Informasi Saham BRAM PT Indo Kordsa 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	1	1	48,594
102	Enterprises Value E B I T D A Ratio	5	5	5	294,692
14008	Pe Ratio	11	12	9	8
40002	Enterprise Value	13	2,198,277,306,121	2,261,985,436,466	3,842,501,766,533
14012	Pb Ratio	19	1	1	1
14010	Ps Ratio	23	1	1	1
40001	Market Cap	33	2,644,084,757,500	2,700,341,880,000	3,723,750,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	1	1	1	1	1	48,594
102	Enterprises Value E B I T D A Ratio	5	5	5	5	5	5	5	294,692
14008	Pe Ratio	11	12	10	9	8	8	8	8
40002	Enterprise Value	13	2,198,277,306,121	2,144,955,851,774	2,261,985,436,466	2,743,007,216,493	2,833,714,128,124	3,573,112,184,886	3,842,501,766,533
14012	Pb Ratio	19	1	1	1	1	1	1	1
14010	Ps Ratio	23	1	1	1	1	1	1	1
40001	Market Cap	33	2,644,084,757,500	2,531,570,512,500	2,700,341,880,000	3,026,633,190,500	3,127,896,011,000	3,622,958,689,000	3,723,750,000,000

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	24,545,252	8,292,998	46,376,334	36,649,832	-3,299,205
20091	Net Income	14,111,762	5,739,852	31,985,804	24,973,072	-3,895,537
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	25,100,748	8,534,405	46,716,297	36,964,120	-2,937,908
20007	Amortization	138,362	138,362	51,645	40,355	42,625
20046	Gross Profit	38,639,973	11,203,732	66,986,787	48,085,757	11,898,435
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	23,279,298	7,961,581	45,350,289	35,813,291	-4,262,413
20145	Tax Provision	6,767,532	1,312,305	10,430,588	9,374,490	-216,996
20100	Total Revenue	242,973,307	59,426,192	335,234,244	259,766,696	168,492,294
20164	Total Expenses	220,590,245	51,884,201	287,998,334	229,531,221	172,471,020
20013	Cost Of Revenue	204,333,334	48,222,460	268,247,457	211,680,939	156,593,859
20177	Interest Income	1,653,874	580,867	110,685	116,987	167,523
20057	Interest Expense	1,265,954	331,417	1,026,045	836,541	963,208
20109	Operating Income	22,383,062	7,541,991	47,235,910	30,235,475	-3,978,726
20316	Normalized Income	13,366,023	4,861,763	31,764,434	21,192,593	-3,963,077
20108	Operating Expense	16,256,911	3,661,741	19,750,877	17,850,282	15,877,161
20112	Operating Revenue	242,973,307	59,426,192	335,234,244	259,766,696	168,492,294
20087	Minority Interests	-2,400,004	-909,424	-2,933,897	-1,465,729	149,880
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	359,743	221,273	-1,145,095	-815,708	-840,730
20416	Total Unusual Items	1,051,389	1,051,389	287,494	5,120,935	71,163
29010	Basic Average Shares	450,056,980	0	450,000,000	450,000,000	450,000,000
20269	Other Special Charges	-1,052,423	-1,051,389	-287,494	-5,120,935	-71,163
20287	Rent And Landing Fees	60,556	60,556	27,861	114,113	69,700
29011	Diluted Average Shares	450,056,980	0	450,000,000	450,000,000	450,000,000
20420	Normalized E B I T D A	24,049,359	7,483,016	46,428,803	31,843,185	-3,009,071
20162	Special Income Charges	1,051,389	1,051,389	287,494	5,120,935	71,163
20315	Reconciled Depreciation	555,496	241,407	339,963	314,288	361,297
20312	Other Operating Expenses	953,262	263,996	944,302	1,416,138	5,900,971
20151	Research And Development	331,324	331,324	121,259	0	0
20368	Total Other Finance Cost	28,177	28,177	229,735	96,154	45,045
20440	Rent Expense Supplemental	60,556	60,556	27,861	114,113	69,700
20314	Reconciled Cost Of Revenue	204,333,334	48,222,460	268,247,457	211,680,939	156,593,859
20419	Tax Effect Of Unusual Items	305,650	173,300	66,124	1,340,456	3,623
20018	Depreciation Income Statement	417,134	103,045	288,318	273,933	318,672
20075	Interest Income Non Operating	1,653,874	580,867	110,685	116,987	167,523
20158	Selling And Marketing Expense	7,228,365	1,608,402	11,155,347	9,873,700	4,614,126
20064	Interest Expense Non Operating	1,265,954	331,417	1,026,045	836,541	963,208
20093	Net Income Common Stockholders	14,111,762	5,739,852	31,985,804	24,973,072	-3,895,537
20094	Net Income Continuous Operations	16,511,766	6,649,276	34,919,701	26,438,801	-4,045,417
20045	General And Administrative Expense	2,121,768	427,533	2,136,553	1,286,820	902,799
20159	Selling General And Administration	9,350,133	2,035,935	13,291,900	11,160,520	5,516,925
20435	Total Operating Income As Reported	22,891,378	7,712,131	46,265,649	36,532,845	-3,466,728
20412	Other Non Operating Income Expenses	-1,027,771	-1,974,861	1,021,359	776,999	214,594
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,111,762	5,739,852	31,985,804	24,973,072	-3,895,537
20417	Total Unusual Items Excluding Goodwill	1,051,389	1,051,389	287,494	5,120,935	71,163
20077	Net Non Operating Interest Income Expense	359,743	221,273	-1,145,095	-815,708	-840,730
20346	Net Income Including Noncontrolling Interests	16,511,766	6,649,276	34,919,701	26,438,801	-4,045,417
20019	Depreciation And Amortization In Income Statement	555,496	241,407	339,963	314,288	361,297
20309	Net Income From Continuing And Discontinued Operation	14,111,762	5,739,852	31,985,804	24,973,072	-3,895,537
20331	Net Income From Continuing Operation Net Minority Interest	14,111,762	5,739,852	31,985,804	24,973,072	-3,895,537

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	24,545,252	5,171,447	8,292,998	3,829,433	7,251,374	6,797,583	46,376,334	36,649,832	-3,299,205
20091	Net Income	14,111,762	3,359,761	5,739,852	662,812	4,349,337	4,563,408	31,985,804	24,973,072	-3,895,537
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	25,100,748	5,317,732	8,534,405	3,921,667	7,326,944	6,873,755	46,716,297	36,964,120	-2,937,908
20007	Amortization	138,362	0	138,362	0	0	0	51,645	40,355	42,625
20046	Gross Profit	38,639,973	9,806,344	11,203,732	7,517,237	10,112,660	8,751,009	66,986,787	48,085,757	11,898,435
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	23,279,298	4,975,342	7,961,581	3,506,646	6,835,729	6,601,572	45,350,289	35,813,291	-4,262,413
20145	Tax Provision	6,767,532	958,554	1,312,305	2,364,670	2,132,003	1,645,441	10,430,588	9,374,490	-216,996
20100	Total Revenue	242,973,307	56,397,964	59,426,192	60,673,626	66,475,525	65,386,786	335,234,244	259,766,696	168,492,294
20164	Total Expenses	220,590,245	51,281,557	51,884,201	57,053,214	60,371,273	60,417,698	287,998,334	229,531,221	172,471,020
20013	Cost Of Revenue	204,333,334	46,591,620	48,222,460	53,156,389	56,362,865	56,635,777	268,247,457	211,680,939	156,593,859
