	775	775	9,100
2024-05-08	15:24:00	775	775	775	775	6,500
2024-05-08	15:22:00	780	780	775	775	400
2024-05-08	15:20:00	775	775	775	775	5,100
2024-05-08	15:18:00	780	780	775	775	600
2024-05-08	15:16:00	775	775	775	775	1,900
2024-05-08	15:14:00	775	775	775	775	2,900
2024-05-08	15:12:00	780	780	775	775	900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	775	775	775	775	3,400
2024-05-08	15:06:00	780	780	775	775	30,000
2024-05-08	15:04:00	775	775	775	775	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	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	780	780	775	780	176,000
2024-05-08	15:40:00	775	780	775	780	104,400
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:35:00	780	780	775	775	212,000
2024-05-08	15:30:00	780	780	775	775	160,600
2024-05-08	15:25:00	775	780	775	780	15,800
2024-05-08	15:20:00	775	780	775	775	5,500
2024-05-08	15:15:00	775	780	775	775	5,400
2024-05-08	15:10:00	780	780	775	775	900
2024-05-08	15:05:00	775	780	775	775	33,000
2024-05-08	15:00:00	775	780	775	780	0
2024-05-08	14:55:00	780	780	775	775	116,500
2024-05-08	14:50:00	780	780	780	780	1,500
2024-05-08	14:45:00	780	780	780	780	4,600
2024-05-08	14:43:13	780	780	780	780	0
2024-05-08	14:40:00	780	780	775	780	121,600
2024-05-08	14:35:00	780	780	780	780	2,700
2024-05-08	14:30:00	775	780	775	780	0
2024-05-08	14:25:00	780	780	775	780	9,400
2024-05-08	14:20:00	780	785	775	780	424,100
2024-05-08	14:15:00	780	780	780	780	7,600
2024-05-08	14:10:00	780	785	780	780	50,700
2024-05-08	14:05:00	785	785	780	780	1,000
2024-05-08	14:00:00	780	780	780	780	3,000
2024-05-08	13:55:00	780	780	780	780	18,900
2024-05-08	13:50:00	785	785	780	780	35,600
2024-05-08	13:46:42	780	780	780	780	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	0
2024-05-08	15:45:00	780	780	775	780	176,000
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:30:00	780	780	775	780	477,000
2024-05-08	15:15:00	775	780	775	780	26,700
2024-05-08	15:00:00	775	780	775	775	33,900
2024-05-08	14:45:00	780	780	775	775	122,600
2024-05-08	14:43:13	780	780	780	780	0
2024-05-08	14:30:00	775	780	775	780	124,300
2024-05-08	14:15:00	780	785	775	780	441,100
2024-05-08	14:00:00	780	785	780	780	54,700
2024-05-08	13:46:42	780	780	780	780	0
2024-05-08	13:45:00	780	785	780	780	76,600
2024-05-08	13:30:00	785	785	780	785	36,900
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	785	785	785	785	0
2024-05-08	11:45:00	790	790	785	785	42,100
2024-05-08	11:30:00	785	790	785	790	28,600
2024-05-08	11:19:52	785	785	785	785	0
2024-05-08	11:15:00	780	785	780	785	84,200
2024-05-08	11:00:00	795	795	780	780	251,700
2024-05-08	10:45:00	800	800	795	795	336,900
2024-05-08	10:35:41	800	800	800	800	0
2024-05-08	10:30:00	795	800	795	795	47,300
2024-05-08	10:15:00	800	800	795	795	175,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	0
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:30:00	780	780	775	780	653,000
2024-05-08	15:00:00	775	780	775	780	60,600
2024-05-08	14:43:13	780	780	780	780	0
2024-05-08	14:30:00	775	780	775	775	246,900
2024-05-08	14:00:00	780	785	775	780	495,800
2024-05-08	13:46:42	780	780	780	780	0
2024-05-08	13:30:00	785	785	780	780	113,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	785	785	785	785	0
2024-05-08	11:30:00	785	790	785	785	70,700
2024-05-08	11:19:52	785	785	785	785	0
2024-05-08	11:00:00	795	795	780	785	335,900
2024-05-08	10:35:41	800	800	800	800	0
2024-05-08	10:30:00	795	800	795	795	384,200
2024-05-08	10:00:00	805	805	795	795	221,700
