Informasi Saham CARE PT Metro Healthcare Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	2	2	5
40002	Enterprise Value	4	5,997,909,496,568	5,508,857,817,058	15,566,709,374,285
40001	Market Cap	8	5,752,250,000,000	5,320,000,000,000	15,827,000,000,000
14010	Ps Ratio	11	21	25	5,175
102	Enterprises Value E B I T D A Ratio	19	-775	-1,493	1,207
101	Enterprises Value Revenue Ratio	25	69	26	253

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
14012	Pb Ratio	1	2	2	2	5	5	5	5
40002	Enterprise Value	4	5,997,909,496,568	5,076,607,817,058	5,508,857,817,058	16,103,110,430,660	15,704,364,166,260	16,529,329,263,168	15,566,709,374,285
40001	Market Cap	8	5,752,250,000,000	4,887,750,000,000	5,320,000,000,000	15,960,000,000,000	15,561,000,000,000	16,425,500,000,000	15,827,000,000,000
14010	Ps Ratio	11	21	23	25	74	71	70	5,175
102	Enterprises Value E B I T D A Ratio	19	-775	-2,126	-1,493	5,522	2,195	-1,509	1,207
101	Enterprises Value Revenue Ratio	25	69	24	26	74	72	71	253

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	-21,778,877,132	-3,689,800,402	-3,982,929,578	31,938,523,495	25,098,801,879
20304	Write Off	382,896,083	382,896,083	203,917,972	0	0
20091	Net Income	-100,908,428,789	-19,986,946,942	-93,543,896,993	6,099,193,871	14,312,842,564
29004	Basic E P S	-3	0	-3	0	1
20190	E B I T D A	-21,778,877,132	-3,689,800,402	-3,982,929,578	31,938,523,495	25,098,801,879
20046	Gross Profit	99,110,512,776	26,771,499,773	96,232,265,566	145,933,919,448	102,891,453,435
29009	Diluted E P S	-3	0	-3	0	1
20136	Pretax Income	-95,257,380,566	-17,119,718,619	-93,315,958,920	6,506,538,854	13,792,807,612
20145	Tax Provision	5,373,858,544	2,774,258,214	288,463,386	332,914,077	-375,143,524
20100	Total Revenue	271,522,121,303	90,294,198,462	260,426,191,178	290,934,356,126	216,296,095,571
20164	Total Expenses	298,312,671,717	94,383,819,043	320,813,655,073	276,836,398,959	231,813,276,645
20013	Cost Of Revenue	172,411,608,527	63,522,698,689	164,193,925,612	145,000,436,678	113,404,642,136
20177	Interest Income	6,263,920,814	1,640,536,539	31,784,929,332	15,781,938,577	40,428,301,431
20057	Interest Expense	73,478,503,434	13,429,918,217	89,333,029,342	25,431,984,641	11,305,994,267
20109	Operating Income	-26,790,550,414	-4,089,620,581	-60,387,463,895	14,097,957,167	-15,517,181,074
20316	Normalized Income	-100,721,891,139	-19,986,946,942	-113,406,225,684	3,487,258,644	14,312,842,564
20108	Operating Expense	125,901,063,190	30,861,120,354	156,619,729,461	131,835,962,281	118,408,634,509
20112	Operating Revenue	271,522,121,303	90,294,198,462	260,426,191,178	290,934,356,126	216,296,095,571
20087	Minority Interests	-277,189,679	-92,970,109	60,525,313	-74,430,906	144,891,428
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-68,179,765,903	-12,071,185,777	-58,361,402,785	-10,056,785,965	28,777,220,521
20416	Total Unusual Items	-310,896,083	-310,896,083	25,464,523,963	2,752,784,410	0
29010	Basic Average Shares	33,250,000,000	0	33,250,000,000	33,250,000,000	33,250,000,000
20269	Other Special Charges	-72,000,000	-72,000,000	-25,668,441,935	-76,361,881	0
20287	Rent And Landing Fees	3,666,984,378	733,626,727	4,642,857,471	2,658,729,317	1,626,513,469
29011	Diluted Average Shares	33,250,000,000	0	33,250,000,000	33,250,000,000	33,250,000,000
20420	Normalized E B I T D A	-21,467,981,049	-3,689,800,402	-29,447,453,541	29,185,739,085	25,098,801,879
20162	Special Income Charges	-310,896,083	-310,896,083	25,464,523,963	2,752,784,410	0
20312	Other Operating Expenses	27,715,134,902	8,135,056,820	36,237,415,058	28,689,863,741	7,604,817,151
20368	Total Other Finance Cost	965,183,283	281,804,099	813,302,775	406,739,901	345,086,643
20440	Rent Expense Supplemental	3,666,984,378	733,626,727	4,642,857,471	2,658,729,317	1,626,513,469
20314	Reconciled Cost Of Revenue	172,411,608,527	63,522,698,689	164,193,925,612	145,000,436,678	113,404,642,136
20419	Tax Effect Of Unusual Items	-124,358,433	0	5,602,195,272	140,849,183	0
20075	Interest Income Non Operating	6,263,920,814	1,640,536,539	31,784,929,332	15,781,938,577	40,428,301,431
20158	Selling And Marketing Expense	354,221,137	87,150,291	621,096,579	204,179,634	603,212,023
20064	Interest Expense Non Operating	73,478,503,434	13,429,918,217	89,333,029,342	25,431,984,641	11,305,994,267
20093	Net Income Common Stockholders	-100,908,428,789	-19,986,946,942	-93,543,896,993	6,099,193,871	14,312,842,564
20094	Net Income Continuous Operations	-100,631,239,110	-19,893,976,833	-93,604,422,306	6,173,624,777	14,167,951,136
20045	General And Administrative Expense	8,587,083,584	2,148,041,861	12,243,243,913	13,189,141,309	22,024,916,472
20159	Selling General And Administration	8,941,304,721	2,235,192,152	12,864,340,492	13,393,320,943	22,628,128,495
20435	Total Operating Income As Reported	-27,173,446,497	-4,472,516,664	-60,591,381,867	14,097,957,167	-15,517,181,073
20412	Other Non Operating Income Expenses	23,831,834	-648,016,178	-31,616,203	-287,416,758	532,768,164
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-100,908,428,789	-19,986,946,942	-93,543,896,993	6,099,193,871	14,312,842,564
20289	Restructuring And Mergern Acquisition	0	0	0	-2,676,422,529	0
20417	Total Unusual Items Excluding Goodwill	-310,896,083	-310,896,083	25,464,523,963	2,752,784,410	0
20077	Net Non Operating Interest Income Expense	-68,179,765,903	-12,071,185,777	-58,361,402,785	-10,056,785,965	28,777,220,521
20346	Net Income Including Noncontrolling Interests	-100,631,239,110	-19,893,976,833	-93,604,422,306	6,173,624,777	14,167,951,136
20309	Net Income From Continuing And Discontinued Operation	-100,908,428,789	-19,986,946,942	-93,543,896,993	6,099,193,871	14,312,842,564
20331	Net Income From Continuing Operation Net Minority Interest	-100,908,428,789	-19,986,946,942	-93,543,896,993	6,099,193,871	14,312,842,564

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	-21,778,877,132	-2,387,397,688	-3,689,800,402	-22,855,319,963	7,153,640,921	-10,956,273,211	-3,982,929,578	31,938,523,495	25,098,801,879
20304	Write Off	382,896,083	0	382,896,083	0	0	0	203,917,972	0	0
20091	Net Income	-100,908,428,789	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-93,543,896,993	6,099,193,871	14,312,842,564
29004	Basic E P S	-3	-1	0	-3	0	-1	-3	0	1
20190	E B I T D A	-21,778,877,132	-2,387,397,688	-3,689,800,402	-22,855,319,963	7,153,640,921	-10,956,273,211	-3,982,929,578	31,938,523,495	25,098,801,879
20046	Gross Profit	99,110,512,776	28,383,709,435	26,771,499,773	14,302,179,425	29,653,124,143	18,927,465,601	96,232,265,566	145,933,919,448	102,891,453,435
29009	Diluted E P S	-3	-1	0	-3	0	-1	-3	0	1
20136	Pretax Income	-95,257,380,566	-20,813,073,269	-17,119,718,619	-49,822,671,397	-7,501,917,281	-31,678,532,489	-93,315,958,920	6,506,538,854	13,792,807,612
20145	Tax Provision	5,373,858,544	1,218,809,374	2,774,258,214	904,440,552	476,350,404	410,972,939	288,463,386	332,914,077	-375,143,524
20100	Total Revenue	271,522,121,303	80,882,349,821	90,294,198,462	57,202,612,676	48,858,662,703	52,041,027,701	260,426,191,178	290,934,356,126	216,296,095,571