20177	Interest Income	1,653,874	496,491	580,867	374,602	201,914	152,756	110,685	116,987	167,523
20057	Interest Expense	1,265,954	196,105	331,417	322,787	415,645	196,011	1,026,045	836,541	963,208
20109	Operating Income	22,383,062	5,116,407	7,541,991	3,620,412	6,104,252	4,969,088	47,235,910	30,235,475	-3,978,726
20316	Normalized Income	13,366,023	3,359,761	4,861,763	662,812	4,349,337	4,562,632	31,764,434	21,192,593	-3,963,077
20108	Operating Expense	16,256,911	4,689,937	3,661,741	3,896,825	4,008,408	3,781,921	19,750,877	17,850,282	15,877,161
20112	Operating Revenue	242,973,307	56,397,964	59,426,192	60,673,626	66,475,525	65,386,786	335,234,244	259,766,696	168,492,294
20087	Minority Interests	-2,400,004	-657,027	-909,424	-479,164	-354,389	-392,723	-2,933,897	-1,465,729	149,880
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	359,743	300,386	221,273	51,815	-213,731	-43,255	-1,145,095	-815,708	-840,730
20416	Total Unusual Items	1,051,389	0	1,051,389	0	0	1,034	287,494	5,120,935	71,163
29010	Basic Average Shares	450,056,980	450,000,000	0	450,000,000	0	450,000,000	450,000,000	450,000,000	450,000,000
20269	Other Special Charges	-1,052,423	0	-1,051,389	0	0	-1,034	-287,494	-5,120,935	-71,163
20287	Rent And Landing Fees	60,556	0	60,556	0	0	0	27,861	114,113	69,700
29011	Diluted Average Shares	450,056,980	450,000,000	0	450,056,980	0	450,000,000	450,000,000	450,000,000	450,000,000
20420	Normalized E B I T D A	24,049,359	5,317,732	7,483,016	3,921,667	7,326,944	6,872,721	46,428,803	31,843,185	-3,009,071
20162	Special Income Charges	1,051,389	0	1,051,389	0	0	1,034	287,494	5,120,935	71,163
20315	Reconciled Depreciation	555,496	146,285	241,407	92,234	75,570	76,172	339,963	314,288	361,297
20312	Other Operating Expenses	953,262	226,757	263,996	251,545	210,964	171,322	944,302	1,416,138	5,900,971
20151	Research And Development	331,324	0	331,324	0	0	0	121,259	0	0
20368	Total Other Finance Cost	28,177	0	28,177	0	0	0	229,735	96,154	45,045
20440	Rent Expense Supplemental	60,556	0	60,556	0	0	0	27,861	114,113	69,700
20314	Reconciled Cost Of Revenue	204,333,334	46,591,620	48,222,460	53,156,389	56,362,865	56,635,777	268,247,457	211,680,939	156,593,859
20419	Tax Effect Of Unusual Items	305,650	0	173,300	0	0	258	66,124	1,340,456	3,623
20018	Depreciation Income Statement	417,134	146,285	103,045	92,234	75,570	76,172	288,318	273,933	318,672
20075	Interest Income Non Operating	1,653,874	496,491	580,867	374,602	201,914	152,756	110,685	116,987	167,523
20158	Selling And Marketing Expense	7,228,365	2,560,581	1,608,402	1,486,922	1,572,460	1,248,497	11,155,347	9,873,700	4,614,126
20064	Interest Expense Non Operating	1,265,954	196,105	331,417	322,787	415,645	196,011	1,026,045	836,541	963,208
20093	Net Income Common Stockholders	14,111,762	3,359,761	5,739,852	662,812	4,349,337	4,563,408	31,985,804	24,973,072	-3,895,537
20094	Net Income Continuous Operations	16,511,766	4,016,788	6,649,276	1,141,976	4,703,726	4,956,131	34,919,701	26,438,801	-4,045,417
20045	General And Administrative Expense	2,121,768	620,337	427,533	599,209	474,689	962,282	2,136,553	1,286,820	902,799
20159	Selling General And Administration	9,350,133	3,180,918	2,035,935	2,086,131	2,047,149	2,210,779	13,291,900	11,160,520	5,516,925
20435	Total Operating Income As Reported	22,891,378	4,674,956	7,712,131	3,454,831	7,049,460	6,644,827	46,265,649	36,532,845	-3,466,728
20412	Other Non Operating Income Expenses	-1,027,771	-79,042	-1,974,861	230,883	795,249	805,038	1,021,359	776,999	214,594
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,111,762	3,359,761	5,739,852	662,812	4,349,337	4,563,408	31,985,804	24,973,072	-3,895,537
20417	Total Unusual Items Excluding Goodwill	1,051,389	0	1,051,389	0	0	1,034	287,494	5,120,935	71,163
20077	Net Non Operating Interest Income Expense	359,743	300,386	221,273	51,815	-213,731	-43,255	-1,145,095	-815,708	-840,730
20346	Net Income Including Noncontrolling Interests	16,511,766	4,016,788	6,649,276	1,141,976	4,703,726	4,956,131	34,919,701	26,438,801	-4,045,417
20019	Depreciation And Amortization In Income Statement	555,496	146,285	241,407	92,234	75,570	76,172	339,963	314,288	361,297
20309	Net Income From Continuing And Discontinued Operation	14,111,762	3,359,761	5,739,852	662,812	4,349,337	4,563,408	31,985,804	24,973,072	-3,895,537
20331	Net Income From Continuing Operation Net Minority Interest	14,111,762	3,359,761	5,739,852	662,812	4,349,337	4,563,408	31,985,804	24,973,072	-3,895,537

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,548,663	1,548,663	1,548,663	1,548,663
23531	Net Debt	0	0	19,383,707	6,233,977
23165	Payables	44,880,674	41,599,144	40,305,762	21,705,977
23139	Net P P E	138,711,317	135,378,646	137,216,919	143,031,955
23351	Properties	0	0	0	0
23386	Total Debt	8,591,342	9,892,671	21,753,612	18,510,717
23100	Gross P P E	446,618,554	432,989,106	427,990,594	475,968,652
23038	Common Stock	130,421,142	130,404,630	130,404,630	130,404,630
23045	Current Debt	5,324,345	6,133,052	16,261,481	10,386,951
23532	Share Issued	450,056,980	450,000,000	450,000,000	450,000,000
23220	Total Assets	298,865,582	290,896,966	289,992,314	263,740,526
23027	Capital Stock	130,421,142	130,404,630	130,404,630	130,404,630
23382	Other Payable	2,266,504	3,584,828	2,884,170	1,391,981
23028	Cash Financial	32,919,665	13,208,763	1,771,944	11,553,767
23123	Long Term Debt	0	3,334,133	4,895,019	7,401,734
23179	Prepaid Assets	5,012,792	5,125,541	6,815,274	4,180,162
23385	Working Capital	60,780,503	75,444,088	62,108,538	56,867,142
23000	Accounts Payable	39,658,399	34,706,660	33,371,117	16,626,246
23029	Cash Equivalents	835	819	849	941
23245	Invested Capital	218,200,144	218,718,096	217,801,202	211,270,429
23340	Other Properties	8,723,921	5,528,699	5,528,699	5,528,699
23132	Minority Interest	13,148,652	13,227,957	13,184,532	15,040,343
23342	Other Receivables	849,851	1,952,267	4,958,296	133,223
23204	Retained Earnings	71,447,493	67,154,471	49,682,233	43,704,809
23217	Total Tax Payable	2,955,771	3,307,656	4,050,475	3,687,750
23001	Accounts Receivable	38,649,886	54,928,890	47,989,345	34,119,270
23280	Common Stock Equity	212,875,799	209,250,911	196,644,702	193,481,744
23403	Net Tangible Assets	209,629,942	207,011,323	194,962,097	191,464,203
23215	Stockholders Equity	212,875,799	209,250,911	196,644,702	193,481,744