2024-05-08	09:51:50	805	805	805	805	0
2024-05-08	09:30:00	795	805	790	800	484,600
2024-05-08	09:06:05	795	795	795	795	0
2024-05-08	09:00:00	795	800	790	795	333,200
2024-05-07	15:49:48	785	785	785	785	0
2024-05-07	15:30:00	790	795	785	785	479,700
2024-05-07	15:00:00	790	800	780	795	1,677,800
2024-05-07	14:50:45	805	805	805	805	0
2024-05-07	14:30:00	805	805	790	790	975,100
2024-05-07	14:00:00	805	805	800	800	138,100
2024-05-07	13:55:56	800	800	800	800	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	0
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:00:00	775	780	775	780	708,800
2024-05-08	14:43:13	780	780	780	780	0
2024-05-08	14:00:00	780	785	775	775	742,000
2024-05-08	13:46:42	780	780	780	780	0
2024-05-08	13:00:00	785	785	780	780	113,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	785	785	785	785	0
2024-05-08	11:19:52	785	785	785	785	0
2024-05-08	11:00:00	795	795	780	785	398,500
2024-05-08	10:35:41	800	800	800	800	0
2024-05-08	10:00:00	805	805	795	795	605,900
2024-05-08	09:51:50	805	805	805	805	0
2024-05-08	09:06:05	795	795	795	795	0
2024-05-08	09:00:00	795	805	790	800	0
2024-05-07	15:49:48	785	785	785	785	0
2024-05-07	15:00:00	790	800	780	785	2,157,500
2024-05-07	14:50:45	805	805	805	805	0
2024-05-07	14:00:00	805	805	790	790	1,113,200
2024-05-07	13:55:56	800	800	800	800	0
2024-05-07	13:00:00	805	810	800	805	250,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	810	810	810	810	0
2024-05-07	11:19:23	805	805	805	805	0
2024-05-07	11:00:00	810	810	800	810	388,300
2024-05-07	10:30:47	815	815	815	815	0
2024-05-07	10:00:00	810	815	805	805	367,700
2024-05-07	09:48:00	815	815	815	815	0
2024-05-07	09:06:02	820	820	820	820	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	775	775	775	775	0
2024-05-08	15:39:09	775	775	775	775	0
2024-05-08	15:00:00	775	780	775	775	991,300
2024-05-08	14:43:13	780	780	780	780	0
2024-05-08	13:46:42	780	780	780	780	0
2024-05-08	13:30:00	785	785	775	775	856,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	785	785	785	785	0
2024-05-08	11:19:52	785	785	785	785	0
2024-05-08	10:35:41	800	800	800	800	0
2024-05-08	10:30:00	795	800	780	785	790,800
2024-05-08	09:51:50	805	805	805	805	0
2024-05-08	09:06:05	795	795	795	795	0
2024-05-08	09:00:00	795	805	790	795	1,039,500
2024-05-07	15:49:48	785	785	785	785	0
2024-05-07	15:00:00	790	800	780	790	2,521,800
2024-05-07	14:50:45	805	805	805	805	0
2024-05-07	13:55:56	800	800	800	800	0
2024-05-07	13:30:00	805	810	790	790	1,363,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	810	810	810	810	0
2024-05-07	11:19:23	805	805	805	805	0
2024-05-07	10:30:47	815	815	815	815	0
2024-05-07	10:30:00	815	815	800	810	553,100
2024-05-07	09:48:00	815	815	815	815	0
2024-05-07	09:06:02	820	820	820	820	0
2024-05-07	09:00:00	815	825	805	810	837,500
2024-05-06	15:14:52	815	815	815	815	0
2024-05-06	15:00:00	820	820	810	815	3,666,100
2024-05-06	14:32:06	810	810	810	810	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	795	805	775	775	3,750,900
2024-05-07	09:00:00	815	825	780	790	5,483,500
2024-05-06	09:00:00	790	830	790	815	18,895,000
2024-05-03	09:00:00	775	795	760	785	19,823,400
2024-05-02	09:00:00	780	780	755	760	4,052,400
2024-04-30	09:00:00	740	780	735	775	14,677,000
2024-04-29	09:00:00	750	755	720	730	8,925,400
2024-04-26	09:00:00	740	750	730	745	1,652,800
2024-04-25	09:00:00	750	755	735	740	1,517,000
2024-04-24	09:00:00	755	765	750	750	1,741,500
2024-04-23	09:00:00	740	765	740	755	3,099,300
2024-04-22	09:00:00	760	760	740	740	3,091,700