20164	Total Expenses	298,312,671,717	84,538,270,349	94,383,819,043	81,701,074,384	43,405,210,300	64,662,285,232	320,813,655,073	276,836,398,959	231,813,276,645
20013	Cost Of Revenue	172,411,608,527	52,498,640,386	63,522,698,689	42,900,433,251	19,205,538,560	33,113,562,100	164,193,925,612	145,000,436,678	113,404,642,136
20177	Interest Income	6,263,920,814	1,284,246,925	1,640,536,539	1,669,709,375	1,669,427,975	1,643,601,026	31,784,929,332	15,781,938,577	40,428,301,431
20057	Interest Expense	73,478,503,434	18,425,675,581	13,429,918,217	26,967,351,434	14,655,558,202	20,722,259,278	89,333,029,342	25,431,984,641	11,305,994,267
20109	Operating Income	-26,790,550,414	-3,655,920,528	-4,089,620,581	-24,498,461,708	5,453,452,403	-12,621,257,531	-60,387,463,895	14,097,957,167	-15,517,181,074
20316	Normalized Income	-100,721,891,139	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-113,406,225,684	3,487,258,644	14,312,842,564
20108	Operating Expense	125,901,063,190	32,039,629,963	30,861,120,354	38,800,641,133	24,199,671,740	31,548,723,132	156,619,729,461	131,835,962,281	118,408,634,509
20112	Operating Revenue	271,522,121,303	80,882,349,821	90,294,198,462	57,202,612,676	48,858,662,703	52,041,027,701	260,426,191,178	290,934,356,126	216,296,095,571
20087	Minority Interests	-277,189,679	-69,120,704	-92,970,109	-64,915,928	-50,182,938	-22,857,937	60,525,313	-74,430,906	144,891,428
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-68,179,765,903	-17,293,952,715	-12,071,185,777	-25,553,316,916	-13,261,310,495	-19,348,568,385	-58,361,402,785	-10,056,785,965	28,777,220,521
20416	Total Unusual Items	-310,896,083	0	-310,896,083	25,396,318,987	0	0	25,464,523,963	2,752,784,410	0
29010	Basic Average Shares	33,250,000,000	33,250,000,000	0	33,250,000,000	0	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
20269	Other Special Charges	-72,000,000	0	-72,000,000	0	0	0	-25,668,441,935	-76,361,881	0
20287	Rent And Landing Fees	3,666,984,378	890,312,382	733,626,727	1,117,962,947	925,082,322	1,229,028,368	4,642,857,471	2,658,729,317	1,626,513,469
29011	Diluted Average Shares	33,250,000,000	33,250,000,000	0	33,250,000,000	0	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
20420	Normalized E B I T D A	-21,467,981,049	-2,387,397,688	-3,689,800,402	-22,855,319,963	7,153,640,921	-10,956,273,211	-29,447,453,541	29,185,739,085	25,098,801,879
20162	Special Income Charges	-310,896,083	0	-310,896,083	0	0	0	25,464,523,963	2,752,784,410	0
20312	Other Operating Expenses	27,715,134,902	6,546,502,983	8,135,056,820	17,230,491,571	969,719,131	6,654,724,831	36,237,415,058	28,689,863,741	7,604,817,151
20368	Total Other Finance Cost	965,183,283	152,524,059	281,804,099	255,674,857	275,180,268	269,910,133	813,302,775	406,739,901	345,086,643
20440	Rent Expense Supplemental	3,666,984,378	890,312,382	733,626,727	1,117,962,947	925,082,322	1,229,028,368	4,642,857,471	2,658,729,317	1,626,513,469
20314	Reconciled Cost Of Revenue	172,411,608,527	52,498,640,386	63,522,698,689	42,900,433,251	19,205,538,560	33,113,562,100	164,193,925,612	145,000,436,678	113,404,642,136
20419	Tax Effect Of Unusual Items	-124,358,433	0	0	0	0	0	5,602,195,272	140,849,183	0
20075	Interest Income Non Operating	6,263,920,814	1,284,246,925	1,640,536,539	1,669,709,375	1,669,427,975	1,643,601,026	31,784,929,332	15,781,938,577	40,428,301,431
20158	Selling And Marketing Expense	354,221,137	108,429,839	87,150,291	58,605,446	100,035,561	86,565,517	621,096,579	204,179,634	603,212,023
20064	Interest Expense Non Operating	73,478,503,434	18,425,675,581	13,429,918,217	26,967,351,434	14,655,558,202	20,722,259,278	89,333,029,342	25,431,984,641	11,305,994,267
20093	Net Income Common Stockholders	-100,908,428,789	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-93,543,896,993	6,099,193,871	14,312,842,564
20094	Net Income Continuous Operations	-100,631,239,110	-22,031,882,643	-19,893,976,833	-50,727,111,949	-7,978,267,685	-32,089,505,428	-93,604,422,306	6,173,624,777	14,167,951,136
20045	General And Administrative Expense	8,587,083,584	3,209,947,764	2,148,041,861	-9,057,077,684	7,119,536,040	3,554,025,448	12,243,243,913	13,189,141,309	22,024,916,472
20159	Selling General And Administration	8,941,304,721	3,318,377,603	2,235,192,152	-8,998,472,238	7,219,571,601	3,640,590,965	12,864,340,492	13,393,320,943	22,628,128,495
20435	Total Operating Income As Reported	-27,173,446,497	-3,655,920,528	-4,472,516,664	-38,834,071,964	19,789,062,659	-12,621,257,531	-60,591,381,867	14,097,957,167	-15,517,181,073
20412	Other Non Operating Income Expenses	23,831,834	136,799,974	-648,016,178	229,107,227	305,940,811	291,293,427	-31,616,203	-287,416,758	532,768,164
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-100,908,428,789	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-93,543,896,993	6,099,193,871	14,312,842,564
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	-2,676,422,529	0
20417	Total Unusual Items Excluding Goodwill	-310,896,083	0	-310,896,083	25,396,318,987	0	0	25,464,523,963	2,752,784,410	0
20077	Net Non Operating Interest Income Expense	-68,179,765,903	-17,293,952,715	-12,071,185,777	-25,553,316,916	-13,261,310,495	-19,348,568,385	-58,361,402,785	-10,056,785,965	28,777,220,521
20346	Net Income Including Noncontrolling Interests	-100,631,239,110	-22,031,882,643	-19,893,976,833	-50,727,111,949	-7,978,267,685	-32,089,505,428	-93,604,422,306	6,173,624,777	14,167,951,136
20309	Net Income From Continuing And Discontinued Operation	-100,908,428,789	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-93,543,896,993	6,099,193,871	14,312,842,564
20331	Net Income From Continuing Operation Net Minority Interest	-100,908,428,789	-22,101,003,347	-19,986,946,942	-50,792,027,877	-8,028,450,623	-32,112,363,365	-93,543,896,993	6,099,193,871	14,312,842,564

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,971,681,464	6,971,681,464	6,971,681,464	7,024,470,936
23531	Net Debt	428,751,244,292	423,829,263,168	301,663,340,852	0
23165	Payables	57,153,866,208	44,158,265,845	44,740,071,967	17,471,812,880
23139	Net P P E	3,332,419,534,576	3,341,442,497,976	2,942,067,044,410	2,654,463,441,471
23351	Properties	0	0	0	0
23386	Total Debt	954,514,193,129	957,037,296,647	844,063,816,090	116,162,740,870
23100	Gross P P E	3,484,049,010,883	3,471,719,049,933	3,063,297,118,238	2,719,773,129,419
23038	Common Stock	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000
23045	Current Debt	824,855,509,520	149,337,176,632	18,374,186,976	20,465,809,281
23532	Share Issued	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
23220	Total Assets	4,137,006,257,713	4,234,621,132,412	4,211,211,802,258	3,445,671,264,153
23027	Capital Stock	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000
23382	Other Payable	7,205,116,475	13,297,898,821	21,734,658,296	1,067,632,409
23028	Cash Financial	525,762,948,837	533,208,033,479	538,400,475,238	525,479,693,804