23383	Tangible Book Value	209,629,942	207,011,323	194,962,097	191,464,203
23374	Total Capitalization	212,875,799	212,585,044	201,539,721	200,883,478
23312	Land And Improvements	11,529,922	11,162,135	11,314,157	11,772,407
23393	Ordinary Shares Number	450,056,980	450,000,000	450,000,000	450,000,000
23155	Other Intangible Assets	1,697,194	690,925	133,942	468,878
23008	Accumulated Depreciation	-307,907,237	-297,610,460	-290,773,675	-332,936,697
23282	Construction In Progress	2,928,493	2,246,743	122,000	136,069
23380	Capital Lease Obligations	3,266,997	425,486	597,112	722,032
23030	Cash And Cash Equivalents	32,920,500	13,209,582	1,772,793	11,554,708
23012	Additional Paid In Capital	1,689,758	1,676,502	1,676,502	1,676,502
23275	Buildings And Improvements	73,994,470	71,795,090	71,762,530	73,506,031
23319	Machinery Furniture Equipment	349,441,748	342,256,439	339,263,208	385,025,446
23048	Current Capital Lease Obligation	592,916	164,994	201,214	191,527
23552	Fixed Assets Revaluation Reserve	5,648,742	5,648,742	5,648,742	5,648,742
23127	Long Term Capital Lease Obligation	2,674,081	260,492	395,898	530,505
23098	Goodwill And Other Intangible Assets	3,245,857	2,239,588	1,682,605	2,017,541
23261	Total Equity Gross Minority Interest	226,024,451	222,478,868	209,829,234	208,522,087
23067	Non Current Deferred Taxes Liabilities	6,656,271	7,185,102	6,849,536	4,905,414
23259	Total Liabilities Net Minority Interest	72,841,131	68,418,098	80,163,080	55,218,439
23046	Current Debt And Capital Lease Obligation	5,917,261	6,298,046	16,462,695	10,578,478
23124	Long Term Debt And Capital Lease Obligation	2,674,081	3,594,625	5,290,917	7,932,239
23344	Non Current Pension And Other Postretirement Benefit Plans	4,446,923	4,442,149	5,066,427	5,950,642

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,548,663	1,548,663	1,548,663	1,548,663	1,548,663	1,548,663	1,548,663	1,548,663
23531	Net Debt	0	0	0	0	0	0	19,383,707	6,233,977
23165	Payables	42,936,614	44,880,674	35,628,096	44,027,352	41,128,840	41,599,144	40,305,762	21,705,977
23139	Net P P E	133,956,910	138,711,317	135,142,523	136,363,738	135,921,377	135,378,646	137,216,919	143,031,955
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	5,771,202	8,591,342	6,701,891	11,769,122	7,349,498	9,892,671	21,753,612	18,510,717
23100	Gross P P E	441,084,170	446,618,554	437,073,083	437,798,867	436,614,646	432,989,106	427,990,594	475,968,652
23038	Common Stock	130,421,142	130,421,142	130,421,142	130,421,142	130,421,142	130,404,630	130,404,630	130,404,630
23045	Current Debt	2,159,078	5,324,345	4,036,584	8,922,108	4,129,811	6,133,052	16,261,481	10,386,951
23532	Share Issued	450,056,980	450,056,980	450,056,980	450,056,980	450,056,980	450,000,000	450,000,000	450,000,000
23220	Total Assets	296,852,370	298,865,582	286,428,521	298,858,283	295,627,997	290,896,966	289,992,314	263,740,526
23027	Capital Stock	130,421,142	130,421,142	130,421,142	130,421,142	130,421,142	130,404,630	130,404,630	130,404,630
23382	Other Payable	3,457,826	2,266,504	2,250,817	3,800,915	4,548,570	3,584,828	2,884,170	1,391,981
23028	Cash Financial	23,547,369	32,919,665	34,774,676	30,081,745	26,860,170	13,208,763	1,771,944	11,553,767
23123	Long Term Debt	0	0	2,348,535	2,499,536	2,837,079	3,334,133	4,895,019	7,401,734
23179	Prepaid Assets	4,510,493	5,012,792	4,135,139	6,595,407	5,374,765	5,125,541	6,815,274	4,180,162
23385	Working Capital	65,554,389	60,780,503	68,785,414	76,681,877	80,004,584	75,444,088	62,108,538	56,867,142
23000	Accounts Payable	36,153,856	39,658,399	31,413,285	37,569,274	32,191,263	34,706,660	33,371,117	16,626,246
23029	Cash Equivalents	10,000,000	835	0	0	0	819	849	941
23245	Invested Capital	217,199,819	218,200,144	219,867,082	224,426,641	221,891,855	218,718,096	217,801,202	211,270,429
23340	Other Properties	3,027,090	8,723,921	742,679	749,156	926,837	5,528,699	5,528,699	5,528,699
23132	Minority Interest	12,951,043	13,148,652	12,717,479	12,694,952	13,730,090	13,227,957	13,184,532	15,040,343
23342	Other Receivables	399,719	849,851	521,391	275,149	230,714	1,952,267	4,958,296	133,223
23204	Retained Earnings	73,179,369	71,447,493	69,839,006	69,176,010	70,883,783	67,154,471	49,682,233	43,704,809
23217	Total Tax Payable	3,324,932	2,955,771	1,963,994	2,657,163	4,389,007	3,307,656	4,050,475	3,687,750
23001	Accounts Receivable	39,741,862	38,649,886	41,779,842	48,693,606	48,242,893	54,928,890	47,989,345	34,119,270
23280	Common Stock Equity	215,040,741	212,875,799	213,481,963	213,004,997	214,924,965	209,250,911	196,644,702	193,481,744
23403	Net Tangible Assets	211,003,097	209,629,942	211,461,204	210,901,008	212,737,293	207,011,323	194,962,097	191,464,203
23215	Stockholders Equity	215,040,741	212,875,799	213,481,963	213,004,997	214,924,965	209,250,911	196,644,702	193,481,744
23383	Tangible Book Value	211,003,097	209,629,942	211,461,204	210,901,008	212,737,293	207,011,323	194,962,097	191,464,203
23374	Total Capitalization	215,040,741	212,875,799	215,830,498	215,504,533	217,762,044	212,585,044	201,539,721	200,883,478
23312	Land And Improvements	11,270,458	11,529,922	10,949,155	11,091,897	11,204,049	11,162,135	11,314,157	11,772,407
23393	Ordinary Shares Number	450,056,980	450,056,980	450,056,980	450,056,980	450,056,980	450,000,000	450,000,000	450,000,000
23155	Other Intangible Assets	2,488,981	1,697,194	472,096	555,326	639,009	690,925	133,942	468,878
23008	Accumulated Depreciation	-307,127,260	-307,907,237	-301,930,560	-301,435,129	-300,693,269	-297,610,460	-290,773,675	-332,936,697
23282	Construction In Progress	804,887	2,928,493	6,372,145	5,402,875	3,940,465	2,246,743	122,000	136,069
23380	Capital Lease Obligations	3,612,124	3,266,997	316,772	347,478	382,608	425,486	597,112	722,032
23030	Cash And Cash Equivalents	33,547,369	32,920,500	34,774,676	30,081,745	26,860,170	13,209,582	1,772,793	11,554,708
23012	Additional Paid In Capital	1,689,622	1,689,758	1,689,622	1,689,622	1,689,622	1,676,502	1,676,502	1,676,502
23275	Buildings And Improvements	73,088,302	73,994,470	71,584,802	71,984,258	72,190,184	71,795,090	71,762,530	73,506,031
23319	Machinery Furniture Equipment	352,893,433	349,441,748	347,424,302	348,570,681	348,353,111	342,256,439	339,263,208	385,025,446