2024-04-19	09:00:00	785	790	710	760	15,489,100
2024-04-18	09:00:00	775	800	765	785	9,039,700
2024-04-17	09:00:00	810	815	770	775	6,883,100
2024-04-16	09:00:00	800	820	765	810	10,797,400
2024-04-05	09:00:00	825	840	810	810	5,879,900
2024-04-04	09:00:00	775	835	770	825	25,205,500
2024-04-03	09:00:00	795	795	775	775	3,542,900
2024-04-02	09:00:00	780	790	770	785	4,580,100
2024-04-01	09:00:00	775	790	760	770	7,755,100
2024-03-28	09:00:00	790	800	770	775	9,558,100
2024-03-27	09:00:00	830	830	785	790	12,043,300
2024-03-26	09:00:00	845	845	810	830	10,329,500
2024-03-25	09:00:00	875	875	830	835	19,085,600
2024-03-22	09:00:00	815	840	805	835	9,729,300
2024-03-21	09:00:00	820	830	755	815	35,272,100
2024-03-20	09:00:00	830	835	805	810	5,527,800
2024-03-19	09:00:00	810	840	805	830	7,679,700
2024-03-18	09:00:00	830	855	810	810	29,512,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	815	825	780	790	5,483,500
2024-05-06	09:00:00	790	830	790	815	18,895,000
2024-05-03	09:00:00	775	795	760	785	19,823,400
2024-05-02	09:00:00	780	780	755	760	4,052,400
2024-04-30	09:00:00	740	780	735	775	14,677,000
2024-04-29	09:00:00	750	755	720	730	8,925,400
2024-04-26	09:00:00	740	750	730	745	1,652,800
2024-04-25	09:00:00	750	755	735	740	1,517,000
2024-04-24	09:00:00	755	765	750	750	1,741,500
2024-04-23	09:00:00	740	765	740	755	3,099,300
2024-04-22	09:00:00	760	760	740	740	3,091,700
2024-04-19	09:00:00	785	790	710	760	15,489,100
2024-04-18	09:00:00	775	800	765	785	9,039,700
2024-04-17	09:00:00	810	815	770	775	6,883,100
2024-04-16	09:00:00	800	820	765	810	10,797,400
2024-04-05	09:00:00	825	840	810	810	5,879,900
2024-04-04	09:00:00	775	835	770	825	25,205,500
2024-04-03	09:00:00	795	795	775	775	3,542,900
2024-04-02	09:00:00	780	790	770	785	4,580,100
2024-04-01	09:00:00	775	790	760	770	7,755,100
2024-03-28	09:00:00	790	800	770	775	9,558,100
2024-03-27	09:00:00	830	830	785	790	12,043,300
2024-03-26	09:00:00	845	845	810	830	10,329,500
2024-03-25	09:00:00	875	875	830	835	19,085,600
2024-03-22	09:00:00	815	840	805	835	9,729,300
2024-03-21	09:00:00	820	830	755	815	35,272,100
2024-03-20	09:00:00	830	835	805	810	5,527,800
2024-03-19	09:00:00	810	840	805	830	7,679,700
2024-03-18	09:00:00	830	855	810	810	29,512,400
2024-03-15	09:00:00	780	835	780	825	30,627,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	790	830	775	775	28,129,400
2024-04-28	00:00:00	750	795	720	785	47,478,200
2024-04-21	00:00:00	760	765	730	745	11,102,300
2024-04-14	00:00:00	800	820	710	760	42,209,300
2024-04-07	00:00:00	810	810	810	810	0
2024-03-31	00:00:00	775	840	760	810	46,963,500
2024-03-24	00:00:00	875	875	770	775	51,016,500
2024-03-17	00:00:00	830	855	755	835	87,721,300
2024-03-10	00:00:00	805	835	780	825	48,718,300
2024-03-03	00:00:00	725	820	720	805	81,241,700
2024-02-25	00:00:00	735	760	710	725	33,960,000
2024-02-18	00:00:00	700	765	685	735	52,822,800
2024-02-11	00:00:00	715	720	685	700	40,407,400
2024-02-04	00:00:00	725	745	710	715	12,268,000
2024-01-28	00:00:00	735	755	695	720	46,378,200
2024-01-21	00:00:00	795	800	735	735	28,861,500
2024-01-14	00:00:00	840	840	780	790	36,674,000
2024-01-07	00:00:00	860	905	815	820	51,201,400
2023-12-31	00:00:00	790	915	790	855	67,109,500
2023-12-24	00:00:00	760	815	760	790	15,684,400
2023-12-17	00:00:00	770	810	740	760	37,433,600
2023-12-10	00:00:00	825	840	725	765	94,251,300
2023-12-03	00:00:00	950	1,000	810	825	64,121,500
2023-11-26	00:00:00	930	980	875	950	102,577,100
2023-11-19	00:00:00	845	935	825	925	90,438,600