23123	Long Term Debt	129,658,683,609	807,700,120,015	825,689,629,114	95,696,931,589
23179	Prepaid Assets	3,898,901,118	3,491,149,507	2,873,588,153	1,850,364,509
23385	Working Capital	-109,127,767,827	668,620,162,754	1,176,601,822,834	733,424,131,287
23000	Accounts Payable	42,532,889,111	26,875,586,517	14,656,750,351	10,821,912,088
23029	Cash Equivalents	0	0	4,000,000,000	0
23245	Invested Capital	4,051,013,686,989	4,162,945,363,108	4,141,314,944,019	3,405,997,560,806
23340	Other Properties	96,935,265,136	79,092,295,758	87,379,943,430	52,098,239,522
23132	Minority Interest	1,224,514,141	983,736,061	1,016,715,908	922,619,320
23342	Other Receivables	433,676,044	340,953,590	7,668,632,882	17,731,873
23204	Retained Earnings	-231,784,665,472	-122,376,092,871	-31,033,031,403	-38,449,339,396
23217	Total Tax Payable	7,415,860,622	3,984,780,507	8,348,663,320	5,582,268,383
23001	Accounts Receivable	29,762,970,115	19,493,922,195	43,418,562,083	46,315,632,063
23280	Common Stock Equity	3,096,499,493,860	3,205,908,066,461	3,297,251,127,929	3,289,834,819,936
23403	Net Tangible Assets	3,089,527,812,396	3,198,936,384,997	3,290,279,446,465	3,282,810,349,000
23215	Stockholders Equity	3,096,499,493,860	3,205,908,066,461	3,297,251,127,929	3,289,834,819,936
23383	Tangible Book Value	3,089,527,812,396	3,198,936,384,997	3,290,279,446,465	3,282,810,349,000
23374	Total Capitalization	3,226,158,177,469	4,013,608,186,476	4,122,940,757,043	3,385,531,751,525
23312	Land And Improvements	3,074,485,189,829	3,074,485,189,829	2,652,536,769,846	2,074,048,903,340
23393	Ordinary Shares Number	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-151,629,476,307	-130,276,551,957	-121,230,073,828	-65,309,687,948
23282	Construction In Progress	35,870,506,466	43,220,383,986	92,585,968,075	481,625,461,963
23030	Cash And Cash Equivalents	525,762,948,837	533,208,033,479	542,400,475,238	525,479,693,804
23262	Gross Accounts Receivable	30,930,751,533	20,734,993,215	45,000,286,409	48,910,093,523
23012	Additional Paid In Capital	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332
23275	Buildings And Improvements	275,876,480,645	273,807,561,553	229,379,213,080	99,150,009,574
23163	Other Short Term Investments	229,000,000,000	320,000,000,000	650,000,000,000	200,000,000,000
23319	Machinery Furniture Equipment	881,568,807	1,113,618,807	1,415,223,807	12,850,515,020
23098	Goodwill And Other Intangible Assets	6,971,681,464	6,971,681,464	6,971,681,464	7,024,470,936
23261	Total Equity Gross Minority Interest	3,097,724,008,001	3,206,891,802,522	3,298,267,843,837	3,290,757,439,256
23067	Non Current Deferred Taxes Liabilities	562,533,279	401,783,743	0	0
23259	Total Liabilities Net Minority Interest	1,039,282,249,712	1,027,729,329,890	912,943,958,421	154,913,824,897
23046	Current Debt And Capital Lease Obligation	824,855,509,520	149,337,176,632	18,374,186,976	20,465,809,281
23266	Allowance For Doubtful Accounts Receivable	-1,167,781,418	-1,241,071,020	-1,581,724,326	-2,594,461,460
23124	Long Term Debt And Capital Lease Obligation	129,658,683,609	807,700,120,015	825,689,629,114	95,696,931,589
23344	Non Current Pension And Other Postretirement Benefit Plans	5,413,792,415	6,625,105,384	9,595,105,332	10,787,821,920

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	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	7,024,470,936
23531	Net Debt	474,659,496,568	428,751,244,292	508,857,817,058	463,110,430,660	463,364,166,260	423,829,263,168	301,663,340,852	0
23165	Payables	32,333,098,505	57,153,866,208	49,158,714,680	43,803,436,673	34,907,977,381	44,158,265,845	44,740,071,967	17,471,812,880
23139	Net P P E	3,327,851,840,899	3,332,419,534,576	3,333,962,832,916	3,336,797,264,729	3,335,444,288,233	3,341,442,497,976	2,942,067,044,410	2,654,463,441,471
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	946,895,606,825	954,514,193,129	955,585,440,308	953,316,919,261	965,256,038,620	957,037,296,647	844,063,816,090	116,162,740,870
23100	Gross P P E	3,484,620,846,787	3,484,049,010,883	3,480,227,581,792	3,477,723,719,801	3,470,870,005,372	3,471,719,049,933	3,063,297,118,238	2,719,773,129,419
23038	Common Stock	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000
23045	Current Debt	824,183,556,566	824,855,509,520	165,747,361,819	160,205,015,294	161,195,072,514	149,337,176,632	18,374,186,976	20,465,809,281
23532	Share Issued	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
23220	Total Assets	4,086,346,594,544	4,137,006,257,713	4,151,659,827,897	4,193,611,435,747	4,202,263,704,518	4,234,621,132,412	4,211,211,802,258	3,445,671,264,153
23027	Capital Stock	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000	3,325,000,000,000
23382	Other Payable	7,103,681,626	7,205,116,475	7,984,234,601	1,575,766,922	7,713,455,169	13,297,898,821	21,734,658,296	1,067,632,409
23028	Cash Financial	472,236,110,257	525,762,948,837	446,727,623,250	490,206,488,601	501,891,872,360	533,208,033,479	538,400,475,238	525,479,693,804
23123	Long Term Debt	122,712,050,259	129,658,683,609	789,838,078,489	793,111,903,967	804,060,966,106	807,700,120,015	825,689,629,114	95,696,931,589
23179	Prepaid Assets	4,235,783,309	3,898,901,118	3,633,182,737	3,670,264,011	3,635,332,436	3,491,149,507	2,873,588,153	1,850,364,509
23385	Working Capital	-132,752,324,906	-109,127,767,827	569,886,476,200	620,150,935,727	635,961,331,832	668,620,162,754	1,176,601,822,834	733,424,131,287
23000	Accounts Payable	17,333,058,830	42,532,889,111	35,200,327,615	37,617,923,494	22,288,036,399	26,875,586,517	14,656,750,351	10,821,912,088
23029	Cash Equivalents	0	0	0	0	0	0	4,000,000,000	0
23245	Invested Capital	4,021,294,097,338	4,051,013,686,989	4,070,560,664,904	4,119,084,171,734	4,139,051,741,716	4,162,945,363,108	4,141,314,944,019	3,405,997,560,806
23340	Other Properties	97,428,731,990	96,935,265,136	85,202,513,765	83,993,344,435	79,849,583,442	79,092,295,758	87,379,943,430	52,098,239,522
23132	Minority Interest	1,293,634,845	1,224,514,141	1,121,692,864	1,056,776,936	1,006,593,998	983,736,061	1,016,715,908	922,619,320
23342	Other Receivables	450,765,170	433,676,044	363,244,119	397,153,010	353,003,590	340,953,590	7,668,632,882	17,731,873
23204	Retained Earnings	-253,885,668,819	-231,784,665,472	-213,308,934,736	-162,516,906,859	-154,488,456,236	-122,376,092,871	-31,033,031,403	-38,449,339,396
23217	Total Tax Payable	7,896,358,049	7,415,860,622	5,974,152,464	4,609,746,257	4,906,485,813	3,984,780,507	8,348,663,320	5,582,268,383
23001	Accounts Receivable	36,674,249,862	29,762,970,115	30,510,939,006	25,994,512,373	21,878,469,622	19,493,922,195	43,418,562,083	46,315,632,063
23280	Common Stock Equity	3,074,398,490,513	3,096,499,493,860	3,114,975,224,596	3,165,767,252,473	3,173,795,703,096	3,205,908,066,461	3,297,251,127,929	3,289,834,819,936
23403	Net Tangible Assets	3,067,426,809,049	3,089,527,812,396	3,108,003,543,132	3,158,795,571,009	3,166,824,021,632	3,198,936,384,997	3,290,279,446,465	3,282,810,349,000