23048	Current Capital Lease Obligation	562,747	592,916	149,282	148,590	154,038	164,994	201,214	191,527
23552	Fixed Assets Revaluation Reserve	0	5,648,742	0	0	0	5,648,742	5,648,742	5,648,742
23127	Long Term Capital Lease Obligation	3,049,377	2,674,081	167,490	198,888	228,570	260,492	395,898	530,505
23098	Goodwill And Other Intangible Assets	4,037,644	3,245,857	2,020,759	2,103,989	2,187,672	2,239,588	1,682,605	2,017,541
23261	Total Equity Gross Minority Interest	227,991,784	226,024,451	226,199,442	225,699,949	228,655,055	222,478,868	209,829,234	208,522,087
23067	Non Current Deferred Taxes Liabilities	6,284,416	6,656,271	6,697,765	6,776,621	6,431,864	7,185,102	6,849,536	4,905,414
23259	Total Liabilities Net Minority Interest	68,860,586	72,841,131	60,229,079	73,158,334	66,972,942	68,418,098	80,163,080	55,218,439
23046	Current Debt And Capital Lease Obligation	2,721,825	5,917,261	4,185,866	9,070,698	4,283,849	6,298,046	16,462,695	10,578,478
23124	Long Term Debt And Capital Lease Obligation	3,049,377	2,674,081	2,516,025	2,698,424	3,065,649	3,594,625	5,290,917	7,932,239
23344	Non Current Pension And Other Postretirement Benefit Plans	4,227,714	4,446,923	4,383,662	4,621,108	4,641,693	4,442,149	5,066,427	5,950,642

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	59,346	67,008	84,046
26185	Free Cash Flow	36,998,434	8,860,571	40,372,174	7,597,105	1,934,070
26027	Changes In Cash	6,940,333	-1,889,458	11,452,867	-9,731,142	-2,730,867
26182	Issuance Of Debt	23,225,085	12,999,332	99,465,559	105,835,027	24,002,344
26016	End Cash Position	33,800,503	32,920,500	13,209,582	1,772,793	11,504,722
26112	Purchase Of P P E	-7,704,144	-3,015,896	-7,763,161	-5,719,164	-1,031,798
26183	Repayment Of Debt	-27,746,875	-14,265,516	-111,154,874	-102,467,212	-21,040,166
26005	Capital Expenditure	-9,946,396	-4,332,289	-8,554,961	-5,800,857	-1,037,698
26007	Cash Dividends Paid	-11,782,905	-5,765,703	-14,926,122	-18,942,505	-6,390,682
26012	Financing Cash Flow	-18,711,975	-8,330,896	-29,089,338	-17,562,228	-4,922,039
26013	Investing Cash Flow	-21,292,522	-6,751,422	-8,384,930	-5,566,876	-780,596
26015	Beginning Cash Position	26,860,170	34,774,676	1,772,793	11,504,722	14,238,672
26223	Classesof Cash Payments	-208,769,211	-46,124,801	-283,905,005	-234,431,302	-169,854,433
26247	Interest Received C F I	1,653,874	580,867	110,685	116,987	167,523
26099	Long Term Debt Issuance	0	0	0	105,835,027	24,002,344
26108	Purchase Of Intangibles	-2,242,252	-1,316,393	-791,800	-81,693	-5,900
26101	Short Term Debt Issuance	23,225,085	12,999,332	99,465,559	105,835,027	24,002,344
26091	Short Term Debt Payments	-27,746,875	-14,265,516	-111,154,874	-102,467,212	-21,040,166
26154	Common Stock Dividend Paid	-11,782,905	-11,782,905	-14,926,122	-18,942,505	0
26073	Net Long Term Debt Issuance	0	0	0	105,835,027	24,002,344
26165	Net Other Investing Changes	0	0	0	49,986	5,533
26119	Net P P E Purchase And Sale	-7,704,144	-3,015,896	-7,703,815	-5,652,156	-947,752
26075	Net Short Term Debt Issuance	-4,521,790	-1,266,184	-11,689,315	3,367,815	2,962,178
26072	Net Issuance Payments Of Debt	-4,521,790	-1,266,184	-11,689,315	3,367,815	2,962,178
26226	Paymentson Behalfof Employees	0	0	0	-16,670,974	-13,751,408
26063	Effect Of Exchange Rate Changes	19,750,564	35,282	-16,078	-787	-3,083
26117	Net Intangibles Purchase And Sale	-2,242,252	-1,316,393	-791,800	-81,693	-5,900
26228	Other Cash Paymentsfrom Operating Activities	-29,581,375	-9,881,266	-46,907,215	-41,823,104	-33,314,194
26220	Cash Flowsfromusedin Operating Activities Direct	46,944,830	13,192,860	48,927,135	13,397,962	2,971,768
26221	Classesof Cash Receiptsfrom Operating Activities	253,898,303	50,469,064	328,303,369	245,735,304	167,788,018

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	1,034	59,346	67,008	84,046
26185	Free Cash Flow	36,998,434	3,324,252	8,860,571	19,297,789	5,515,550	16,062,458	40,372,174	7,597,105	1,934,070
26027	Changes In Cash	6,940,333	903,158	-1,889,458	4,711,508	3,214,853	13,634,096	11,452,867	-9,731,142	-2,730,867
26182	Issuance Of Debt	23,225,085	0	12,999,332	-4,726,492	9,153,199	2,226,064	99,465,559	105,835,027	24,002,344
26016	End Cash Position	33,800,503	33,547,369	32,920,500	34,774,676	30,081,745	26,860,170	13,209,582	1,772,793	11,504,722
26112	Purchase Of P P E	-7,704,144	-3,094	-3,015,896	-1,647,544	-3,037,610	-2,747,933	-7,763,161	-5,719,164	-1,031,798
26183	Repayment Of Debt	-27,746,875	-2,917,585	-14,265,516	-212,303	-4,552,425	-4,764,699	-111,154,874	-102,467,212	-21,040,166
26005	Capital Expenditure	-9,946,396	-929,224	-4,332,289	-1,647,544	-3,037,610	-2,769,428	-8,554,961	-5,800,857	-1,037,698
26007	Cash Dividends Paid	-11,782,905	0	-5,765,703	6,448	0	0	-14,926,122	-18,942,505	-6,390,682
26012	Financing Cash Flow	-18,711,975	-2,917,585	-8,330,896	-4,960,883	-2,502,611	-2,582,152	-29,089,338	-17,562,228	-4,922,039
26013	Investing Cash Flow	-21,292,522	-432,733	-6,751,422	-11,272,942	-2,835,696	-2,615,638	-8,384,930	-5,566,876	-780,596
26015	Beginning Cash Position	26,860,170	-276,288	34,774,676	30,081,745	26,860,170	16,492	1,772,793	11,504,722	14,238,672
26223	Classesof Cash Payments	-208,769,211	-53,190,466	-46,124,801	-47,524,433	-56,953,168	-52,095,337	-283,905,005	-234,431,302	-169,854,433
26247	Interest Received C F I	1,653,874	496,491	580,867	374,602	201,914	152,756	110,685	116,987	167,523
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	105,835,027	24,002,344
26108	Purchase Of Intangibles	-2,242,252	-926,130	-1,316,393	0	0	-21,495	-791,800	-81,693	-5,900
26101	Short Term Debt Issuance	23,225,085	0	12,999,332	-4,726,492	9,153,199	2,226,064	99,465,559	105,835,027	24,002,344
26091	Short Term Debt Payments	-27,746,875	-2,917,585	-14,265,516	-212,303	-4,552,425	-4,764,699	-111,154,874	-102,467,212	-21,040,166
26154	Common Stock Dividend Paid	-11,782,905	0	-11,782,905	0	0	0	-14,926,122	-18,942,505	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	105,835,027	24,002,344
26165	Net Other Investing Changes	0	0	0	0	0	0	0	49,986	5,533
26119	Net P P E Purchase And Sale	-7,704,144	-3,094	-3,015,896	-1,647,544	-3,037,610	-2,746,899	-7,703,815	-5,652,156	-947,752
26075	Net Short Term Debt Issuance	-4,521,790	-2,917,585	-1,266,184	-4,938,795	4,600,774	-2,538,635	-11,689,315	3,367,815	2,962,178