2023-11-12	00:00:00	815	885	795	840	30,522,800
2023-11-05	00:00:00	820	890	805	815	32,456,200
2023-10-29	00:00:00	830	845	760	810	28,789,800
2023-10-22	00:00:00	810	910	780	835	42,204,000
2023-10-15	00:00:00	865	905	775	805	47,165,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	780	830	755	775	52,005,200
2024-03-31	00:00:00	775	840	710	775	123,877,500
2024-02-29	00:00:00	740	875	720	775	272,479,000
2024-01-31	00:00:00	725	765	685	735	159,664,300
2023-12-31	00:00:00	790	915	700	725	206,237,300
2023-11-30	00:00:00	960	1,000	725	790	217,778,000
2023-10-31	00:00:00	815	980	770	955	260,585,900
2023-09-30	00:00:00	995	1,035	760	810	196,653,200
2023-08-31	00:00:00	985	1,150	945	995	268,905,800
2023-07-31	00:00:00	1,285	1,295	970	985	213,524,100
2023-06-30	00:00:00	1,275	1,380	1,165	1,285	323,923,500
2023-05-31	00:00:00	1,105	1,420	1,095	1,275	349,887,500
2023-04-30	00:00:00	1,050	1,280	1,030	1,105	327,919,400
2023-03-31	00:00:00	870	915	870	905	22,622,900
2023-02-28	00:00:00	795	805	755	755	14,620,900
2023-01-31	00:00:00	980	1,035	960	1,015	54,296,900
2022-12-31	00:00:00	775	900	680	850	142,887,000
2022-11-30	00:00:00	895	945	755	775	132,560,100
2022-10-31	00:00:00	1,195	1,195	835	860	346,288,100
2022-09-30	00:00:00	1,270	1,370	1,060	1,195	141,844,700
2022-08-31	00:00:00	1,475	1,585	1,210	1,270	181,610,600
2022-07-31	00:00:00	1,670	1,800	1,440	1,460	226,937,000
2022-06-30	00:00:00	1,695	1,875	1,415	1,670	235,178,500
2022-05-31	00:00:00	2,200	2,330	1,705	1,705	227,906,600
2022-04-30	00:00:00	2,550	2,550	1,860	2,200	249,456,100
2022-03-31	00:00:00	2,630	2,930	2,240	2,550	338,879,300
2022-02-28	00:00:00	2,570	2,750	2,090	2,610	263,168,300
2022-01-31	00:00:00	2,760	2,970	2,310	2,540	211,331,200
2021-12-31	00:00:00	3,320	3,640	2,630	2,760	254,836,300
2021-11-30	00:00:00	3,670	3,820	3,140	3,320	146,740,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	780	830	755	775	52,005,200
2024-03-31	00:00:00	775	840	710	730	109,200,500
2024-02-29	00:00:00	740	875	720	775	272,479,000
2024-01-31	00:00:00	725	875	685	775	556,020,800
2023-12-31	00:00:00	790	915	685	775	638,380,600
2023-11-30	00:00:00	960	1,000	685	735	583,679,600
2023-10-31	00:00:00	815	1,000	700	725	684,601,200
2023-09-30	00:00:00	995	1,035	725	790	675,017,100
2023-08-31	00:00:00	985	1,150	760	955	726,144,900
2023-07-31	00:00:00	1,285	1,295	760	810	679,083,100
2023-06-30	00:00:00	1,275	1,380	945	995	806,353,400
2023-05-31	00:00:00	1,105	1,420	970	985	887,335,100
2023-04-30	00:00:00	1,105	1,420	1,095	1,285	673,811,000
2023-03-31	00:00:00	905	1,420	885	1,275	787,219,100
2023-02-28	00:00:00	795	1,280	735	1,105	630,283,900
2023-01-31	00:00:00	1,015	1,030	690	905	522,123,800
2022-10-31	00:00:00	1,195	1,195	680	850	621,735,200
2022-07-31	00:00:00	1,670	1,800	1,060	1,195	550,392,300
2022-04-30	00:00:00	2,550	2,550	1,415	1,670	712,541,200
2022-01-31	00:00:00	2,760	2,970	2,090	2,550	813,378,800
2021-10-31	00:00:00	3,180	3,880	2,630	2,760	742,839,300
2021-07-31	00:00:00	2,420	4,000	2,280	3,180	1,058,215,200
2021-04-30	00:00:00	1,975	2,690	1,841	2,400	1,037,075,366
2021-01-31	00:00:00	1,154	2,150	1,070	1,993	1,740,403,639

Dividends Amount

Date	Time	Amount
2018-05-09	09:00:00	11
2017-06-08	09:00:00	6
2016-06-14	09:00:00	4
2015-06-16	09:00:00	5
2014-05-30	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2018	1	11	0.56 %
2017	1	6	0.32 %
2016	1	4	0.19 %
2015	1	5	0.23 %
2014	1	8	0.42 %

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