23215	Stockholders Equity	3,074,398,490,513	3,096,499,493,860	3,114,975,224,596	3,165,767,252,473	3,173,795,703,096	3,205,908,066,461	3,297,251,127,929	3,289,834,819,936
23383	Tangible Book Value	3,067,426,809,049	3,089,527,812,396	3,108,003,543,132	3,158,795,571,009	3,166,824,021,632	3,198,936,384,997	3,290,279,446,465	3,282,810,349,000
23374	Total Capitalization	3,197,110,540,772	3,226,158,177,469	3,904,813,303,085	3,958,879,156,440	3,977,856,669,202	4,013,608,186,476	4,122,940,757,043	3,385,531,751,525
23312	Land And Improvements	3,074,485,189,829	3,074,485,189,829	3,074,485,189,829	3,074,485,189,829	3,074,485,189,829	3,074,485,189,829	2,652,536,769,846	2,074,048,903,340
23393	Ordinary Shares Number	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000	33,250,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-156,769,005,888	-151,629,476,307	-146,264,748,876	-140,926,455,072	-135,425,717,139	-130,276,551,957	-121,230,073,828	-65,309,687,948
23282	Construction In Progress	5,708,919,812	35,870,506,466	45,481,535,370	44,113,300,710	41,534,754,051	43,220,383,986	92,585,968,075	481,625,461,963
23030	Cash And Cash Equivalents	472,236,110,257	525,762,948,837	446,727,623,250	490,206,488,601	501,891,872,360	533,208,033,479	542,400,475,238	525,479,693,804
23262	Gross Accounts Receivable	37,842,031,280	30,930,751,533	31,687,597,998	27,235,583,393	23,119,540,642	20,734,993,215	45,000,286,409	48,910,093,523
23012	Additional Paid In Capital	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332	3,284,159,332
23275	Buildings And Improvements	306,116,436,349	275,876,480,645	274,176,774,021	274,018,266,020	273,886,859,243	273,807,561,553	229,379,213,080	99,150,009,574
23163	Other Short Term Investments	229,000,000,000	229,000,000,000	320,000,000,000	320,000,000,000	320,000,000,000	320,000,000,000	650,000,000,000	200,000,000,000
23319	Machinery Furniture Equipment	881,568,807	881,568,807	881,568,807	1,113,618,807	1,113,618,807	1,113,618,807	1,415,223,807	12,850,515,020
23098	Goodwill And Other Intangible Assets	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	6,971,681,464	7,024,470,936
23261	Total Equity Gross Minority Interest	3,075,692,125,358	3,097,724,008,001	3,116,096,917,460	3,166,824,029,409	3,174,802,297,094	3,206,891,802,522	3,298,267,843,837	3,290,757,439,256
23067	Non Current Deferred Taxes Liabilities	562,533,279	562,533,279	401,783,743	401,783,743	401,783,743	401,783,743	0	0
23259	Total Liabilities Net Minority Interest	1,010,654,469,186	1,039,282,249,712	1,035,562,910,437	1,026,787,406,338	1,027,461,407,424	1,027,729,329,890	912,943,958,421	154,913,824,897
23046	Current Debt And Capital Lease Obligation	824,183,556,566	824,855,509,520	165,747,361,819	160,205,015,294	161,195,072,514	149,337,176,632	18,374,186,976	20,465,809,281
23266	Allowance For Doubtful Accounts Receivable	-1,167,781,418	-1,167,781,418	-1,176,658,992	-1,241,071,020	-1,241,071,020	-1,241,071,020	-1,581,724,326	-2,594,461,460
23124	Long Term Debt And Capital Lease Obligation	122,712,050,259	129,658,683,609	789,838,078,489	793,111,903,967	804,060,966,106	807,700,120,015	825,689,629,114	95,696,931,589
23344	Non Current Pension And Other Postretirement Benefit Plans	6,283,856,583	5,413,792,415	9,460,935,847	8,550,436,799	7,513,109,877	6,625,105,384	9,595,105,332	10,787,821,920

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	72,000,000	0	55,000,000	91,597,100	0
26185	Free Cash Flow	-101,182,626,326	-9,457,776,867	-339,291,208,785	-263,275,847,267	-471,965,329,724
26027	Changes In Cash	-29,655,762,103	79,035,325,587	-8,759,800,571	14,267,537,257	518,530,272,130
26182	Issuance Of Debt	76,671,868,720	71,771,408,938	149,411,228,741	842,818,248,015	122,406,267,224
26123	Sale Of Business	0	0	227,000,000	0	0
26016	End Cash Position	472,236,110,257	525,762,948,837	533,208,033,479	542,400,475,238	525,479,693,804
26112	Purchase Of P P E	-10,050,397,085	-1,965,013,434	-290,454,839,673	-310,404,936,909	-522,268,123,814
26183	Repayment Of Debt	-95,826,710,424	-73,637,066,026	-149,654,349,960	-113,142,597,965	-138,967,968,600
26125	Sale Of Investment	100,000,000,000	100,000,000,000	650,000,000,000	200,000,000,000	20,000,000,000
26005	Capital Expenditure	-10,050,397,085	-1,965,013,434	-290,454,839,673	-310,404,936,909	-522,268,123,814
26012	Financing Cash Flow	-19,545,135,777	-2,506,897,546	249,408,214	727,451,787,424	970,495,601,854
26013	Investing Cash Flow	81,021,602,915	89,034,986,566	39,827,160,327	-760,313,339,809	-502,268,123,814
26098	Common Stock Issuance	0	0	0	0	1,030,000,000,000
26110	Purchase Of Investment	-9,000,000,000	-9,000,000,000	-320,000,000,000	-650,000,000,000	0
26015	Beginning Cash Position	501,891,872,360	446,727,623,250	542,400,475,238	525,479,693,804	6,949,421,674
26223	Classesof Cash Payments	-352,803,655,697	-168,812,207,743	-365,711,612,448	-252,295,402,339	-214,456,755,677
26099	Long Term Debt Issuance	4,995,000,000	0	91,799,881,715	748,387,819,796	0
26090	Long Term Debt Payments	-23,516,676,986	-16,600,118,648	-104,716,644,038	-8,740,092,349	-6,801,039,853
26101	Short Term Debt Issuance	71,676,868,720	71,771,408,938	57,611,347,026	94,430,428,219	122,406,267,224
26091	Short Term Debt Payments	-72,310,033,438	-57,036,947,378	-44,937,705,922	-104,402,505,616	-132,166,928,747
26181	Issuance Of Capital Stock	0	0	0	0	1,030,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	1,030,000,000,000
26073	Net Long Term Debt Issuance	-18,521,676,986	-16,600,118,648	-12,916,762,323	739,647,727,447	-6,801,039,853
26164	Net Other Financing Charges	-390,294,073	-641,240,458	492,529,433	-449,287,797	-16,226,856,102
26119	Net P P E Purchase And Sale	-9,978,397,085	-1,965,013,434	-290,399,839,673	-310,313,339,809	-522,268,123,814
26075	Net Short Term Debt Issuance	-633,164,718	14,734,461,560	12,673,641,104	-9,972,077,397	-9,760,661,523
26072	Net Issuance Payments Of Debt	-19,154,841,704	-1,865,657,088	-243,121,219	729,675,650,050	-16,561,701,376
26226	Paymentson Behalfof Employees	-85,302,158,546	17,903,580,078	-100,269,540,230	-84,054,771,676	-132,743,418,321
26116	Net Business Purchase And Sale	0	0	227,000,000	0	0
26118	Net Investment Purchase And Sale	91,000,000,000	91,000,000,000	330,000,000,000	-450,000,000,000	20,000,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-432,641,188	2,653,244,177	0
26228	Other Cash Paymentsfrom Operating Activities	-112,465,054,346	-111,557,879,182	-129,175,399,725	-45,111,626,298	-27,464,306,734
26220	Cash Flowsfromusedin Operating Activities Direct	-91,132,229,241	-7,492,763,433	-48,836,369,112	47,129,089,642	50,302,794,090
26221	Classesof Cash Receiptsfrom Operating Activities	256,732,326,546	91,234,395,420	280,296,561,674	292,751,864,402	224,592,214,488

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	72,000,000	0	0	77,000,000	0	0	55,000,000	91,597,100	0
26185	Free Cash Flow	-101,182,626,326	-45,825,512,008	-9,457,776,867	-46,120,384,251	221,046,800	-40,238,160,800	-339,291,208,785	-263,275,847,267	-471,965,329,724