26072	Net Issuance Payments Of Debt	-4,521,790	-2,917,585	-1,266,184	-4,938,795	4,600,774	-2,538,635	-11,689,315	3,367,815	2,962,178
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	0	-16,670,974	-13,751,408
26063	Effect Of Exchange Rate Changes	19,750,564	32,920,499	35,282	-13,205,217	13,193,362	13,209,582	-16,078	-787	-3,083
26117	Net Intangibles Purchase And Sale	-2,242,252	-926,130	-1,316,393	0	0	-21,495	-791,800	-81,693	-5,900
26228	Other Cash Paymentsfrom Operating Activities	-29,581,375	-914,832	-9,881,266	-7,696,106	-11,089,171	-3,087,753	-46,907,215	-41,823,104	-33,314,194
26220	Cash Flowsfromusedin Operating Activities Direct	46,944,830	4,253,476	13,192,860	20,945,333	8,553,160	18,831,886	48,927,135	13,397,962	2,971,768
26221	Classesof Cash Receiptsfrom Operating Activities	253,898,303	57,989,614	50,469,064	70,722,922	69,740,359	72,295,074	328,303,369	245,735,304	167,788,018

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
BRAM	PT Indo Kordsa Tbk	2024-04-15	At close: 11:02AM WIB	5,675	5,675	5,650	5,850	5,600.00 - 5,725.00	5,600	5,725	5,425.00 - 8,200.00	5,425	8,200	2,700	1,700	2,532,000,000,000	1	10	542	N/A	400.00 (7.11%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-12	At close: 11:02AM WIB	5,675	5,675	5,650	5,850	5,600.00 - 5,725.00	5,600	5,725	5,425.00 - 8,200.00	5,425	8,200	2,700	1,692	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-11	At close: 11:02AM WIB	5,675	5,675	5,650	5,850	5,600.00 - 5,725.00	5,600	5,725	5,425.00 - 8,200.00	5,425	8,200	2,700	1,767	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-10	At close: 11:02AM WIB	5,675	5,675	5,650	5,850	5,600.00 - 5,725.00	5,600	5,725	5,425.00 - 8,200.00	5,425	8,200	2,700	1,746	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-05	At close: 11:02AM WIB	5,675	5,675	5,650	5,850	5,600.00 - 5,725.00	5,600	5,725	5,425.00 - 8,200.00	5,425	8,200	2,700	1,744	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-04	At close: 03:43PM WIB	5,800	5,775	5,700	5,900	5,575.00 - 6,000.00	5,575	6,000	5,425.00 - 8,200.00	5,425	8,200	2,400	1,720	2,621,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-03	At close: 03:01PM WIB	5,650	5,850	5,575	5,750	5,575.00 - 5,900.00	5,575	5,900	5,425.00 - 8,200.00	5,425	8,200	1,100	1,701	2,678,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-02	At close: 09:32AM WIB	5,650	5,650	5,675	5,925	5,650.00 - 5,650.00	5,650	5,650	5,425.00 - 8,200.00	5,425	8,200	100	1,701	2,609,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-04-01	At close: 01:56PM WIB	5,625	6,100	5,650	5,975	5,650.00 - 6,100.00	5,650	6,100	5,425.00 - 8,200.00	5,425	8,200	300	1,729	2,609,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-29	At close: 02:49PM WIB	5,750	5,725	5,625	5,900	5,425.00 - 5,725.00	5,425	5,725	5,425.00 - 8,200.00	5,425	8,200	19,300	1,729	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-28	At close: 02:49PM WIB	5,750	5,725	5,625	5,900	5,425.00 - 5,725.00	5,425	5,725	5,425.00 - 8,200.00	5,425	8,200	19,300	1,425	2,598,000,000,000	1	9	660	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-27	At close: 01:30PM WIB	5,750	0	5,775	5,875	0.00 - 0.00	0	0		0		0	1,422	2,588,000,000,000	1	9	660	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-26	At close: 01:30PM WIB	5,850	5,750	0	0	5,750.00 - 5,750.00	5,750	5,750	5,625.00 - 8,200.00	5,625	8,200	100	1,422	2,588,000,000,000	1	9	656	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-25	At close: 03:25PM WIB	5,900	5,900	0	0	5,725.00 - 6,000.00	5,725	6,000	5,625.00 - 8,200.00	5,625	8,200	600	1,422	2,633,000,000,000	1	9	655	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-22	At close: 04:01PM WIB	5,850	5,825	5,900	5,925	5,825.00 - 5,900.00	5,825	5,900	5,625.00 - 8,200.00	5,625	8,200	3,000	1,372	2,655,000,000,000	1	9	656	N/A	400.00 (6.84%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-21	At close: 04:00PM WIB	5,875	0	0	0	0.0000 - 0.0000	0	0		0		0	1,367	0	1	0	656	N/A	400.00 (6.84%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-14	As of 10:43AM WIB. Market open.	5,725	5,950	5,750	5,900	5,925.00 - 5,950.00	5,925	5,950	5,625.00 - 8,200.00	5,625	8,200	200	1,389	2,667,000,000,000	1	9	648	N/A	400.00 (6.99%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-13	At close: 02:22PM WIB	5,875	5,725	5,725	5,875	5,625.00 - 5,725.00	5,625	5,725	5,625.00 - 8,200.00	5,625	8,200	500	1,389	2,577,000,000,000	1	9	654	N/A	400.00 (6.81%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-11	At close: 02:50PM WIB	5,750	5,825	5,750	5,875	5,825.00 - 5,900.00	5,825	5,900	5,625.00 - 8,200.00	5,625	8,200	1,300	1,398	2,644,000,000,000	1	9	654	N/A	400.00 (6.81%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-08	At close: 02:50PM WIB	5,750	5,825	5,750	5,875	5,825.00 - 5,900.00	5,825	5,900	5,625.00 - 8,200.00	5,625	8,200	1,300	1,411	2,644,000,000,000	1	9	657	N/A	400.00 (6.96%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-05	At close: 02:47PM WIB	5,750	5,750	5,775	5,850	5,750.00 - 5,750.00	5,750	5,750	5,625.00 - 8,200.00	5,625	8,200	300	1,480	2,588,000,000,000	1	9	660	N/A	400.00 (6.99%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-04	At close: 03:25PM WIB	5,725	5,750	5,700	5,775	5,700.00 - 5,750.00	5,700	5,750	5,625.00 - 8,200.00	5,625	8,200	2,800	1,463	2,588,000,000,000	1	9	657	N/A	400.00 (6.99%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-03-01	At close: 02:16PM WIB	5,900	6,000	5,750	5,900	5,725.00 - 6,000.00	5,725	6,000	5,625.00 - 8,200.00	5,625	8,200	500	1,461	2,577,000,000,000	1	9	653	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-02-29	At close: 04:00PM WIB	5,975	0	5,725	5,925	5,700.00 - 5,950.00	5,700	5,950	5,625.00 - 8,200.00	5,625	8,200	800	1,439	2,655,000,000,000	1	9	652	N/A	400.00 (6.69%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-02-28	At close: 03:19PM WIB	5,975	5,975	5,700	5,950	5,950.00 - 5,975.00	5,950	5,975	5,625.00 - 8,200.00	5,625	8,200	1,200	1,457	2,689,000,000,000	1	9	651	N/A	400.00 (6.90%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-02-27	At close: 10:27AM WIB	5,800	5,825	5,725	5,925	5,750.00 - 5,975.00	5,750	5,975	5,625.00 - 8,200.00	5,625	8,200	1,400	1,790	2,689,000,000,000	1	9	651	N/A	400.00 (6.90%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-02-26	At close: 03:39PM WIB	5,800	0	5,700	5,950	5,800.00 - 5,800.00	5,800	5,800	5,625.00 - 8,200.00	5,625	8,200	0	1,829	2,610,000,000,000	1	9	654	N/A	400.00 (6.90%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk	2024-02-23	At close: 03:39PM WIB	5,900	5,700	5,700	5,850	5,700.00 - 5,800.00	5,700	5,800	5,625.00 - 8,200.00	5,625	8,200	3,500	1,808	2,610,000,000,000	1	9	654	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk (BRAM.JK)	2024-02-22	At close: 10:12AM WIB	5,900	5,800	5,825	5,900	5,800.00 - 5,900.00	5,800	5,900	5,625.00 - 8,200.00	5,625	8,200	400	1,826	2,655,000,000,000	1	9	653	N/A	400.00 (6.78%)	400	7	Nov 08, 2023
BRAM	PT Indo Kordsa Tbk (BRAM.JK)	2024-02-21	At close: 02:41PM WIB	5,725	5,750	5,750	5,900	5,725.00 - 5,950.00	5,725	5,950	5,625.00 - 8,200.00	5,625	8,200	1,800	1,909	2,655,000,000,000	1	9	653	N/A	400.00 (6.99%)	400	7	Nov 08, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward 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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
BRAM	PT Indo Kordsa Tbk	2024-04-15	2,530,000,000,000	2,140,000,000,000	10	1	1	9	80	1	0	0	8,200	5,425	5,783	6,290	2	1	450,060,000	0	4,080,000	99	400	7	7	77	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	6	9	5	8	251,960,000	1	-25	31,790,000	15,320,000	542	-37	32,920,000	8,590,000	4	2	61,520,000	45,870,000
BRAM	PT Indo Kordsa Tbk	2024-04-12	2,530,000,000,000	2,140,000,000,000	10	1	1	9	80	1	0	0	8,200	5,425	5,795	6,310	2	4	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-11	2,530,000,000,000	2,140,000,000,000	10	1	1	9	80	1	0	0	8,200	5,425	5,795	6,310	2	4	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-10	2,530,000,000,000	2,140,000,000,000	10	1	1	9	80	1	0	0	8,200	5,425	5,795	6,310	2	4	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-05	2,550,000,000,000	2,170,000,000,000	10	1	1	9	81	1	0	0	8,200	0	5,818	6,343	2	3	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-04	2,540,000,000,000	2,160,000,000,000	10	1	1	9	81	1	0	0	8,200	0	5,818	6,350	2	2	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-03	2,540,000,000,000	2,160,000,000,000	10	1	1	9	81	1	0	0	8,200	0	5,823	6,357	2	3	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-02	2,540,000,000,000	2,160,000,000,000	10	1	1	9	81	1	0	0	8,200	0	5,828	6,365	2	3	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-04-01	2,530,000,000,000	2,090,000,000,000	9	1	1	8	67	1	0	0	8,200	0	5,828	6,365	2	3	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-29	2,530,000,000,000	2,090,000,000,000	9	1	1	8	67	1	0	0	8,200	5,425	5,834	6,373	1	860	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-28	2,660,000,000,000	2,210,000,000,000	9	1	1	8	71	1	0	0	8,200	0	5,842	6,382	1	840	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-27	2,660,000,000,000	2,210,000,000,000	9	1	1	8	71	1	0	0	8,200	0	5,843	6,390	1	970	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-26	2,660,000,000,000	2,210,000,000,000	9	1	1	8	71	1	0	0	8,200	0	5,844	6,397	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	656	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-25	2,660,000,000,000	2,210,000,000,000	9	1	1	8	71	1	0	0	8,200	5,625	5,844	6,397	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	655	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-22	2,630,000,000,000	2,190,000,000,000	9	1	1	8	70	1	0	0	8,200	0	5,849	6,412	1	890	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	656	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-21	2,640,000,000,000	2,200,000,000,000	9	1	1	8	71	1	0	0	8,200	5,625	5,849	6,412	1	890	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	657	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-14	2,580,000,000,000	2,140,000,000,000	9	1	1	8	69	1	0	0	8,200	0	5,869	6,471	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	648	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-13	2,640,000,000,000	2,200,000,000,000	9	1	1	8	71	1	0	0	8,200	0	5,869	6,471	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	654	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-11	2,640,000,000,000	2,200,000,000,000	9	1	1	8	71	1	0	0	8,200	5,625	5,869	6,471	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	654	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-08	2,590,000,000,000	2,150,000,000,000	9	1	1	8	69	1	0	0	8,200	5,625	5,870	6,481	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	657	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-05	2,580,000,000,000	2,140,000,000,000	9	1	1	8	69	1	0	0	8,200	0	5,886	6,519	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	660	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-04	2,580,000,000,000	2,140,000,000,000	9	1	1	8	69	1	0	0	8,200	5,625	5,886	6,519	1	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	657	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-03-01	2,660,000,000,000	2,220,000,000,000	9	1	1	8	71	1	0	0	8,200	5,625	5,890	6,529	1	990	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	653	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-02-29	2,690,000,000,000	2,250,000,000,000	9	1	1	8	72	1	-26	27	8,200	5,625	5,890	6,538	1	930	450,060,000	451,810,000	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	652	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-02-28	2,690,000,000,000	2,250,000,000,000	9	1	1	8	72	1	-29	28	8,200	0	5,887	6,554	2	1	450,060,000	451,810,000	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	651	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-02-27	2,610,000,000,000	2,170,000,000,000	9	1	1	8	70	1	0	0	8,200	0	5,887	6,564	2	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	654	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk	2024-02-26	2,610,000,000,000	2,170,000,000,000	9	1	1	8	70	1	0	0	8,200	0	5,887	6,564	2	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	654	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk (BRAM.JK)	2024-02-23	2,660,000,000,000	2,220,000,000,000	9	1	1	8	71	1	0	0	8,200	0	5,885	6,582	2	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	654	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk (BRAM.JK)	2024-02-22	2,660,000,000,000	2,220,000,000,000	9	1	1	8	71	1	0	0	8,200	5,625	5,885	6,582	2	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	653	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000