26027	Changes In Cash	-29,655,762,103	-53,526,838,580	79,035,325,587	-43,478,865,351	-11,685,383,759	-31,316,161,119	-8,759,800,571	14,267,537,257	518,530,272,130
26182	Issuance Of Debt	76,671,868,720	4,221,935,620	71,771,408,938	8,157,499,527	-7,478,975,365	13,654,704,545	149,411,228,741	842,818,248,015	122,406,267,224
26123	Sale Of Business	0	0	0	0	0	0	227,000,000	0	0
26016	End Cash Position	472,236,110,257	472,236,110,257	525,762,948,837	446,727,623,250	490,206,488,601	501,891,872,360	533,208,033,479	542,400,475,238	525,479,693,804
26112	Purchase Of P P E	-10,050,397,085	-727,627,826	-1,965,013,434	-2,866,085,773	-4,491,670,052	-3,239,241,691	-290,454,839,673	-310,404,936,909	-522,268,123,814
26183	Repayment Of Debt	-95,826,710,424	-11,840,521,924	-73,637,066,026	-5,888,978,480	-4,460,143,994	-5,435,962,572	-149,654,349,960	-113,142,597,965	-138,967,968,600
26125	Sale Of Investment	100,000,000,000	0	100,000,000,000	330,000,000,000	0	0	650,000,000,000	200,000,000,000	20,000,000,000
26005	Capital Expenditure	-10,050,397,085	-727,627,826	-1,965,013,434	-2,866,085,773	-4,491,670,052	-3,239,241,691	-290,454,839,673	-310,404,936,909	-522,268,123,814
26012	Financing Cash Flow	-19,545,135,777	-7,701,326,572	-2,506,897,546	2,569,518,900	-11,906,430,559	8,921,999,681	249,408,214	727,451,787,424	970,495,601,854
26013	Investing Cash Flow	81,021,602,915	-727,627,826	89,034,986,566	-2,794,085,773	-4,491,670,052	-3,239,241,691	39,827,160,327	-760,313,339,809	-502,268,123,814
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	1,030,000,000,000
26110	Purchase Of Investment	-9,000,000,000	0	-9,000,000,000	0	0	0	-320,000,000,000	-650,000,000,000	0
26015	Beginning Cash Position	501,891,872,360	525,762,948,837	446,727,623,250	490,206,488,601	501,891,872,360	533,208,033,479	542,400,475,238	525,479,693,804	6,949,421,674
26223	Classesof Cash Payments	-352,803,655,697	-120,282,518,106	-168,812,207,743	-77,041,037,637	-18,964,336,255	-88,137,011,659	-365,711,612,448	-252,295,402,339	-214,456,755,677
26099	Long Term Debt Issuance	4,995,000,000	0	0	4,995,000,000	0	0	91,799,881,715	748,387,819,796	0
26090	Long Term Debt Payments	-23,516,676,986	-6,946,633,350	-16,600,118,648	4,490,451,457	-4,460,376,445	-3,639,153,909	-104,716,644,038	-8,740,092,349	-6,801,039,853
26101	Short Term Debt Issuance	71,676,868,720	4,221,935,620	71,771,408,938	3,162,499,527	-7,478,975,365	13,654,704,545	57,611,347,026	94,430,428,219	122,406,267,224
26091	Short Term Debt Payments	-72,310,033,438	-4,893,888,574	-57,036,947,378	-10,379,429,937	232,451	-1,796,808,663	-44,937,705,922	-104,402,505,616	-132,166,928,747
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	1,030,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	1,030,000,000,000
26073	Net Long Term Debt Issuance	-18,521,676,986	-6,946,633,350	-16,600,118,648	9,485,451,457	-4,460,376,445	-3,639,153,909	-12,916,762,323	739,647,727,447	-6,801,039,853
26164	Net Other Financing Charges	-390,294,073	-82,740,268	-641,240,458	300,997,853	32,688,800	703,257,708	492,529,433	-449,287,797	-16,226,856,102
26119	Net P P E Purchase And Sale	-9,978,397,085	-727,627,826	-1,965,013,434	-2,794,085,773	-4,491,670,052	-3,239,241,691	-290,399,839,673	-310,313,339,809	-522,268,123,814
26075	Net Short Term Debt Issuance	-633,164,718	-671,952,954	14,734,461,560	-7,216,930,410	-7,478,742,914	11,857,895,882	12,673,641,104	-9,972,077,397	-9,760,661,523
26072	Net Issuance Payments Of Debt	-19,154,841,704	-7,618,586,304	-1,865,657,088	2,268,521,047	-11,939,119,359	8,218,741,973	-243,121,219	729,675,650,050	-16,561,701,376
26226	Paymentson Behalfof Employees	-85,302,158,546	-33,249,068,880	17,903,580,078	-48,465,768,541	-21,490,901,203	-29,567,494,458	-100,269,540,230	-84,054,771,676	-132,743,418,321
26116	Net Business Purchase And Sale	0	0	0	0	0	0	227,000,000	0	0
26118	Net Investment Purchase And Sale	91,000,000,000	0	91,000,000,000	330,000,000,000	0	0	330,000,000,000	-450,000,000,000	20,000,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	-432,641,188	2,653,244,177	0
26228	Other Cash Paymentsfrom Operating Activities	-112,465,054,346	-24,041,248,834	-111,557,879,182	-3,465,824,164	19,156,149	-33,861,250,677	-129,175,399,725	-45,111,626,298	-27,464,306,734
26220	Cash Flowsfromusedin Operating Activities Direct	-91,132,229,241	-45,097,884,182	-7,492,763,433	-43,254,298,478	4,712,716,852	-36,998,919,109	-48,836,369,112	47,129,089,642	50,302,794,090
26221	Classesof Cash Receiptsfrom Operating Activities	256,732,326,546	73,900,386,999	91,234,395,420	52,728,547,294	44,584,699,192	49,494,491,524	280,296,561,674	292,751,864,402	224,592,214,488

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	142	138	140	146	137.00 - 147.00	137	147	110.00 - 545.00	110	545	768,200	149,721,077	4,855,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	142	138	140	146	137.00 - 147.00	137	147	110.00 - 545.00	110	545	768,200	154,856,705	4,855,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	142	138	140	146	137.00 - 147.00	137	147	110.00 - 545.00	110	545	768,200	162,643,970	4,855,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	142	138	140	146	137.00 - 147.00	137	147	110.00 - 545.00	110	545	768,200	168,701,714	4,855,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	142	138	153	104	137.00 - 147.00	137	147	110.00 - 545.00	110	545	768,200	193,757,634	4,855,000,000,000	-3	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	142	139	145	104	134.00 - 142.00	134	142	110.00 - 545.00	110	545	3,589,100	204,262,174	4,722,000,000,000	-3	Apr 05, 2024 - Apr 06, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	142	140	143	94	134.00 - 142.00	134	142	110.00 - 545.00	110	545	2,979,200	214,357,775	4,722,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	140	137	142	104	124.00 - 143.00	124	143	110.00 - 545.00	110	545	4,404,400	222,325,341	4,722,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	147	147	140	98	111.00 - 147.00	111	147	110.00 - 545.00	110	545	5,426,500	233,845,215	4,655,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-29	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	233,845,215	4,888,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-28	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	246,136,260	4,888,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	147	0	0	0	0.00 - 0.00	0	0		0		0	257,888,155	4,888,000,000,000	-3	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	263,952,536	4,888,000,000,000	-3	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	268,583,282	4,888,000,000,000	-3	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-22	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	273,379,412	4,888,000,000,000	-3	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-21	At close: 04:13PM WIB	147	0	0	0	0.0000 - 0.0000	0	0		0		0	273,673,107	0	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-14	As of 04:13PM WIB. Market open.	