BRAM	PT Indo Kordsa Tbk (BRAM.JK)	2024-02-21	2,580,000,000,000	2,140,000,000,000	9	1	1	8	69	1	0	0	8,200	5,625	5,888	6,591	2	1	450,060,000	0	4,080,000	99	400	7	7	78	N/A	Nov 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	6	6	9	271,610,000	1	-26	39,370,000	18,720,000	653	-91	34,770,000	6,700,000	3	2	73,240,000	51,010,000

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	14:54:56	5,875	5,875	5,875	5,875	0
2024-05-08	14:50:00	5,875	5,875	5,875	5,875	300
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

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	14:54:56	5,875	5,875	5,875	5,875	0
2024-05-08	14:45:00	5,875	5,875	5,875	5,875	300
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	13:30:03	5,900	5,900	5,900	5,900	0
2024-05-08	13:30:00	5,900	5,900	5,900	5,900	200
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	10:41:35	5,950	5,950	5,950	5,950	0
2024-05-08	10:30:00	5,950	5,950	5,950	5,950	100
2024-05-08	10:26:20	5,800	5,800	5,800	5,800	0
2024-05-08	10:15:00	5,800	5,800	5,800	5,800	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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:54:56	5,875	5,875	5,875	5,875	0
2024-05-08	14:30:00	5,875	5,875	5,875	5,875	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	5,900	5,900	5,900	5,900	0
2024-05-08	13:30:00	5,900	5,900	5,900	5,900	200
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:41:35	5,950	5,950	5,950	5,950	0
2024-05-08	10:30:00	5,950	5,950	5,950	5,950	100
2024-05-08	10:26:20	5,800	5,800	5,800	5,800	0
2024-05-08	10:00:00	5,800	5,800	5,800	5,800	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:03:31	5,600	5,600	5,600	5,600	0
2024-05-07	14:00:00	5,600	5,600	5,600	5,600	300
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:33	5,700	5,700	5,700	5,700	0
2024-05-07	11:30:00	5,700	5,700	5,700	5,700	0
2024-05-07	11:00:00	0	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	14:54:56	5,875	5,875	5,875	5,875	0
2024-05-08	14:00:00	5,875	5,875	5,875	5,875	300
2024-05-08	13:30:03	5,900	5,900	5,900	5,900	0
2024-05-08	13:00:00	5,900	5,900	5,900	5,900	200
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	10:41:35	5,950	5,950	5,950	5,950	0
2024-05-08	10:26:20	5,800	5,800	5,800	5,800	0
2024-05-08	10:00:00	5,800	5,950	5,800	5,950	100
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	14:03:31	5,600	5,600	5,600	5,600	0
2024-05-07	14:00:00	5,600	5,600	5,600	5,600	300
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	11:52:33	5,700	5,700	5,700	5,700	0
2024-05-07	11:00:00	5,700	5,700	5,700	5,700	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:12	5,600	5,600	5,600	5,600	0
2024-05-07	09:00:00	5,600	5,600	5,600	5,600	200
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:30:01	5,500	5,500	5,500	5,500	0
2024-05-06	13:00:00	5,525	5,525	5,500	5,500	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:24:56	5,850	5,850	5,850	5,850	0
2024-05-06	11:00:00	5,850	5,850	5,850	5,850	100
2024-05-06	10:23:08	5,825	5,825	5,825	5,825	0
2024-05-06	10:00:00	5,825	5,825	5,825	5,825	200

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	14:54:56	5,875	5,875	5,875	5,875	0
2024-05-08	13:30:03	5,900	5,900	5,900	5,900	0
2024-05-08	13:30:00	5,900	5,900	5,875	5,875	500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:41:35	5,950	5,950	5,950	5,950	0
2024-05-08	10:30:00	5,950	5,950	5,950	5,950	100
2024-05-08	10:26:20	5,800	5,800	5,800	5,800	0
2024-05-08	09:00:00	5,800	5,800	5,800	5,800	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:03:31	5,600	5,600	5,600	5,600	0
2024-05-07	13:30:00	5,600	5,600	5,600	5,600	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:33	5,700	5,700	5,700	5,700	0
2024-05-07	10:30:00	5,700	5,700	5,700	5,700	0
2024-05-07	09:00:12	5,600	5,600	5,600	5,600	0
2024-05-07	09:00:00	5,600	5,600	5,600	5,600	200
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:01	5,500	5,500	5,500	5,500	0
2024-05-06	13:30:00	5,525	5,525	5,500	5,500	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:24:56	5,850	5,850	5,850	5,850	0
2024-05-06	10:30:00	5,850	5,850	5,850	5,850	100
2024-05-06	10:23:08	5,825	5,825	5,825	5,825	0
2024-05-06	09:00:00	5,825	5,825	5,825	5,825	200
2024-05-03	16:00:03	5,850	5,850	5,850	5,850	0
2024-05-03	15:11:00	5,825	5,825	5,825	5,825	0
2024-05-03	15:00:00	5,825	5,850	5,825	5,850	1,700
2024-05-03	14:20:15	5,700	5,700	5,700	5,700	0
2024-05-03	13:30:00	5,700	5,800	5,700	5,800	700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,800	5,950	5,800	5,875	800
2024-05-07	09:00:00	5,600	5,700	5,600	5,600	500
2024-05-06	09:00:00	5,825	5,850	5,500	5,500	3,800
2024-05-03	09:00:00	5,850	5,850	5,700	5,850	2,900
2024-05-02	09:00:00	5,425	5,825	5,425	5,825	1,700
2024-04-30	09:00:00	5,650	5,900	5,400	5,575	2,200
2024-04-29	09:00:00	5,650	5,650	5,425	5,475	900
2024-04-26	09:00:00	5,500	5,600	5,425	5,425	2,400
2024-04-25	09:00:00	5,500	5,650	5,500	5,650	800
2024-04-24	09:00:00	5,600	5,750	5,500	5,675	2,700
2024-04-23	09:00:00	5,650	5,650	5,525	5,525	600
2024-04-22	09:00:00	5,650	5,650	5,550	5,550	1,300
2024-04-19	09:00:00	5,650	5,650	5,600	5,600	900
2024-04-18	09:00:00	5,700	5,700	5,700	5,700	200
2024-04-17	09:00:00	5,600	5,650	5,575	5,650	600
2024-04-16	09:00:00	5,650	5,750	5,575	5,650	4,000
2024-04-05	09:00:00	5,675	5,725	5,600	5,625	2,700
2024-04-04	09:00:00	5,775	6,000	5,575	5,675	2,400
2024-04-03	09:00:00	5,850	5,900	5,575	5,800	1,100
2024-04-02	09:00:00	5,650	5,650	5,650	5,650	100
2024-04-01	09:00:00	6,100	6,100	5,650	5,650	300
2024-03-28	09:00:00	5,725	5,725	5,425	5,625	19,300
2024-03-27	09:00:00	5,750	5,750	5,750	5,750	0
2024-03-26	09:00:00	5,750	5,750	5,750	5,750	100
2024-03-25	09:00:00	6,000	6,000	5,725	5,850	600
2024-03-22	09:00:00	5,825	5,900	5,825	5,900	2,900
2024-03-21	09:00:00	5,875	5,875	5,700	5,850	500
2024-03-20	09:00:00	5,875	5,875	5,825	5,875	500
2024-03-19	09:00:00	5,800	5,825	5,800	5,825	300
2024-03-18	09:00:00	5,775	6,000	5,750	5,800	3,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5,600	5,700	5,600	5,600	500
2024-05-06	09:00:00	5,825	5,850	5,500	5,500	3,800
2024-05-03	09:00:00	5,850	5,850	5,700	5,850	2,900
2024-05-02	09:00:00	5,425	5,825	5,425	5,825	1,700
2024-04-30	09:00:00	5,650	5,900	5,400	5,575	2,200
2024-04-29	09:00:00	5,650	5,650	5,425	5,475	900
2024-04-26	09:00:00	5,500	5,600	5,425	5,425	2,400
2024-04-25	09:00:00	5,500	5,650	5,500	5,650	800
2024-04-24	09:00:00	5,600	5,750	5,500	5,675	2,700
2024-04-23	09:00:00	5,650	5,650	5,525	5,525	600
2024-04-22	09:00:00	5,650	5,650	5,550	5,550	1,300
2024-04-19	09:00:00	5,650	5,650	5,600	5,600	900
2024-04-18	09:00:00	5,700	5,700	5,700	5,700	200
2024-04-17	09:00:00	5,600	5,650	5,575	5,650	600
2024-04-16	09:00:00	5,650	5,750	5,575	5,650	4,000
2024-04-05	09:00:00	5,675	5,725	5,600	5,625	2,700
2024-04-04	09:00:00	5,775	6,000	5,575	5,675	2,400
2024-04-03	09:00:00	5,850	5,900	5,575	5,800	1,100
2024-04-02	09:00:00	5,650	5,650	5,650	5,650	100
2024-04-01	09:00:00	6,100	6,100	5,650	5,650	300
2024-03-28	09:00:00	5,725	5,725	5,425	5,625	19,300
2024-03-27	09:00:00	5,750	5,750	5,750	5,750	0
2024-03-26	09:00:00	5,750	5,750	5,750	5,750	100
2024-03-25	09:00:00	6,000	6,000	5,725	5,850	600
2024-03-22	09:00:00	5,825	5,900	5,825	5,900	2,900
2024-03-21	09:00:00	5,875	5,875	5,700	5,850	500
2024-03-20	09:00:00	5,875	5,875	5,825	5,875	500
2024-03-19	09:00:00	5,800	5,825	5,800	5,825	300
2024-03-18	09:00:00	5,775	6,000	5,750	5,800	3,100
2024-03-15	09:00:00	5,775	5,900	5,775	5,800	400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,825	5,950	5,500	5,875	5,100
2024-04-28	00:00:00	5,650	5,900	5,400	5,850	7,700
2024-04-21	00:00:00	5,650	5,750	5,425	5,425	7,800
2024-04-14	00:00:00	5,650	5,750	5,575	5,600	5,700
2024-04-07	00:00:00	5,625	5,625	5,625	5,625	0
2024-03-31	00:00:00	6,100	6,100	5,575	5,625	6,600
2024-03-24	00:00:00	6,000	6,000	5,425	5,625	20,000
2024-03-17	00:00:00	5,775	6,000	5,700	5,900	7,300
2024-03-10	00:00:00	5,725	5,950	5,625	5,800	1,100
2024-03-03	00:00:00	5,750	5,975	5,700	5,875	6,700
2024-02-25	00:00:00	5,800	6,000	5,700	5,725	3,900
2024-02-18	00:00:00	5,900	5,950	5,700	5,800	6,200
2024-02-11	00:00:00	5,975	5,975	5,625	5,775	4,500
2024-02-04	00:00:00	5,950	5,950	5,700	5,725	4,900
2024-01-28	00:00:00	5,850	6,450	5,700	5,800	18,600
2024-01-21	00:00:00	5,875	5,925	5,750	5,800	6,900
2024-01-14	00:00:00	5,900	6,000	5,825	5,850	4,700
2024-01-07	00:00:00	6,025	6,025	5,825	5,875	12,500
2023-12-31	00:00:00	6,000	6,050	6,000	6,000	3,000
2023-12-24	00:00:00	5,950	6,000	5,800	6,000	2,200
2023-12-17	00:00:00	5,950	5,975	5,750	5,950	5,700
2023-12-10	00:00:00	6,025	6,025	5,700	5,825	6,200
2023-12-03	00:00:00	5,850	6,150	5,850	6,025	8,900
2023-11-26	00:00:00	5,900	6,150	5,850	5,875	27,300
2023-11-19	00:00:00	5,750	6,100	5,750	5,950	14,900
2023-11-12	00:00:00	5,850	5,850	5,700	5,750	28,700
2023-11-05	00:00:00	6,425	6,650	5,850	5,850	145,500
2023-10-29	00:00:00	6,275	6,475	6,250	6,425	42,100
2023-10-22	00:00:00	6,350	6,400	6,275	6,275	9,300
2023-10-15	00:00:00	6,400	6,600	6,250	6,350	24,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,425	5,950	5,425	5,875	9,700
2024-03-31	00:00:00	6,100	6,100	5,400	5,575	23,200
2024-02-29	00:00:00	6,000	6,000	5,425	5,625	35,600
2024-01-31	00:00:00	5,825	5,975	5,625	5,900	21,400
2023-12-31	00:00:00	6,000	6,450	5,700	5,800	43,300
2023-11-30	00:00:00	5,850	6,150	5,700	6,000	23,700
2023-10-31	00:00:00	6,450	6,650	5,700	5,850	244,300
2023-09-30	00:00:00	6,750	6,800	6,250	6,400	113,500
2023-08-31	00:00:00	6,900	7,025	6,650	6,725	78,100
2023-07-31	00:00:00	7,075	7,225	6,850	7,000	46,200
2023-06-30	00:00:00	7,000	7,475	6,600	7,175	101,000
2023-05-31	00:00:00	7,925	8,200	6,925	6,950	116,300
2023-04-30	00:00:00	7,825	7,925	7,400	7,925	15,900
2023-03-31	00:00:00	7,925	7,925	7,925	7,925	600
2023-02-28	00:00:00	8,150	8,150	8,050	8,050	900
2023-01-31	00:00:00	8,100	8,125	8,050	8,125	3,400
2022-12-31	00:00:00	8,375	8,425	8,000	8,125	67,000
2022-11-30	00:00:00	8,300	8,500	7,850	8,275	45,800
2022-10-31	00:00:00	8,475	8,775	7,800	8,350	86,100
2022-09-30	00:00:00	8,400	9,700	7,575	8,500	277,200
2022-08-31	00:00:00	8,975	8,975	8,200	8,300	33,400
2022-07-31	00:00:00	10,400	10,400	7,350	9,025	124,700
2022-06-30	00:00:00	10,975	12,000	10,000	10,600	53,100
2022-05-31	00:00:00	12,300	12,300	10,900	10,975	34,800
2022-04-30	00:00:00	11,550	13,000	10,750	12,300	90,000
2022-03-31	00:00:00	11,950	12,000	9,775	11,550	28,200
2022-02-28	00:00:00	10,500	12,500	10,375	11,850	112,900
2022-01-31	00:00:00	11,875	11,875	10,000	11,250	113,900
2021-12-31	00:00:00	12,125	12,475	9,550	11,875	111,100
2021-11-30	00:00:00	9,600	13,750	9,300	12,325	90,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,425	5,950	5,425	5,875	9,700
2024-03-31	00:00:00	6,100	6,100	5,425	5,475	21,000
2024-02-29	00:00:00	6,000	6,000	5,425	5,625	35,600
2024-01-31	00:00:00	5,825	6,100	5,400	5,575	80,200
2023-12-31	00:00:00	6,000	6,450	5,425	5,625	100,300
2023-11-30	00:00:00	5,850	6,450	5,625	5,900	88,400
2023-10-31	00:00:00	6,450	6,650	5,700	5,800	311,300
2023-09-30	00:00:00	6,750	6,800	5,700	6,000	381,500
2023-08-31	00:00:00	6,900	7,025	5,700	5,850	435,900
2023-07-31	00:00:00	7,075	7,225	6,250	6,400	237,800
2023-06-30	00:00:00	7,000	7,475	6,600	6,725	225,300
2023-05-31	00:00:00	7,925	8,200	6,600	7,000	263,500
2023-04-30	00:00:00	7,925	8,200	6,600	7,175	217,300
2023-03-31	00:00:00	7,925	8,200	6,925	6,950	138,500
2023-02-28	00:00:00	8,150	8,200	7,400	7,925	42,500
2023-01-31	00:00:00	8,125	8,200	7,750	7,925	40,700
2022-10-31	00:00:00	8,475	8,775	7,800	8,125	198,900
2022-07-31	00:00:00	10,400	10,400	7,350	8,500	435,300
2022-04-30	00:00:00	11,550	13,000	10,000	10,600	177,900
2022-01-31	00:00:00	11,875	12,500	9,775	11,550	255,000
2021-10-31	00:00:00	7,000	13,750	7,000	11,875	328,800
2021-07-31	00:00:00	5,800	8,300	5,500	7,000	99,900
2021-04-30	00:00:00	4,840	6,500	4,750	5,850	401,400
2021-01-31	00:00:00	4,710	5,950	4,550	4,840	17,500

Dividends Amount

Date	Time	Amount
2023-11-08	09:00:00	200
2023-06-15	09:00:00	200
2022-10-12	09:00:00	300
2022-06-17	09:00:00	200
2021-12-01	09:00:00	200
2021-06-18	09:00:00	400
2020-06-19	09:00:00	200
2019-12-02	09:00:00	200
2019-05-23	09:00:00	300
2018-11-21	09:00:00	200
2018-06-25	09:00:00	400
2017-06-14	09:00:00	150
2016-06-16	09:00:00	125
2015-07-03	09:00:00	100

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	400	8.26 %
2022	2	500	10.33 %
2021	2	600	12.40 %
2020	1	200	4.13 %
2019	2	500	10.33 %
2018	2	600	12.40 %
2017	1	150	3.10 %
2016	1	125	2.58 %
2015	1	100	2.07 %

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