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	275,601,892	4,888,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-13	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	275,633,310	4,888,000,000,000	-3	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	266,719,753	4,888,000,000,000	-3	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	266,811,839	4,888,000,000,000	-3	May 03, 2024 - May 07, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-05	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	267,213,989	4,888,000,000,000	-3	Mar 05, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-04	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	280,353,918	4,888,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-01	At close: 04:13PM WIB	147	0	0	0	147.00 - 147.00	147	147	110.00 - 545.00	110	545	0	294,429,462	4,888,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-29	At close: 04:13PM WIB	150	0	0	0	0.0000 - 0.0000	0	0		0		0	303,768,116	0	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	157	150	149	154	125.00 - 154.00	125	154	110.00 - 545.00	110	545	11,924,800	303,635,377	4,988,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	163	163	149	148	110.00 - 164.00	110	164	110.00 - 545.00	110	545	32,215,400	304,114,352	5,220,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-26	At close: 04:04PM WIB	168	168	163	165	162.00 - 168.00	162	168	130.00 - 545.00	130	545	2,554,600	304,613,188	5,420,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-23	At close: 04:06PM WIB	167	167	166	169	166.00 - 168.00	166	168	130.00 - 545.00	130	545	966,500	305,026,898	5,586,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk (CARE.JK)	2024-02-22	At close: 04:09PM WIB	167	167	167	171	167.00 - 180.00	167	180	130.00 - 545.00	130	545	10,936,100	305,137,822	5,553,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
CARE	PT Metro Healthcare Indonesia Tbk (CARE.JK)	2024-02-21	At close: 04:00PM WIB	167	167	165	167	162.00 - 168.00	162	168	130.00 - 545.00	130	545	53,089,300	304,426,176	5,553,000,000,000	-3	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-15	4,850,000,000,000	5,050,000,000,000	20	2	21	-167	-70	23	545	110	154	313	154,860,000	3,430,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-46	-5	-1	-4	242,680,000,000	7	3	-14,550,000,000	-110,920,000,000	-3	754,760,000,000	23	954,510,000,000	31	1	93	-83,030,000,000	-57,140,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-12	4,850,000,000,000	5,050,000,000,000	20	2	21	-167	-70	24	545	110	156	319	162,640,000	1,910,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-11	4,850,000,000,000	5,050,000,000,000	20	2	21	-167	-70	27	545	110	156	319	168,700,000	1,910,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-10	4,850,000,000,000	5,050,000,000,000	20	2	21	-167	-70	27	545	110	156	319	168,700,000	1,910,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-05	4,720,000,000,000	4,920,000,000,000	19	2	20	-162	-71	27	545	0	158	324	204,260,000	1,280,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-04	4,720,000,000,000	4,920,000,000,000	19	2	20	-162	-71	27	545	0	159	326	214,360,000	983	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-03	4,720,000,000,000	4,910,000,000,000	22	1	23	-357	-72	28	545	0	159	328	222,330,000	543	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-02	4,660,000,000,000	4,840,000,000,000	22	1	23	-352	-71	27	545	0	160	329	233,850,000	0	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-04-01	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	-71	27	545	110	160	329	233,850,000	0	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-29	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	-70	30	545	110	161	331	246,140,000	0	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-28	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	-70	29	545	0	161	333	257,890,000	0	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-27	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	-70	31	545	0	162	335	263,950,000	0	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-26	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	162	336	268,580,000	0	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-25	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	110	162	336	268,580,000	0	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-22	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	163	340	273,670,000	0	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-21	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	110	163	340	273,670,000	0	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-14	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	164	350	275,630,000	7,940,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-13	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	164	350	271,360,000	7,940,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-11	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	110	164	352	262,290,000	7,400,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-08	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	110	165	354	266,810,000	7,500,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-05	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	166	360	280,350,000	26,350,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-04	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	0	166	360	280,350,000	26,350,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-03-01	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	0	0	545	110	166	362	294,430,000	39,170,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-29	4,890,000,000,000	5,080,000,000,000	23	2	24	-369	-68	27	545	0	166	364	303,770,000	57,200,000	33,250,000,000	33,930,000,000	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-28	5,220,000,000,000	5,410,000,000,000	24	2	25	-393	0	0	545	0	166	367	304,110,000	81,130,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-27	5,420,000,000,000	5,610,000,000,000	25	2	26	-408	0	0	545	0	166	369	304,610,000	81,110,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk	2024-02-26	5,590,000,000,000	5,770,000,000,000	26	2	27	-420	0	0	545	0	166	369	304,610,000	81,110,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk (CARE.JK)	2024-02-23	5,550,000,000,000	5,740,000,000,000	26	2	27	-417	0	0	545	0	165	372	305,140,000	166,810,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk (CARE.JK)	2024-02-22	5,550,000,000,000	5,740,000,000,000	26	2	27	-417	0	0	545	130	165	372	305,140,000	166,810,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000
CARE	PT Metro Healthcare Indonesia Tbk (CARE.JK)	2024-02-21	5,550,000,000,000	5,740,000,000,000	26	2	27	-417	0	0	545	130	165	373	304,430,000	203,310,000	33,250,000,000	0	16,650,000,000	55	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-49	-43	-1	-3	213,830,000,000	6	-5	-25,180,000,000	-104,610,000,000	-3	766,730,000,000	23	955,590,000,000	31	3	94	-70,590,000,000	-305,800,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	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	172	174	171	171	15,500
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	172	172	172	172	400
2024-05-08	15:45:00	173	173	173	173	2,100
2024-05-08	15:44:00	173	173	173	173	1,100
2024-05-08	15:43:00	173	173	173	173	1,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	173	173	173	173	4,000
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	172	172	172	172	2,400
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	172	172	172	172	3,500
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	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	172	174	171	171	15,500
2024-05-08	15:46:00	172	172	172	172	400
2024-05-08	15:44:00	173	173	173	173	3,200
2024-05-08	15:42:00	173	173	173	173	1,000
2024-05-08	15:40:00	173	173	173	173	4,000
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	172	172	172	172	2,400
2024-05-08	15:32:00	172	172	172	172	3,500
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	175	175	173	173	8,500
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	174	174	174	174	5,200
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	15:06:39	174	174	174	174	0
2024-05-08	15:06:00	174	174	174	174	0
2024-05-08	15:04:00	176	176	175	175	2,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	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	173	174	171	171	18,000
2024-05-08	15:40:00	173	173	173	173	6,100
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	172	172	172	172	5,900
2024-05-08	15:25:00	175	175	173	173	8,500
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	174	174	174	174	5,200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:06:39	174	174	174	174	0
2024-05-08	15:05:00	174	174	174	174	0
2024-05-08	15:00:00	176	176	175	175	7,900
2024-05-08	14:55:00	175	175	175	175	100
2024-05-08	14:50:00	175	175	175	175	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	177	177	176	176	24,800
2024-05-08	14:35:00	177	177	176	177	8,100
2024-05-08	14:30:00	177	177	176	177	18,100
2024-05-08	14:25:00	176	177	176	177	12,800
2024-05-08	14:20:00	177	177	176	177	4,700
2024-05-08	14:15:57	177	177	177	177	0
2024-05-08	14:15:00	177	177	176	177	17,600
2024-05-08	14:10:00	176	177	176	177	14,000
2024-05-08	14:05:00	176	176	176	176	6,700
2024-05-08	14:00:00	176	176	176	176	13,200
2024-05-08	13:55:00	176	176	176	176	18,000
2024-05-08	13:50:00	176	176	176	176	35,100
2024-05-08	13:45:00	176	176	176	176	9,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	0
2024-05-08	15:45:00	173	174	171	171	18,000
2024-05-08	15:30:00	172	173	172	173	12,000
2024-05-08	15:15:00	174	175	173	173	13,700
2024-05-08	15:06:39	174	174	174	174	0
2024-05-08	15:00:00	176	176	174	174	7,900
2024-05-08	14:45:00	175	175	175	175	200
2024-05-08	14:30:00	177	177	176	176	51,000
2024-05-08	14:15:57	177	177	177	177	0
2024-05-08	14:15:00	177	177	176	177	35,100
2024-05-08	14:00:00	176	177	176	177	33,900
2024-05-08	13:45:00	176	176	176	176	62,400
2024-05-08	13:30:00	174	176	174	176	56,900
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	11:54:56	175	175	175	175	0
2024-05-08	11:45:00	174	175	174	175	13,000
2024-05-08	11:36:41	173	173	173	173	0
2024-05-08	11:30:00	174	174	173	173	11,300
2024-05-08	11:15:00	175	175	175	175	14,000
2024-05-08	11:00:00	175	176	175	175	40,600
2024-05-08	10:57:18	176	176	176	176	0
2024-05-08	10:45:00	175	177	175	176	47,100
2024-05-08	10:30:00	174	175	173	175	43,400
2024-05-08	10:17:21	173	173	173	173	0
2024-05-08	10:15:00	174	174	170	174	51,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	0
2024-05-08	15:30:00	172	174	171	171	30,000
2024-05-08	15:06:39	174	174	174	174	0
2024-05-08	15:00:00	176	176	173	173	21,600
2024-05-08	14:30:00	177	177	175	175	51,200
2024-05-08	14:15:57	177	177	177	177	0
2024-05-08	14:00:00	176	177	176	177	69,000
2024-05-08	13:30:00	174	176	174	176	119,300
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	11:54:56	175	175	175	175	0
2024-05-08	11:36:41	173	173	173	173	0
2024-05-08	11:30:00	174	175	173	175	24,300
2024-05-08	11:00:00	175	176	175	175	54,600
2024-05-08	10:57:18	176	176	176	176	0
2024-05-08	10:30:00	174	177	173	176	90,500
2024-05-08	10:17:21	173	173	173	173	0
2024-05-08	10:00:00	173	174	170	174	107,800
2024-05-08	09:30:00	170	170	169	170	105,700
2024-05-08	09:27:43	170	170	170	170	0
2024-05-08	09:00:00	175	175	165	170	34,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	172	174	168	174	117,300
2024-05-07	15:22:14	172	172	172	172	0
2024-05-07	15:00:00	169	172	169	171	75,800
2024-05-07	14:30:00	166	169	165	169	119,800
2024-05-07	14:24:30	167	167	167	167	0
2024-05-07	14:00:00	168	168	167	167	20,500
2024-05-07	13:30:00	168	168	167	167	28,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	0
2024-05-08	15:06:39	174	174	174	174	0
2024-05-08	15:00:00	176	176	171	171	51,100
2024-05-08	14:15:57	177	177	177	177	0
2024-05-08	14:00:00	176	177	175	175	120,200
2024-05-08	13:00:00	174	176	174	176	119,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:56	175	175	175	175	0
2024-05-08	11:36:41	173	173	173	173	0
2024-05-08	11:00:00	175	176	173	175	78,900
2024-05-08	10:57:18	176	176	176	176	0
2024-05-08	10:17:21	173	173	173	173	0
2024-05-08	10:00:00	173	177	170	176	198,300
2024-05-08	09:27:43	170	170	170	170	0
2024-05-08	09:00:00	175	175	165	170	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:22:14	172	172	172	172	0
2024-05-07	15:00:00	169	174	168	174	189,700
2024-05-07	14:24:30	167	167	167	167	0
2024-05-07	14:00:00	168	169	165	169	140,300
2024-05-07	13:00:00	168	168	167	167	25,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:54	168	168	168	168	0
2024-05-07	11:48:25	168	168	168	168	0
2024-05-07	11:00:00	166	168	166	168	33,400
2024-05-07	10:51:04	166	166	166	166	0
2024-05-07	10:12:09	166	166	166	166	0
2024-05-07	10:00:00	162	168	162	166	91,000
2024-05-07	09:29:55	161	161	161	161	0
2024-05-07	09:00:00	165	165	160	162	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	173	173	173	173	0
2024-05-08	15:06:39	174	174	174	174	0
2024-05-08	15:00:00	176	176	171	173	58,800
2024-05-08	14:15:57	177	177	177	177	0
2024-05-08	13:30:00	174	177	174	175	239,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:56	175	175	175	175	0
2024-05-08	11:36:41	173	173	173	173	0
2024-05-08	10:57:18	176	176	176	176	0
2024-05-08	10:30:00	174	177	173	175	169,400
2024-05-08	10:17:21	173	173	173	173	0
2024-05-08	09:27:43	170	170	170	170	0
2024-05-08	09:00:00	175	175	165	174	247,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:22:14	172	172	172	172	0
2024-05-07	15:00:00	169	175	168	175	300,600
2024-05-07	14:24:30	167	167	167	167	0
2024-05-07	13:30:00	168	169	165	169	169,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:54	168	168	168	168	0
2024-05-07	11:48:25	168	168	168	168	0
2024-05-07	10:51:04	166	166	166	166	0
2024-05-07	10:30:00	162	168	162	168	68,000
2024-05-07	10:12:09	166	166	166	166	0
2024-05-07	09:29:55	161	161	161	161	0
2024-05-07	09:00:00	165	168	160	168	172,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:32:14	159	159	159	159	0
2024-05-06	15:00:00	160	165	158	165	407,700
2024-05-06	14:44:21	160	160	160	160	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	175	177	165	173	680,700
2024-05-07	09:00:00	165	175	160	175	701,200
2024-05-06	09:00:00	165	170	156	165	528,800
2024-05-03	09:00:00	166	166	149	164	1,068,100
2024-05-02	09:00:00	175	175	163	163	311,000
2024-04-30	09:00:00	155	174	150	172	3,371,600
2024-04-29	09:00:00	144	155	137	155	448,400
2024-04-26	09:00:00	136	144	136	144	823,200
2024-04-25	09:00:00	138	140	137	139	331,600
2024-04-24	09:00:00	139	140	135	140	1,721,900
2024-04-23	09:00:00	140	144	134	140	1,668,000
2024-04-22	09:00:00	150	150	140	140	843,600
2024-04-19	09:00:00	141	152	140	144	5,355,200
2024-04-18	09:00:00	142	144	137	143	3,801,200
2024-04-17	09:00:00	142	143	133	143	7,186,300
2024-04-16	09:00:00	146	146	137	143	1,651,000
2024-04-05	09:00:00	138	147	137	146	768,200
2024-04-04	09:00:00	137	142	134	142	3,589,000
2024-04-03	09:00:00	140	142	134	142	2,979,200
2024-04-02	09:00:00	137	143	124	142	4,404,400
2024-04-01	09:00:00	147	147	111	140	5,426,500
2024-03-28	09:00:00	147	147	147	147	0
2024-03-27	09:00:00	147	147	147	147	0
2024-03-26	09:00:00	147	147	147	147	0
2024-03-25	09:00:00	147	147	147	147	0
2024-03-22	09:00:00	147	147	147	147	0
2024-03-21	09:00:00	147	147	147	147	0
2024-03-20	09:00:00	147	147	147	147	0
2024-03-19	09:00:00	147	147	147	147	0
2024-03-18	09:00:00	147	147	147	147	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	165	175	160	175	701,200
2024-05-06	09:00:00	165	170	156	165	528,800
2024-05-02	09:00:00	175	175	163	163	311,000
2024-04-30	09:00:00	155	174	150	172	3,371,600
2024-04-29	09:00:00	144	155	137	155	448,400
2024-04-26	09:00:00	136	144	136	144	823,200
2024-04-25	09:00:00	138	140	137	139	331,600
2024-04-24	09:00:00	139	140	135	140	1,721,900
2024-04-23	09:00:00	140	144	134	140	1,668,000
2024-04-22	09:00:00	150	150	140	140	843,600
2024-04-19	09:00:00	141	152	140	144	5,355,200
2024-04-18	09:00:00	142	144	137	143	3,801,200
2024-04-17	09:00:00	142	143	133	143	7,186,300
2024-04-16	09:00:00	146	146	137	143	1,651,000
2024-04-05	09:00:00	138	147	137	146	768,200
2024-04-04	09:00:00	137	142	134	142	3,589,000
2024-04-03	09:00:00	140	142	134	142	2,979,200
2024-04-02	09:00:00	137	143	124	142	4,404,400
2024-04-01	09:00:00	147	147	111	140	5,426,500
2024-03-28	09:00:00	147	147	147	147	0
2024-03-27	09:00:00	147	147	147	147	0
2024-03-26	09:00:00	147	147	147	147	0
2024-03-25	09:00:00	147	147	147	147	0
2024-03-22	09:00:00	147	147	147	147	0
2024-03-21	09:00:00	147	147	147	147	0
2024-03-20	09:00:00	147	147	147	147	0
2024-03-19	09:00:00	147	147	147	147	0
2024-03-18	09:00:00	147	147	147	147	0
2024-03-15	09:00:00	147	147	147	147	0
2024-03-14	09:00:00	147	147	147	147	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	165	177	156	173	1,910,700
2024-04-28	00:00:00	144	175	137	164	5,199,100
2024-04-21	00:00:00	150	150	134	144	5,388,300
2024-04-14	00:00:00	146	152	133	144	17,993,700
2024-04-07	00:00:00	146	146	146	146	0
2024-03-31	00:00:00	147	147	111	146	17,167,300
2024-03-24	00:00:00	147	147	147	147	0
2024-03-17	00:00:00	147	147	147	147	0
2024-03-10	00:00:00	147	147	147	147	0
2024-03-03	00:00:00	147	147	147	147	0
2024-02-25	00:00:00	168	168	110	147	73,997,100
2024-02-18	00:00:00	166	180	162	168	189,515,200
2024-02-11	00:00:00	172	192	160	166	619,187,900
2024-02-04	00:00:00	166	175	161	171	871,250,600
2024-01-28	00:00:00	163	169	159	166	2,024,262,000
2024-01-21	00:00:00	177	184	160	164	1,974,172,000
2024-01-14	00:00:00	175	180	170	177	2,592,710,000
2024-01-07	00:00:00	161	176	160	174	2,876,448,900
2023-12-31	00:00:00	160	162	157	161	2,341,478,800
2023-12-24	00:00:00	155	162	155	160	1,746,224,600
2023-12-17	00:00:00	149	204	149	155	122,362,200
2023-12-10	00:00:00	162	165	130	154	43,477,400
2023-12-03	00:00:00	177	186	161	162	1,601,822,100
2023-11-26	00:00:00	184	196	162	177	969,266,400
2023-11-19	00:00:00	206	232	175	193	68,162,800
2023-11-12	00:00:00	168	342	163	218	111,379,200
2023-11-05	00:00:00	180	190	136	163	50,644,500
2023-10-29	00:00:00	480	480	204	204	5,090,100
2023-10-22	00:00:00	480	480	480	480	0
2023-10-15	00:00:00	480	480	480	480	0

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	175	177	149	173	3,289,800
2024-03-31	00:00:00	147	174	111	172	44,369,300
2024-02-29	00:00:00	147	147	147	147	0
2024-01-31	00:00:00	164	192	110	147	2,569,386,600
2023-12-31	00:00:00	160	184	157	164	10,993,635,900
2023-11-30	00:00:00	184	204	130	160	4,349,203,200
2023-10-31	00:00:00	450	450	136	185	369,226,100
2023-09-30	00:00:00	480	480	480	480	0
2023-08-31	00:00:00	515	530	480	480	5,161,381,600
2023-07-31	00:00:00	515	525	492	515	5,851,542,000
2023-06-30	00:00:00	468	545	458	515	4,987,989,900
2023-05-31	00:00:00	484	510	462	468	4,051,793,300
2023-04-30	00:00:00	484	498	456	484	5,037,996,300
2023-03-31	00:00:00	492	505	478	484	398,498,700
2023-02-28	00:00:00	478	498	476	494	281,929,800
2023-01-31	00:00:00	468	480	464	480	95,723,800
2022-12-31	00:00:00	476	510	462	494	6,663,445,100
2022-11-30	00:00:00	482	486	440	476	9,543,097,700
2022-10-31	00:00:00	510	515	452	482	7,724,513,500
2022-09-30	00:00:00	505	530	480	510	6,913,393,600
2022-08-31	00:00:00	478	520	470	505	6,216,910,500
2022-07-31	00:00:00	500	500	432	478	2,471,753,900
2022-06-30	00:00:00	500	520	486	500	9,183,202,300
2022-05-31	00:00:00	545	555	482	500	8,989,327,000
2022-04-30	00:00:00	520	550	492	545	6,611,368,900
2022-03-31	00:00:00	530	605	505	520	6,965,497,600
2022-02-28	00:00:00	560	565	496	530	8,204,578,200
2022-01-31	00:00:00	530	595	530	560	5,454,310,000
2021-12-31	00:00:00	515	540	482	530	7,452,634,300
2021-11-30	00:00:00	478	535	474	515	9,538,135,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	175	177	149	173	3,289,800
2024-03-31	00:00:00	147	174	111	172	44,369,300
2024-02-29	00:00:00	147	147	147	147	0
2024-01-31	00:00:00	164	192	110	172	2,613,755,900
2023-12-31	00:00:00	160	192	110	147	13,563,022,500
2023-11-30	00:00:00	184	204	110	147	17,912,225,700
2023-10-31	00:00:00	450	450	130	164	15,712,065,200
2023-09-30	00:00:00	480	480	130	160	4,718,429,300
2023-08-31	00:00:00	515	530	136	185	5,530,607,700
2023-07-31	00:00:00	515	530	480	480	11,012,923,600
2023-06-30	00:00:00	468	545	458	480	16,000,913,500
2023-05-31	00:00:00	484	545	458	515	14,891,325,200
2023-04-30	00:00:00	484	545	458	515	9,039,783,200
2023-03-31	00:00:00	484	510	456	468	9,089,789,600
2023-02-28	00:00:00	494	515	456	484	5,981,397,200
2023-01-31	00:00:00	480	515	458	484	2,117,168,000
2022-10-31	00:00:00	510	515	440	494	23,931,056,300
2022-07-31	00:00:00	500	530	432	510	15,602,058,000
2022-04-30	00:00:00	520	555	482	500	24,783,898,200
2022-01-31	00:00:00	530	605	496	520	20,624,385,800
2021-10-31	00:00:00	458	540	448	530	26,605,411,400
2021-07-31	00:00:00	370	494	356	458	27,562,820,600
2021-04-30	00:00:00	314	394	300	370	16,602,831,600
2021-01-31	00:00:00	312	364	300	314	7,221,481,200

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters