Informasi Saham DGIK PT Nusa Konstruksi Enjiniring Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	463,414,027,235	575,056,424,128	665,823,464,549
14010	Ps Ratio	5	1	1	2
14008	Pe Ratio	9	18	14	0
40001	Market Cap	11	442,121,743,000	493,531,248,000	693,119,869,200
102	Enterprises Value E B I T D A Ratio	15	57	11	30
101	Enterprises Value Revenue Ratio	35	1	1	7
14012	Pb Ratio	42	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	463,414,027,235	575,056,424,128	598,817,246,730	683,467,138,321	608,063,475,449	665,823,464,549
14010	Ps Ratio	5	1	1	2	2	2	2
14008	Pe Ratio	9	18	14	23	72	79	0
40001	Market Cap	11	442,121,743,000	493,531,248,000	554,204,103,200	676,445,276,000	635,359,880,100	693,119,869,200
102	Enterprises Value E B I T D A Ratio	15	57	11	16	33	61	30
101	Enterprises Value Revenue Ratio	35	1	1	2	2	1	7
14012	Pb Ratio	42	1	1	1	1	1	1

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	27,977,960,597	6,301,860,059	11,531,103,600	14,010,090,574	-5,275,767,515
20304	Write Off	-4,460,084,267	-4,109,697,387	-394,185,240	-4,048,264,391	-5,897,545,192
20091	Net Income	25,153,793,286	7,736,033,902	8,256,118,871	7,837,519,453	-14,966,090,545
29004	Basic E P S	5	0	2	1	-3
20190	E B I T D A	37,618,115,765	8,931,387,417	21,412,774,947	23,009,729,041	7,082,512,948
20046	Gross Profit	82,350,503,473	19,580,570,188	57,052,289,697	50,907,550,738	47,280,010,732
29009	Diluted E P S	5	0	2	1	-3
20136	Pretax Income	25,748,285,057	7,234,636,373	9,769,275,669	10,373,008,750	-13,678,152,944
20145	Tax Provision	600,376,260	-495,513,040	1,531,814,460	2,533,268,980	1,289,896,300
20100	Total Revenue	462,778,375,826	164,238,037,629	373,043,766,945	366,451,807,136	478,933,385,858
20164	Total Expenses	453,142,017,063	161,969,353,466	408,331,307,521	394,623,886,338	577,422,390,868
20013	Cost Of Revenue	380,427,872,353	144,657,467,441	315,991,477,248	315,544,256,398	431,653,375,126
20177	Interest Income	633,051,947	160,644,609	933,252,287	1,491,969,093	3,100,948,463
20057	Interest Expense	2,229,675,540	-932,776,314	1,761,827,931	3,637,081,824	8,402,385,429
20109	Operating Income	9,636,358,763	2,268,684,163	-35,287,540,576	-28,172,079,202	-98,489,005,010
20316	Normalized Income	18,446,275,423	4,530,469,940	7,425,486,528	5,461,561,393	-19,373,708,474
20108	Operating Expense	72,714,144,710	17,311,886,025	92,339,830,273	79,079,629,940	145,769,015,742
20112	Operating Revenue	462,778,375,826	164,238,037,629	373,043,766,945	366,451,807,136	478,933,385,858
20087	Minority Interests	5,884,489	5,884,489	18,657,662	-2,220,318	1,958,699
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,955,069,925	98,042,435	-2,550,631,881	-3,017,796,363	-7,195,865,805
20416	Total Unusual Items	6,867,651,834	4,109,697,387	985,094,331	3,143,705,591	5,876,823,905
29010	Basic Average Shares	5,170,805,233	0	5,346,786,525	5,521,728,500	5,521,728,500
20269	Other Special Charges	-2,407,567,567	0	-590,909,091	904,558,800	20,721,287
20287	Rent And Landing Fees	0	0	0	0	496,467,596
29011	Diluted Average Shares	5,170,805,233	0	5,346,786,525	5,521,728,500	5,521,728,500
20420	Normalized E B I T D A	30,750,463,931	4,821,690,030	20,427,680,616	19,866,023,450	1,205,689,043
20162	Special Income Charges	6,867,651,834	4,109,697,387	985,094,331	3,143,705,591	5,876,823,905
20315	Reconciled Depreciation	9,640,155,168	2,629,527,358	9,881,671,347	8,999,638,467	12,358,280,463
20312	Other Operating Expenses	14,278,829,802	4,712,832,028	14,623,381,511	16,175,663,915	44,867,953,718
20368	Total Other Finance Cost	1,358,446,332	995,378,488	1,722,056,237	872,683,632	1,894,428,839
20440	Rent Expense Supplemental	0	0	0	0	496,467,596
20314	Reconciled Cost Of Revenue	380,427,872,353	144,657,467,441	315,991,477,248	315,544,256,398	431,653,375,126
20419	Tax Effect Of Unusual Items	160,133,971	904,133,425	154,461,988	767,747,531	1,469,205,976
20018	Depreciation Income Statement	9,640,155,168	2,629,527,358	9,881,671,347	8,999,638,467	12,358,280,463
20075	Interest Income Non Operating	633,051,947	160,644,609	933,252,287	1,491,969,093	3,100,948,463
20064	Interest Expense Non Operating	2,229,675,540	-932,776,314	1,761,827,931	3,637,081,824	8,402,385,429
20093	Net Income Common Stockholders	25,153,793,286	7,736,033,902	8,256,118,871	7,837,519,453	-14,966,090,545
20094	Net Income Continuous Operations	25,147,908,797	7,730,149,413	8,237,461,209	7,839,739,770	-14,968,049,244
20045	General And Administrative Expense	12,655,050,125	4,658,801,136	17,443,958,258	18,629,317,961	17,495,274,242
20159	Selling General And Administration	12,655,050,125	4,658,801,136	17,443,958,258	18,629,317,961	17,495,274,242
20435	Total Operating Income As Reported	13,998,070,023	1,597,583,622	-9,615,373,041	-13,441,964,330	-37,114,557,082
20412	Other Non Operating Income Expenses	6,511,446,919	1,595,028,198	15,733,072,746	17,024,838,253	21,525,150,191
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	25,153,793,286	7,736,033,902	8,256,118,871	7,837,519,453	-14,966,090,545
20417	Total Unusual Items Excluding Goodwill	6,867,651,834	4,109,697,387	985,094,331	3,143,705,591	5,876,823,905
20077	Net Non Operating Interest Income Expense	-2,955,069,925	98,042,435	-2,550,631,881	-3,017,796,363	-7,195,865,805
20346	Net Income Including Noncontrolling Interests	25,147,908,797	7,730,149,413	8,237,461,209	7,839,739,770	-14,968,049,244
20019	Depreciation And Amortization In Income Statement	9,640,155,168	2,629,527,358	9,881,671,347	8,999,638,467	12,358,280,463
20309	Net Income From Continuing And Discontinued Operation	25,153,793,286	7,736,033,902	8,256,118,871	7,837,519,453	-14,966,090,545
20331	Net Income From Continuing Operation Net Minority Interest	25,153,793,286	7,736,033,902	8,256,118,871	7,837,519,453	-14,966,090,545

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	27,977,960,597	6,301,860,059	10,139,393,942	16,126,986,322	-4,590,279,726	11,531,103,600	14,010,090,574	-5,275,767,515
20304	Write Off	-4,460,084,267	-4,109,697,387	-87,596,720	-131,395,080	-131,395,080	-394,185,240	-4,048,264,391	-5,897,545,192
20091	Net Income	25,153,793,286	7,736,033,902	8,182,103,389	14,461,235,468	-5,225,579,473	8,256,118,871	7,837,519,453	-14,966,090,545
29004	Basic E P S	5	0	7	0	-1	2	1	-3
20190	E B I T D A	37,618,115,765	8,931,387,417	13,350,724,061	19,293,753,158	-3,957,748,871	21,412,774,947	23,009,729,041	7,082,512,948
20046	Gross Profit	82,350,503,473	19,580,570,188	20,929,543,954	28,671,798,957	13,168,590,374	57,052,289,697	50,907,550,738	47,280,010,732
29009	Diluted E P S	5	0	7	0	-1	2	1	-3
20136	Pretax Income	25,748,285,057	7,234,636,373	8,219,183,289	15,153,192,008	-4,858,726,613	9,769,275,669	10,373,008,750	-13,678,152,944
20145	Tax Provision	600,376,260	-495,513,040	37,079,900	691,956,540	366,852,860	1,531,814,460	2,533,268,980	1,289,896,300
20100	Total Revenue	462,778,375,826	164,238,037,629	126,081,168,030	84,305,189,916	88,153,980,251	373,043,766,945	366,451,807,136	478,933,385,858
20164	Total Expenses	453,142,017,063	161,969,353,466	122,568,344,169	74,609,606,144	93,994,713,284	408,331,307,521	394,623,886,338	577,422,390,868
20013	Cost Of Revenue	380,427,872,353	144,657,467,441	105,151,624,076	55,633,390,959	74,985,389,877	315,991,477,248	315,544,256,398	431,653,375,126
20177	Interest Income	633,051,947	160,644,609	151,851,391	164,045,196	156,510,751	933,252,287	1,491,969,093	3,100,948,463
20057	Interest Expense	2,229,675,540	-932,776,314	1,920,210,653	973,794,314	268,446,887	1,761,827,931	3,637,081,824	8,402,385,429
20109	Operating Income	9,636,358,763	2,268,684,163	3,512,823,861	9,695,583,772	-5,840,733,033	-35,287,540,576	-28,172,079,202	-98,489,005,010
20316	Normalized Income	18,446,275,423	4,530,469,940	8,087,368,425	12,045,434,210	-5,328,067,635	7,425,486,528	5,461,561,393	-19,373,708,474
20108	Operating Expense	72,714,144,710	17,311,886,025	17,416,720,093	18,976,215,185	19,009,323,407	92,339,830,273	79,079,629,940	145,769,015,742
20112	Operating Revenue	462,778,375,826	164,238,037,629	126,081,168,030	84,305,189,916	88,153,980,251	373,043,766,945	366,451,807,136	478,933,385,858
20087	Minority Interests	5,884,489	5,884,489	0	0	0	18,657,662	-2,220,318	1,958,699
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,955,069,925	98,042,435	-1,779,163,322	-1,128,200,038	-145,749,000	-2,550,631,881	-3,017,796,363	-7,195,865,805
20416	Total Unusual Items	6,867,651,834	4,109,697,387	95,164,287	2,531,395,080	131,395,080	985,094,331	3,143,705,591	5,876,823,905
29010	Basic Average Shares	5,170,805,233	0	5,264,318,325	0	5,346,786,525	5,346,786,525	5,521,728,500	5,521,728,500
20269	Other Special Charges	-2,407,567,567	0	-7,567,567	0	0	-590,909,091	904,558,800	20,721,287
20287	Rent And Landing Fees	0	0	-5,719,470	-74,280,530	81,050,000	0	0	496,467,596
29011	Diluted Average Shares	5,170,805,233	0	5,264,318,325	0	5,346,786,525	5,346,786,525	5,521,728,500	5,521,728,500
20420	Normalized E B I T D A	30,750,463,931	4,821,690,030	13,255,559,774	16,762,358,078	-4,089,143,951	20,427,680,616	19,866,023,450	1,205,689,043
20162	Special Income Charges	6,867,651,834	4,109,697,387	95,164,287	2,531,395,080	131,395,080	985,094,331	3,143,705,591	5,876,823,905
20315	Reconciled Depreciation	9,640,155,168	2,629,527,358	3,211,330,119	3,166,766,836	632,530,855	9,881,671,347	8,999,638,467	12,358,280,463
20312	Other Operating Expenses	14,278,829,802	4,712,832,028	2,561,845,006	3,145,881,834	3,858,270,934	14,623,381,511	16,175,663,915	44,867,953,718
20368	Total Other Finance Cost	1,358,446,332	995,378,488	10,804,060	318,450,920	33,812,864	1,722,056,237	872,683,632	1,894,428,839
20440	Rent Expense Supplemental	0	0	-5,719,470	-74,280,530	81,050,000	0	0	496,467,596
20314	Reconciled Cost Of Revenue	380,427,872,353	144,657,467,441	105,151,624,076	55,633,390,959	74,985,389,877	315,991,477,248	315,544,256,398	431,653,375,126
20419	Tax Effect Of Unusual Items	160,133,971	904,133,425	429,323	115,593,822	28,906,918	154,461,988	767,747,531	1,469,205,976
20018	Depreciation Income Statement	9,640,155,168	2,629,527,358	3,211,330,119	3,166,766,836	632,530,855	9,881,671,347	8,999,638,467	12,358,280,463
20075	Interest Income Non Operating	633,051,947	160,644,609	151,851,391	164,045,196	156,510,751	933,252,287	1,491,969,093	3,100,948,463
20064	Interest Expense Non Operating	2,229,675,540	-932,776,314	1,920,210,653	973,794,314	268,446,887	1,761,827,931	3,637,081,824	8,402,385,429
20093	Net Income Common Stockholders	25,153,793,286	7,736,033,902	8,182,103,389	14,461,235,468	-5,225,579,473	8,256,118,871	7,837,519,453	-14,966,090,545
20094	Net Income Continuous Operations	25,147,908,797	7,730,149,413	8,182,103,389	14,461,235,468	-5,225,579,473	8,237,461,209	7,839,739,770	-14,968,049,244
20045	General And Administrative Expense	12,655,050,125	4,658,801,136	2,356,388,140	1,888,197,398	3,751,663,451	17,443,958,258	18,629,317,961	17,495,274,242
20159	Selling General And Administration	12,655,050,125	4,658,801,136	2,356,388,140	1,888,197,398	3,751,663,451	17,443,958,258	18,629,317,961	17,495,274,242
20435	Total Operating Income As Reported	13,998,070,023	1,597,583,622	6,772,339,066	12,367,496,698	-6,739,349,363	-9,615,373,041	-13,441,964,330	-37,114,557,082
20412	Other Non Operating Income Expenses	6,511,446,919	1,595,028,198	1,896,573,525	1,356,968,702	1,662,876,494	15,733,072,746	17,024,838,253	21,525,150,191
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	25,153,793,286	7,736,033,902	8,182,103,389	14,461,235,468	-5,225,579,473	8,256,118,871	7,837,519,453	-14,966,090,545
20417	Total Unusual Items Excluding Goodwill	6,867,651,834	4,109,697,387	95,164,287	2,531,395,080	131,395,080	985,094,331	3,143,705,591	5,876,823,905
20077	Net Non Operating Interest Income Expense	-2,955,069,925	98,042,435	-1,779,163,322	-1,128,200,038	-145,749,000	-2,550,631,881	-3,017,796,363	-7,195,865,805
20346	Net Income Including Noncontrolling Interests	25,147,908,797	7,730,149,413	8,182,103,389	14,461,235,468	-5,225,579,473	8,237,461,209	7,839,739,770	-14,968,049,244
20019	Depreciation And Amortization In Income Statement	9,640,155,168	2,629,527,358	3,211,330,119	3,166,766,836	632,530,855	9,881,671,347	8,999,638,467	12,358,280,463
20309	Net Income From Continuing And Discontinued Operation	25,153,793,286	7,736,033,902	8,182,103,389	14,461,235,468	-5,225,579,473	8,256,118,871	7,837,519,453	-14,966,090,545
20331	Net Income From Continuing Operation Net Minority Interest	25,153,793,286	7,736,033,902	8,182,103,389	14,461,235,468	-5,225,579,473	8,256,118,871	7,837,519,453	-14,966,090,545

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	21,302,975,733	0	0	0
23165	Payables	163,073,786,243	176,416,040,682	206,023,326,569	259,295,406,836
23139	Net P P E	122,822,437,500	126,959,476,631	133,386,114,297	142,033,885,414
23351	Properties	0	0	0	0
23386	Total Debt	47,104,580,361	10,532,989,978	20,298,379,818	56,605,863,614
23100	Gross P P E	467,899,628,066	469,478,456,192	472,491,596,604	473,800,280,688
23038	Common Stock	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000
23045	Current Debt	47,104,580,361	9,571,681,810	9,571,428,576	35,912,818,044
23532	Share Issued	5,541,165,000	5,541,165,000	5,541,165,000	5,541,165,000
23220	Total Assets	915,924,074,237	915,761,782,790	1,011,376,737,496	1,106,977,581,458
23027	Capital Stock	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000
23382	Other Payable	38,255,056,000	53,274,904,150	38,573,764,081	45,269,984,437
23028	Cash Financial	24,301,604,628	10,805,690,367	57,744,153,913	69,536,099,926
23123	Long Term Debt	0	961,308,168	10,532,736,739	20,104,165,311
23179	Prepaid Assets	44,383,562,282	35,527,518,611	25,941,374,899	27,252,517,128
23232	Treasury Stock	57,510,194,555	50,023,746,135	993,638,000	993,638,000
23385	Working Capital	144,879,819,548	92,842,671,003	186,543,104,050	151,558,134,046
23000	Accounts Payable	116,280,251,367	115,910,610,783	158,226,612,882	184,455,409,620
23029	Cash Equivalents	1,500,000,000	32,000,000,006	58,560,040,000	27,800,000,000
23245	Invested Capital	678,295,633,514	625,429,393,410	670,679,506,356	701,622,790,408
23340	Other Properties	258,210,815,445	260,214,039,901	263,958,191,053	264,907,191,053
23132	Minority Interest	449,225,639	455,110,127	473,761,243	471,540,925
23342	Other Receivables	241,310,508,539	183,734,808,522	207,829,790,289	241,657,110,782
23204	Retained Earnings	-147,063,325,163	-170,844,423,304	-183,509,880,422	-188,428,036,760
23217	Total Tax Payable	8,538,478,876	7,230,525,749	9,222,949,606	29,570,012,779
23001	Accounts Receivable	53,920,051,463	54,339,139,774	84,531,039,921	110,643,433,898
23280	Common Stock Equity	631,191,053,153	614,896,403,432	650,575,341,041	645,605,807,053
23403	Net Tangible Assets	631,191,053,153	614,896,403,432	650,575,341,041	645,605,807,053
23215	Stockholders Equity	631,191,053,153	614,896,403,432	650,575,341,041	645,605,807,053
23383	Tangible Book Value	631,191,053,153	614,896,403,432	650,575,341,041	645,605,807,053
23374	Total Capitalization	631,191,053,153	615,857,711,600	661,108,077,780	665,709,972,364
23312	Land And Improvements	11,526,450,000	11,526,450,000	11,526,450,000	11,526,450,000
23469	Other Equity Interest	-27,516,155	-27,516,155	-27,516,155	-27,516,155
23393	Ordinary Shares Number	5,140,950,500	5,203,425,200	5,521,728,500	5,521,728,500
23395	Treasury Shares Number	400,214,500	337,739,800	19,436,500	19,436,500
23008	Accumulated Depreciation	-345,077,190,566	-342,518,979,561	-339,105,482,307	-331,766,395,274
23282	Construction In Progress	32,110,661,876	32,130,936,676	32,122,336,877	32,135,704,376
23380	Capital Lease Obligations	0	0	194,214,503	588,880,259
23030	Cash And Cash Equivalents	25,801,604,628	42,805,690,373	116,304,193,913	97,336,099,926
23262	Gross Accounts Receivable	87,411,353,457	92,297,596,118	123,521,689,157	156,499,132,274
23012	Additional Paid In Capital	254,884,065,527	254,884,065,527	254,198,352,119	254,198,352,119
23275	Buildings And Improvements	114,276,108,769	113,851,454,339	113,466,082,198	113,758,311,310
23126	Long Term Equity Investment	245,118,133,286	351,779,455,980	78,823,254,033	140,317,759,695
23163	Other Short Term Investments	10,691,498	0	0	0
23020	Available For Sale Securities	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000
23319	Machinery Furniture Equipment	51,775,591,976	51,755,575,276	51,418,536,476	51,472,623,949
23048	Current Capital Lease Obligation	0	0	194,214,503	384,430,655
23127	Long Term Capital Lease Obligation	0	0	0	204,449,604
23261	Total Equity Gross Minority Interest	631,640,278,792	615,351,513,559	651,049,102,284	646,077,347,978
23259	Total Liabilities Net Minority Interest	284,283,795,445	300,410,269,231	360,327,635,212	460,900,233,480
23046	Current Debt And Capital Lease Obligation	47,104,580,361	9,571,681,810	9,765,643,079	36,297,248,699
23266	Allowance For Doubtful Accounts Receivable	-33,491,301,994	-37,958,456,344	-38,990,649,236	-45,855,698,376
23124	Long Term Debt And Capital Lease Obligation	0	961,308,168	10,532,736,739	20,308,614,915
23344	Non Current Pension And Other Postretirement Benefit Plans	27,822,019,349	35,243,950,640	61,517,004,743	83,871,943,171

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	21,302,975,733	81,525,176,128	44,613,143,530	7,021,862,321	0	0	0
23165	Payables	163,073,786,243	157,282,548,437	139,626,118,205	187,661,042,438	176,416,040,682	206,023,326,569	259,295,406,836
23139	Net P P E	122,822,437,500	122,013,132,654	124,566,028,138	125,274,829,774	126,959,476,631	133,386,114,297	142,033,885,414
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	47,104,580,361	87,379,606,704	95,389,860,252	33,203,933,902	10,532,989,978	20,298,379,818	56,605,863,614
23100	Gross P P E	467,899,628,066	464,934,894,176	464,942,524,176	469,673,971,392	469,478,456,192	472,491,596,604	473,800,280,688
23038	Common Stock	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000
23045	Current Debt	47,104,580,361	87,379,606,704	95,389,860,252	33,203,933,902	9,571,681,810	9,571,428,576	35,912,818,044
23532	Share Issued	5,541,165,000	5,541,165,000	5,541,165,000	5,541,165,000	5,541,165,000	5,541,165,000	5,541,165,000
23220	Total Assets	915,924,074,237	963,394,818,120	959,855,139,699	934,409,844,426	915,761,782,790	1,011,376,737,496	1,106,977,581,458
23027	Capital Stock	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000	554,116,500,000
23382	Other Payable	38,255,056,000	38,530,491,356	38,530,491,356	53,274,904,150	53,274,904,150	38,573,764,081	45,269,984,437
23028	Cash Financial	24,301,604,628	4,854,430,576	49,276,716,722	24,682,071,581	10,805,690,367	57,744,153,913	69,536,099,926
23123	Long Term Debt	0	0	0	0	961,308,168	10,532,736,739	20,104,165,311
23179	Prepaid Assets	44,383,562,282	46,282,869,973	41,682,560,849	40,795,724,937	35,527,518,611	25,941,374,899	27,252,517,128
23232	Treasury Stock	57,510,194,555	57,510,194,555	53,154,320,266	50,023,746,135	50,023,746,135	993,638,000	993,638,000
23385	Working Capital	144,879,819,548	209,957,129,254	206,680,351,543	88,402,347,476	92,842,671,003	186,543,104,050	151,558,134,046
23000	Accounts Payable	116,280,251,367	109,910,684,632	93,617,376,682	126,725,718,186	115,910,610,783	158,226,612,882	184,455,409,620
23029	Cash Equivalents	1,500,000,000	1,000,000,000	1,500,000,000	1,500,000,000	32,000,000,006	58,560,040,000	27,800,000,000
23245	Invested Capital	678,295,633,514	712,207,321,100	716,391,345,548	642,874,757,861	625,429,393,410	670,679,506,356	701,622,790,408
23340	Other Properties	258,210,815,445	255,543,932,526	255,505,832,526	260,214,039,901	260,214,039,901	263,958,191,053	264,907,191,053
23132	Minority Interest	449,225,639	455,110,127	455,110,127	455,110,127	455,110,127	473,761,243	471,540,925
23342	Other Receivables	241,310,508,539	355,358,558,532	220,281,417,574	195,671,391,319	183,734,808,522	207,829,790,289	241,657,110,782
23204	Retained Earnings	-147,063,325,163	-153,426,663,920	-161,608,767,309	-176,070,002,777	-170,844,423,304	-183,509,880,422	-188,428,036,760
23217	Total Tax Payable	8,538,478,876	8,841,372,449	7,478,250,167	7,660,420,102	7,230,525,749	9,222,949,606	29,570,012,779
23001	Accounts Receivable	53,920,051,463	63,149,107,526	154,892,237,608	69,729,722,576	54,339,139,774	84,531,039,921	110,643,433,898
23280	Common Stock Equity	631,191,053,153	624,827,714,396	621,001,485,296	609,670,823,959	614,896,403,432	650,575,341,041	645,605,807,053
23403	Net Tangible Assets	631,191,053,153	624,827,714,396	621,001,485,296	609,670,823,959	614,896,403,432	650,575,341,041	645,605,807,053
23215	Stockholders Equity	631,191,053,153	624,827,714,396	621,001,485,296	609,670,823,959	614,896,403,432	650,575,341,041	645,605,807,053
23383	Tangible Book Value	631,191,053,153	624,827,714,396	621,001,485,296	609,670,823,959	614,896,403,432	650,575,341,041	645,605,807,053
23374	Total Capitalization	631,191,053,153	624,827,714,396	621,001,485,296	609,670,823,959	615,857,711,600	661,108,077,780	665,709,972,364
23312	Land And Improvements	11,526,450,000	11,526,450,000	11,526,450,000	11,526,450,000	11,526,450,000	11,526,450,000	11,526,450,000
23469	Other Equity Interest	-27,516,155	-27,516,155	-27,516,155	-27,516,155	-27,516,155	-27,516,155	-27,516,155
23393	Ordinary Shares Number	5,140,950,500	5,140,950,500	5,179,477,600	5,203,425,200	5,203,425,200	5,521,728,500	5,521,728,500
23395	Treasury Shares Number	400,214,500	400,214,500	361,687,400	337,739,800	337,739,800	19,436,500	19,436,500
23008	Accumulated Depreciation	-345,077,190,566	-342,921,761,522	-340,376,496,038	-344,399,141,618	-342,518,979,561	-339,105,482,307	-331,766,395,274
23282	Construction In Progress	32,110,661,876	32,110,661,876	32,110,661,876	32,110,661,876	32,130,936,676	32,122,336,877	32,135,704,376
23380	Capital Lease Obligations	0	0	0	0	0	194,214,503	588,880,259
23030	Cash And Cash Equivalents	25,801,604,628	5,854,430,576	50,776,716,722	26,182,071,581	42,805,690,373	116,304,193,913	97,336,099,926
23262	Gross Accounts Receivable	87,411,353,457	105,300,102,915	192,587,903,792	107,556,783,840	92,297,596,118	123,521,689,157	156,499,132,274
23012	Additional Paid In Capital	254,884,065,527	254,884,065,527	254,884,065,527	254,884,065,527	254,884,065,527	254,198,352,119	254,198,352,119
23275	Buildings And Improvements	114,276,108,769	113,978,257,798	113,978,257,798	113,851,454,339	113,851,454,339	113,466,082,198	113,758,311,310
23126	Long Term Equity Investment	245,118,133,286	249,385,894,147	245,914,708,766	352,499,874,493	351,779,455,980	78,823,254,033	140,317,759,695
23163	Other Short Term Investments	10,691,498	0	0	0	0	0	0
23020	Available For Sale Securities	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000
23319	Machinery Furniture Equipment	51,775,591,976	51,775,591,976	51,821,321,976	51,971,365,276	51,755,575,276	51,418,536,476	51,472,623,949
23048	Current Capital Lease Obligation	0	0	0	0	0	194,214,503	384,430,655
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	204,449,604
23261	Total Equity Gross Minority Interest	631,640,278,792	625,282,824,523	621,456,595,423	610,125,934,086	615,351,513,559	651,049,102,284	646,077,347,978
23259	Total Liabilities Net Minority Interest	284,283,795,445	338,111,993,597	338,398,544,276	324,283,910,340	300,410,269,231	360,327,635,212	460,900,233,480
23046	Current Debt And Capital Lease Obligation	47,104,580,361	87,379,606,704	95,389,860,252	33,203,933,902	9,571,681,810	9,765,643,079	36,297,248,699
23266	Allowance For Doubtful Accounts Receivable	-33,491,301,994	-42,150,995,389	-37,695,666,184	-37,827,061,264	-37,958,456,344	-38,990,649,236	-45,855,698,376
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	961,308,168	10,532,736,739	20,308,614,915
23344	Non Current Pension And Other Postretirement Benefit Plans	27,822,019,349	33,534,987,346	33,964,606,886	35,105,130,173	35,243,950,640	61,517,004,743	83,871,943,171

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,407,567,567	0	590,909,091	89,090,909	432,366,363
26185	Free Cash Flow	-70,811,547,060	34,108,161,547	-16,122,125,392	-58,395,980,331	-59,861,032,790
26027	Changes In Cash	-17,001,563,710	19,948,045,431	-73,557,260,767	18,779,436,651	-31,761,250,759
26182	Issuance Of Debt	504,494,953,123	148,700,924,200	0	20,000,000,000	98,200,000,000
26123	Sale Of Business	109,920,000,000	109,920,000,000	1,005,588,610	7,029,743,642	48,251,173,688
26016	End Cash Position	25,801,604,628	25,801,604,628	42,805,690,373	116,304,193,913	97,336,099,926
26112	Purchase Of P P E	-3,405,628,387	-3,096,956,112	-1,041,123,022	-349,097,800	-1,178,792,999
26183	Repayment Of Debt	-467,923,362,740	-188,907,738,043	-9,571,175,337	-55,912,818,040	-138,252,199,917
26125	Sale Of Investment	0	0	0	43,416,000,000	0
26005	Capital Expenditure	-3,405,628,387	-3,096,956,112	-1,041,123,022	-349,097,800	-1,178,792,999
26012	Financing Cash Flow	26,855,466,423	70,645,375,265	-59,871,612,498	-39,870,227,073	-49,223,440,761
26253	Interest Paid C F F	-2,229,675,540	932,776,314	-1,761,827,931	-3,637,776,406	-8,418,444,384
26013	Investing Cash Flow	23,548,888,540	-87,902,447,493	1,395,354,101	116,696,546,255	76,144,429,793
26115	Purchase Of Business	-881,476,310	-881,476,310	-241,735,587,206	0	0
26098	Common Stock Issuance	0	0	685,713,408	0	0
26088	Common Stock Payments	-7,486,448,420	0	-49,030,108,135	0	0
26015	Beginning Cash Position	42,805,690,373	5,854,430,576	116,304,193,913	97,336,099,926	129,059,737,182
26223	Classesof Cash Payments	-428,423,285,732	-130,510,280,426	-427,935,341,765	-466,089,549,859	-533,194,760,601
26247	Interest Received C F I	633,051,947	160,644,609	933,252,287	1,492,055,665	3,100,948,463
26099	Long Term Debt Issuance	504,494,953,123	148,700,924,200	0	20,000,000,000	98,200,000,000
26090	Long Term Debt Payments	-467,923,362,740	-188,975,950,543	-9,571,175,337	-55,912,818,040	-138,252,199,917
26246	Dividends Received C F I	-70,010,691,498	-70,010,691,498	0	65,124,000,000	25,705,212,000
26181	Issuance Of Capital Stock	0	0	685,713,408	0	0
26071	Net Common Stock Issuance	-7,486,448,420	0	-48,344,394,727	0	0
26073	Net Long Term Debt Issuance	36,571,590,383	-40,275,026,343	-9,571,175,337	-35,912,818,040	-40,052,199,917
26164	Net Other Financing Charges	0	0	0	0	0
26165	Net Other Investing Changes	-15,113,934,779	-15,043,464,020	241,642,314,341	-105,246,161	-166,477,722
26119	Net P P E Purchase And Sale	-998,060,820	-3,096,956,112	-450,213,931	-260,006,891	-746,426,636
26184	Repurchase Of Capital Stock	-7,486,448,420	0	-49,030,108,135	0	0
26072	Net Issuance Payments Of Debt	36,571,590,383	-40,206,813,843	-9,571,175,337	-35,912,818,040	-40,052,199,917
26226	Paymentson Behalfof Employees	-49,642,422,358	0	-66,353,669,804	-105,095,581,329	-116,271,932,988
26302	Sale Of Investment Properties	0	0	0	0	0
26116	Net Business Purchase And Sale	109,038,523,690	110,008,019,528	-240,729,998,596	7,029,743,642	48,251,173,688
26063	Effect Of Exchange Rate Changes	-2,522,038	-871,382	58,757,227	188,657,336	37,613,503
26118	Net Investment Purchase And Sale	351,655,587,206	0	0	43,416,000,000	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	3	3	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-82,767,112,957	-82,767,112,957	-66,353,669,804	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	12,239,437,071	2,852,367,406
26220	Cash Flowsfromusedin Operating Activities Direct	-67,405,918,673	37,205,117,659	-15,081,002,370	-58,046,882,531	-58,682,239,791
26221	Classesof Cash Receiptsfrom Operating Activities	375,692,089,053	173,040,565,232	439,844,359,525	430,732,506,666	479,839,461,887

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,407,567,567	0	2,407,567,567	0	0	590,909,091	89,090,909	432,366,363
26185	Free Cash Flow	-70,811,547,060	34,108,161,547	-34,126,012,428	-31,177,635,668	-39,616,060,511	-16,122,125,392	-58,395,980,331	-59,861,032,790
26027	Changes In Cash	-17,001,563,710	19,948,045,431	-44,926,353,872	24,573,499,815	-16,596,755,084	-73,557,260,767	18,779,436,651	-31,761,250,759
26182	Issuance Of Debt	504,494,953,123	148,700,924,200	266,151,444,363	64,578,783,492	25,063,801,068	0	20,000,000,000	98,200,000,000
26123	Sale Of Business	109,920,000,000	109,920,000,000	0	0	483,340,339	1,005,588,610	7,029,743,642	48,251,173,688
26016	End Cash Position	25,801,604,628	25,801,604,628	5,854,430,576	50,776,716,722	26,182,071,581	42,805,690,373	116,304,193,913	97,336,099,926
26112	Purchase Of P P E	-3,405,628,387	-3,096,956,112	-38,100,000	-87,282,275	-183,290,000	-1,041,123,022	-349,097,800	-1,178,792,999
26183	Repayment Of Debt	-467,923,362,740	-188,907,738,043	-274,229,910,411	-2,392,857,142	-2,392,857,144	-9,571,175,337	-55,912,818,040	-138,252,199,917
26125	Sale Of Investment	0	0	0	0	0	0	43,416,000,000	0
26005	Capital Expenditure	-3,405,628,387	-3,096,956,112	-38,100,000	-87,282,275	-183,290,000	-1,041,123,022	-349,097,800	-1,178,792,999
26012	Financing Cash Flow	26,855,466,423	70,645,375,265	-14,354,550,990	-51,837,854,889	22,402,497,037	-59,871,612,498	-39,870,227,073	-49,223,440,761
26253	Interest Paid C F F	-2,229,675,540	932,776,314	-1,920,210,653	-973,794,314	-268,446,887	-1,761,827,931	-3,637,776,406	-8,418,444,384
26013	Investing Cash Flow	23,548,888,540	-87,902,447,493	3,516,109,546	107,501,708,097	433,518,390	1,395,354,101	116,696,546,255	76,144,429,793
26115	Purchase Of Business	-881,476,310	-881,476,310	0	0	0	-241,735,587,206	0	0
26098	Common Stock Issuance	0	0	0	0	0	685,713,408	0	0
26088	Common Stock Payments	-7,486,448,420	0	-4,355,874,289	-3,130,574,131	0	-49,030,108,135	0	0
26015	Beginning Cash Position	42,805,690,373	5,854,430,576	50,776,716,722	26,182,071,581	42,805,690,373	116,304,193,913	97,336,099,926	129,059,737,182
26223	Classesof Cash Payments	-428,423,285,732	-130,510,280,426	-105,835,234,667	-103,990,992,334	-88,086,778,305	-427,935,341,765	-466,089,549,859	-533,194,760,601
26247	Interest Received C F I	633,051,947	160,644,609	151,851,391	164,045,196	156,510,751	933,252,287	1,492,055,665	3,100,948,463
26099	Long Term Debt Issuance	504,494,953,123	148,700,924,200	266,151,444,363	64,578,783,492	25,063,801,068	0	20,000,000,000	98,200,000,000
26090	Long Term Debt Payments	-467,923,362,740	-188,975,950,543	-274,161,697,911	-2,392,857,142	-2,392,857,144	-9,571,175,337	-55,912,818,040	-138,252,199,917
26246	Dividends Received C F I	-70,010,691,498	-70,010,691,498	0	0	0	0	65,124,000,000	25,705,212,000
26181	Issuance Of Capital Stock	0	0	0	0	0	685,713,408	0	0
26071	Net Common Stock Issuance	-7,486,448,420	0	-4,355,874,289	-3,130,574,131	0	-48,344,394,727	0	0
26073	Net Long Term Debt Issuance	36,571,590,383	-40,275,026,343	-8,010,253,548	62,185,926,350	22,670,943,924	-9,571,175,337	-35,912,818,040	-40,052,199,917
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0
26165	Net Other Investing Changes	-15,113,934,779	-15,043,464,020	-23,767,781	-23,660,278	-23,042,700	241,642,314,341	-105,246,161	-166,477,722
26119	Net P P E Purchase And Sale	-998,060,820	-3,096,956,112	2,369,467,567	-87,282,275	-183,290,000	-450,213,931	-260,006,891	-746,426,636
26184	Repurchase Of Capital Stock	-7,486,448,420	0	-4,355,874,289	-3,130,574,131	0	-49,030,108,135	0	0
26072	Net Issuance Payments Of Debt	36,571,590,383	-40,206,813,843	-8,078,466,048	62,185,926,350	22,670,943,924	-9,571,175,337	-35,912,818,040	-40,052,199,917
26226	Paymentson Behalfof Employees	-49,642,422,358	0	-20,030,715,095	-24,334,080,668	-19,195,891,024	-66,353,669,804	-105,095,581,329	-116,271,932,988
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	0
26116	Net Business Purchase And Sale	109,038,523,690	110,008,019,528	1,018,558,369	-2,471,394,546	483,340,339	-240,729,998,596	7,029,743,642	48,251,173,688
26063	Effect Of Exchange Rate Changes	-2,522,038	-871,382	4,067,726	21,145,326	-26,863,708	58,757,227	188,657,336	37,613,503
26118	Net Investment Purchase And Sale	351,655,587,206	0	0	0	0	0	43,416,000,000	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	3	3	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-82,767,112,957	-82,767,112,957	0	0	0	-66,353,669,804	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	4,656,101,854	703,751,386	1,660,214,816	0	12,239,437,071	2,852,367,406
26220	Cash Flowsfromusedin Operating Activities Direct	-67,405,918,673	37,205,117,659	-34,087,912,428	-31,090,353,393	-39,432,770,511	-15,081,002,370	-58,046,882,531	-58,682,239,791
26221	Classesof Cash Receiptsfrom Operating Activities	375,692,089,053	173,040,565,232	72,830,138,301	77,849,268,179	51,972,117,341	439,844,359,525	430,732,506,666	479,839,461,887

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-15	At close: 04:05PM WIB	92	92	92	93	92.00 - 93.00	92	93	72.00 - 149.00	72	149	6,346,600	12,201,628	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-12	At close: 04:05PM WIB	92	92	92	93	92.00 - 93.00	92	93	72.00 - 149.00	72	149	6,346,600	12,141,300	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-11	At close: 04:05PM WIB	92	92	92	93	92.00 - 93.00	92	93	72.00 - 149.00	72	149	6,346,600	12,212,470	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-10	At close: 04:05PM WIB	92	92	92	93	92.00 - 93.00	92	93	72.00 - 149.00	72	149	6,346,600	12,357,076	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-05	At close: 04:05PM WIB	92	92	92	92	92.00 - 93.00	92	93	72.00 - 149.00	72	149	6,346,600	12,346,831	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-04	At close: 04:00PM WIB	92	92	92	91	90.00 - 93.00	90	93	72.00 - 149.00	72	149	7,569,900	12,563,584	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-03	At close: 04:04PM WIB	93	93	92	92	92.00 - 94.00	92	94	72.00 - 149.00	72	149	4,895,000	12,889,332	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-02	At close: 04:00PM WIB	93	93	93	91	92.00 - 94.00	92	94	72.00 - 149.00	72	149	17,028,300	12,807,303	478,108,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-01	At close: 04:01PM WIB	94	93	92	92	92.00 - 94.00	92	94	72.00 - 149.00	72	149	13,783,800	12,814,070	478,108,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-29	At close: 04:14PM WIB	93	93	94	90	92.00 - 94.00	92	94	72.00 - 149.00	72	149	3,342,000	12,814,070	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-28	At close: 04:14PM WIB	93	93	94	90	92.00 - 94.00	92	94	72.00 - 149.00	72	149	3,342,000	13,043,822	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-27	At close: 04:08PM WIB	94	93	93	0	92.00 - 95.00	92	95	72.00 - 149.00	72	149	5,115,900	12,808,025	478,108,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-26	At close: 04:00PM WIB	94	93	93	94	92.00 - 95.00	92	95	72.00 - 149.00	72	149	7,540,700	13,093,182	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-25	At close: 04:14PM WIB	94	93	94	0	93.00 - 94.00	93	94	72.00 - 149.00	72	149	16,073,900	13,322,887	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-22	At close: 04:11PM WIB	94	93	93	94	93.00 - 95.00	93	95	72.00 - 149.00	72	149	5,076,100	13,470,151	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-21	At close: 04:00PM WIB	94	0	0	0	0.0000 - 0.0000	0	0		0		0	13,599,457	0	0	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-14	As of 01:46PM WIB. Market open.	94	94	93	94	92.00 - 95.00	92	95	72.00 - 149.00	72	149	16,024,300	14,408,564	478,108,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-13	At close: 04:00PM WIB	94	93	93	93	89.00 - 95.00	89	95	72.00 - 149.00	72	149	24,749,300	14,211,167	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-11	At close: 04:00PM WIB	94	94	94	95	92.00 - 95.00	92	95	72.00 - 149.00	72	149	8,207,200	14,423,648	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-08	At close: 04:00PM WIB	94	94	94	95	92.00 - 95.00	92	95	72.00 - 149.00	72	149	8,207,200	14,522,651	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-05	At close: 04:03PM WIB	93	93	94	95	92.00 - 98.00	92	98	72.00 - 149.00	72	149	19,465,800	15,296,087	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-04	At close: 04:00PM WIB	94	94	92	94	92.00 - 95.00	92	95	72.00 - 149.00	72	149	17,781,700	15,873,794	478,108,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-01	At close: 04:02PM WIB	95	94	94	95	94.00 - 99.00	94	99	72.00 - 149.00	72	149	8,160,500	16,054,679	483,249,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-28	At close: 04:14PM WIB	91	91	94	97	90.00 - 100.00	90	100	72.00 - 149.00	72	149	18,645,600	16,493,262	493,531,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-27	At close: 04:00PM WIB	91	87	90	91	87.00 - 91.00	87	91	72.00 - 149.00	72	149	14,540,400	16,383,928	467,826,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-26	At close: 04:00PM WIB	92	92	90	91	87.00 - 93.00	87	93	72.00 - 149.00	72	149	22,383,200	16,221,842	467,826,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-23	At close: 04:00PM WIB	92	92	91	92	91.00 - 92.00	91	92	72.00 - 149.00	72	149	5,626,300	16,556,794	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)	2024-02-22	At close: 04:00PM WIB	91	91	91	92	89.00 - 94.00	89	94	72.00 - 149.00	72	149	9,710,000	16,818,803	472,967,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015
DGIK	PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)	2024-02-21	At close: 04:00PM WIB	93	92	90	91	90.00 - 93.00	90	93	72.00 - 149.00	72	149	5,679,600	16,863,252	467,826,000,000	14	7	N/A	N/A (N/A)	Jun 23, 2015

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	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-15	472,970,000,000	494,260,000,000	14	1	1	1	13	0	0	149	72	92	98	12,140,000	9,920,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	2	4	462,780,000,000	90	68	32,520,000,000	25,150,000,000	7	-57	25,810,000,000	5	47,100,000,000	7	2	123	-67,410,000,000	-86,600,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-12	472,970,000,000	494,260,000,000	14	1	1	1	13	0	0	149	72	92	98	12,210,000	8,300,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-11	472,970,000,000	494,260,000,000	14	1	1	1	13	0	0	149	72	92	98	12,360,000	8,300,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-10	472,970,000,000	494,260,000,000	14	1	1	1	13	0	0	149	72	92	98	12,360,000	8,300,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-05	472,970,000,000	554,490,000,000	14	1	1	1	11	0	0	149	0	92	99	12,560,000	9,590,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-04	478,110,000,000	559,630,000,000	14	1	1	1	11	0	0	149	0	92	99	12,890,000	10,000,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-03	478,110,000,000	559,630,000,000	14	1	1	1	11	0	0	149	0	92	100	12,810,000	9,440,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-02	478,110,000,000	559,630,000,000	14	1	1	1	11	0	0	149	0	92	100	12,810,000	9,000,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-04-01	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	100	12,810,000	9,000,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-29	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	100	13,040,000	10,610,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-28	478,110,000,000	559,630,000,000	14	1	1	1	11	0	0	149	0	92	100	12,810,000	10,210,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-27	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	100	13,090,000	11,030,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-26	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	101	13,320,000	11,650,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-25	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	101	13,320,000	11,650,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-22	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	101	13,600,000	12,210,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-21	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	101	13,600,000	12,210,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-14	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	102	14,210,000	13,560,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-13	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	102	14,410,000	13,560,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-11	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	102	14,420,000	13,560,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-08	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	102	14,520,000	13,300,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-05	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	0	92	103	15,870,000	12,150,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-04	483,250,000,000	564,770,000,000	14	1	1	1	11	0	0	149	72	92	103	15,870,000	12,150,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-03-01	488,390,000,000	569,920,000,000	14	1	1	1	11	-24	27	149	0	92	104	16,670,000	15,840,000	5,140,000,000	5,200,000,000	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-28	467,830,000,000	549,350,000,000	14	1	1	1	11	0	0	149	0	92	104	16,380,000	14,340,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-27	467,830,000,000	549,350,000,000	14	1	1	1	11	0	0	149	0	92	104	16,220,000	12,590,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk	2024-02-26	472,970,000,000	554,490,000,000	14	1	1	1	11	0	0	149	0	92	104	16,220,000	12,590,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)	2024-02-23	472,970,000,000	554,490,000,000	14	1	1	1	11	0	0	149	0	91	104	16,820,000	13,560,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)	2024-02-22	467,830,000,000	549,350,000,000	14	1	1	1	11	0	0	149	72	91	104	16,820,000	13,560,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000
DGIK	PT Nusa Konstruksi Enjiniring Tbk (DGIK.JK)	2024-02-21	478,110,000,000	559,630,000,000	14	1	1	1	11	0	0	149	72	91	105	16,860,000	14,770,000	5,140,000,000	0	1,700,000,000	63	N/A	Jun 23, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	6	0	6	396,110,000,000	75	34	15,080,000,000	35,320,000,000	7	0	5,850,000,000	1	87,380,000,000	14	2	122	-88,620,000,000	-230,700,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	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	86	86	86	86	308,300
2024-05-08	15:48:00	85	85	85	85	2,800
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	15:42:52	85	85	85	85	0
2024-05-08	15:42:00	85	85	85	85	600
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	86	86	86	86	500
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	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	85	86	85	86	311,100
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	15:42:52	85	85	85	85	0
2024-05-08	15:42:00	85	85	85	85	600
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	86	86	86	86	500
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	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	85	86	85	86	311,100
2024-05-08	15:42:52	85	85	85	85	0
2024-05-08	15:40:00	85	85	85	85	600
2024-05-08	15:35:00	86	86	86	86	500
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	86	86	86	86	30,000
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	86	86	86	86	0
2024-05-08	14:49:58	85	85	85	85	0
2024-05-08	14:45:00	86	86	85	85	1,013,300
2024-05-08	14:40:00	86	86	86	86	654,100
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	86	86	86	86	57,300
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	87	87	87	87	2,819,800
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	86	86	86	86	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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	0
2024-05-08	15:45:00	85	86	85	86	311,100
2024-05-08	15:42:52	85	85	85	85	0
2024-05-08	15:30:00	86	86	85	85	1,100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	86	86	86	86	30,000
2024-05-08	14:49:58	85	85	85	85	0
2024-05-08	14:45:00	86	86	85	86	1,013,300
2024-05-08	14:30:00	86	86	86	86	711,400
2024-05-08	14:15:00	87	87	87	87	2,819,800
2024-05-08	14:00:00	86	86	86	86	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:44:31	86	86	86	86	0
2024-05-08	11:30:00	86	86	86	86	114,300
2024-05-08	11:25:22	86	86	86	86	0
2024-05-08	11:15:00	86	86	86	86	28,100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	86	86	86	86	33,500
2024-05-08	10:40:31	86	86	86	86	0
2024-05-08	10:30:00	86	86	86	86	200
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	86	86	86	86	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	0
2024-05-08	15:42:52	85	85	85	85	0
2024-05-08	15:30:00	86	86	85	86	312,200
2024-05-08	15:00:00	86	86	86	86	30,000
2024-05-08	14:49:58	85	85	85	85	0
2024-05-08	14:30:00	86	86	85	86	1,724,700
2024-05-08	14:00:00	86	87	86	87	2,819,800
2024-05-08	13:30:00	0	0	0	0	0
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	11:44:31	86	86	86	86	0
2024-05-08	11:30:00	86	86	86	86	114,300
2024-05-08	11:25:22	86	86	86	86	0
2024-05-08	11:00:00	86	86	86	86	28,100
2024-05-08	10:40:31	86	86	86	86	0
2024-05-08	10:30:00	86	86	86	86	33,700
2024-05-08	10:00:00	86	86	86	86	1,000
2024-05-08	09:38:30	86	86	86	86	0
2024-05-08	09:30:00	87	87	86	86	80,300
2024-05-08	09:10:52	88	88	88	88	0
2024-05-08	09:00:00	87	88	86	87	1,183,700
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:30:00	87	88	87	87	1,534,200
2024-05-07	15:00:00	88	88	88	88	11,100
2024-05-07	14:57:46	87	87	87	87	0
2024-05-07	14:30:00	87	88	87	87	209,200
2024-05-07	14:02:35	88	88	88	88	0
2024-05-07	14:00:00	87	88	87	88	1,400
2024-05-07	13:30:00	88	88	88	88	3,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	0
2024-05-08	15:42:52	85	85	85	85	0
2024-05-08	15:00:00	86	86	85	86	342,200
2024-05-08	14:49:58	85	85	85	85	0
2024-05-08	14:00:00	86	87	85	86	1,915,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:44:31	86	86	86	86	0
2024-05-08	11:25:22	86	86	86	86	0
2024-05-08	11:00:00	86	86	86	86	142,400
2024-05-08	10:40:31	86	86	86	86	0
2024-05-08	10:00:00	86	86	86	86	34,700
2024-05-08	09:38:30	86	86	86	86	0
2024-05-08	09:10:52	88	88	88	88	0
2024-05-08	09:00:00	87	88	86	86	0
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:00:00	88	88	87	87	1,545,300
2024-05-07	14:57:46	87	87	87	87	0
2024-05-07	14:02:35	88	88	88	88	0
2024-05-07	14:00:00	87	88	87	87	210,600
2024-05-07	13:00:00	88	88	88	88	3,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:36	87	87	87	87	0
2024-05-07	11:24:50	88	88	88	88	0
2024-05-07	11:00:00	88	88	87	87	354,400
2024-05-07	10:32:46	88	88	88	88	0
2024-05-07	10:00:00	88	88	88	88	42,400
2024-05-07	09:46:39	88	88	88	88	0
2024-05-07	09:09:20	88	88	88	88	0
2024-05-07	09:00:00	90	90	87	88	5,459,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	86	86	86	86	0
2024-05-08	15:42:52	85	85	85	85	0
2024-05-08	15:00:00	86	86	85	86	342,300
2024-05-08	14:49:58	85	85	85	85	0
2024-05-08	13:30:00	86	87	85	86	4,544,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:44:31	86	86	86	86	0
2024-05-08	11:25:22	86	86	86	86	0
2024-05-08	10:40:31	86	86	86	86	0
2024-05-08	10:30:00	86	86	86	86	176,100
2024-05-08	09:38:30	86	86	86	86	0
2024-05-08	09:10:52	88	88	88	88	0
2024-05-08	09:00:00	87	88	86	86	1,265,000
2024-05-07	16:00:00	87	87	87	87	0
2024-05-07	15:00:00	88	88	87	87	1,635,300
2024-05-07	14:57:46	87	87	87	87	0
2024-05-07	14:02:35	88	88	88	88	0
2024-05-07	13:30:00	88	88	87	87	214,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:36	87	87	87	87	0
2024-05-07	11:24:50	88	88	88	88	0
2024-05-07	10:32:46	88	88	88	88	0
2024-05-07	10:30:00	88	88	87	87	396,500
2024-05-07	09:46:39	88	88	88	88	0
2024-05-07	09:09:20	88	88	88	88	0
2024-05-07	09:00:00	90	90	87	88	13,055,300
2024-05-06	15:03:13	86	86	86	86	0
2024-05-06	15:00:00	86	90	86	90	2,146,000
2024-05-06	14:18:14	86	86	86	86	0
2024-05-06	13:55:06	85	85	85	85	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	87	88	85	86	4,877,300
2024-05-07	09:00:00	90	90	87	87	15,486,900
2024-05-06	09:00:00	88	90	85	90	7,781,200
2024-05-03	09:00:00	89	89	85	87	6,329,700
2024-05-02	09:00:00	87	88	85	88	14,749,800
2024-04-30	09:00:00	86	89	85	87	8,525,600
2024-04-29	09:00:00	86	87	85	87	6,624,100
2024-04-26	09:00:00	80	88	80	86	4,387,800
2024-04-25	09:00:00	89	89	88	88	12,620,200
2024-04-24	09:00:00	88	90	87	88	16,369,300
2024-04-23	09:00:00	87	89	86	87	4,729,100
2024-04-22	09:00:00	86	88	86	87	6,836,200
2024-04-19	09:00:00	89	90	81	86	11,986,100
2024-04-18	09:00:00	91	92	89	89	7,352,500
2024-04-17	09:00:00	90	91	90	91	10,902,800
2024-04-16	09:00:00	91	92	90	91	11,889,300
2024-04-05	09:00:00	92	93	92	92	6,346,600
2024-04-04	09:00:00	92	93	90	92	7,563,600
2024-04-03	09:00:00	93	94	92	92	4,895,000
2024-04-02	09:00:00	93	94	92	93	17,028,300
2024-04-01	09:00:00	93	94	92	93	13,783,800
2024-03-28	09:00:00	93	94	92	94	3,342,000
2024-03-27	09:00:00	93	95	92	93	5,115,900
2024-03-26	09:00:00	95	95	92	94	7,540,700
2024-03-25	09:00:00	94	94	93	94	16,073,900
2024-03-22	09:00:00	93	95	93	94	5,076,100
2024-03-21	09:00:00	93	95	93	94	16,094,100
2024-03-20	09:00:00	95	96	94	94	6,983,000
2024-03-19	09:00:00	94	95	93	95	8,927,900
2024-03-18	09:00:00	95	97	91	94	11,432,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	90	90	87	87	15,486,900
2024-05-06	09:00:00	88	90	85	90	7,781,200
2024-05-03	09:00:00	89	89	85	87	6,329,700
2024-05-02	09:00:00	87	88	85	88	14,749,800
2024-04-30	09:00:00	86	89	85	87	8,525,600
2024-04-29	09:00:00	86	87	85	87	6,624,100
2024-04-26	09:00:00	80	88	80	86	4,387,800
2024-04-25	09:00:00	89	89	88	88	12,620,200
2024-04-24	09:00:00	88	90	87	88	16,369,300
2024-04-23	09:00:00	87	89	86	87	4,729,100
2024-04-22	09:00:00	86	88	86	87	6,836,200
2024-04-19	09:00:00	89	90	81	86	11,986,100
2024-04-18	09:00:00	91	92	89	89	7,352,500
2024-04-17	09:00:00	90	91	90	91	10,902,800
2024-04-16	09:00:00	91	92	90	91	11,889,300
2024-04-05	09:00:00	92	93	92	92	6,346,600
2024-04-04	09:00:00	92	93	90	92	7,563,600
2024-04-03	09:00:00	93	94	92	92	4,895,000
2024-04-02	09:00:00	93	94	92	93	17,028,300
2024-04-01	09:00:00	93	94	92	93	13,783,800
2024-03-28	09:00:00	93	94	92	94	3,342,000
2024-03-27	09:00:00	93	95	92	93	5,115,900
2024-03-26	09:00:00	95	95	92	94	7,540,700
2024-03-25	09:00:00	94	94	93	94	16,073,900
2024-03-22	09:00:00	93	95	93	94	5,076,100
2024-03-21	09:00:00	93	95	93	94	16,094,100
2024-03-20	09:00:00	95	96	94	94	6,983,000
2024-03-19	09:00:00	94	95	93	95	8,927,900
2024-03-18	09:00:00	95	97	91	94	11,432,500
2024-03-15	09:00:00	94	97	91	95	9,372,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	88	90	85	86	28,145,400
2024-04-28	00:00:00	86	89	85	87	36,229,200
2024-04-21	00:00:00	86	90	80	86	44,942,600
2024-04-14	00:00:00	91	92	81	86	42,130,700
2024-04-07	00:00:00	92	92	92	92	0
2024-03-31	00:00:00	93	94	90	92	49,617,300
2024-03-24	00:00:00	94	95	92	94	32,072,500
2024-03-17	00:00:00	95	97	91	94	48,513,600
2024-03-10	00:00:00	93	97	89	95	53,602,000
2024-03-03	00:00:00	94	98	91	94	58,961,400
2024-02-25	00:00:00	92	100	87	94	76,592,200
2024-02-18	00:00:00	95	95	89	92	44,918,100
2024-02-11	00:00:00	88	102	86	95	76,105,800
2024-02-04	00:00:00	88	92	88	89	29,865,200
2024-01-28	00:00:00	90	92	88	89	57,748,000
2024-01-21	00:00:00	91	94	88	90	55,377,400
2024-01-14	00:00:00	90	93	89	91	72,256,700
2024-01-07	00:00:00	92	94	87	90	66,832,600
2023-12-31	00:00:00	96	99	89	92	70,370,600
2023-12-24	00:00:00	94	98	93	96	48,261,000
2023-12-17	00:00:00	90	96	87	94	100,585,000
2023-12-10	00:00:00	87	91	84	90	92,647,000
2023-12-03	00:00:00	83	96	82	87	147,772,300
2023-11-26	00:00:00	82	84	80	83	94,349,000
2023-11-19	00:00:00	83	83	80	82	85,270,500
2023-11-12	00:00:00	83	84	80	83	101,573,300
2023-11-05	00:00:00	82	84	80	83	104,034,200
2023-10-29	00:00:00	78	84	78	82	99,069,600
2023-10-22	00:00:00	78	87	76	78	108,317,100
2023-10-15	00:00:00	91	93	72	81	126,516,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	87	90	85	86	49,224,900
2024-03-31	00:00:00	93	94	80	87	151,840,300
2024-02-29	00:00:00	94	99	89	94	201,310,000
2024-01-31	00:00:00	89	102	86	95	247,138,700
2023-12-31	00:00:00	96	99	87	90	294,767,400
2023-11-30	00:00:00	83	98	81	96	420,406,700
2023-10-31	00:00:00	81	84	79	83	417,199,000
2023-09-30	00:00:00	105	115	72	81	608,527,300
2023-08-31	00:00:00	112	128	101	107	610,602,100
2023-07-31	00:00:00	112	119	110	112	423,168,600
2023-06-30	00:00:00	130	131	110	112	383,254,700
2023-05-31	00:00:00	132	139	128	130	388,627,000
2023-04-30	00:00:00	140	148	123	132	383,037,700
2023-03-31	00:00:00	140	142	137	138	42,623,800
2023-02-28	00:00:00	121	122	118	121	17,504,800
2023-01-31	00:00:00	125	127	124	126	41,025,000
2022-12-31	00:00:00	132	161	120	128	1,072,605,500
2022-11-30	00:00:00	113	133	103	132	650,575,100
2022-10-31	00:00:00	111	119	108	113	675,178,900
2022-09-30	00:00:00	115	119	108	111	549,352,700
2022-08-31	00:00:00	112	127	107	115	939,082,800
2022-07-31	00:00:00	112	133	105	114	943,657,500
2022-06-30	00:00:00	111	132	101	112	1,150,339,300
2022-05-31	00:00:00	121	124	99	111	776,912,100
2022-04-30	00:00:00	157	159	114	121	395,340,800
2022-03-31	00:00:00	187	218	147	157	1,656,316,100
2022-02-28	00:00:00	157	186	143	186	857,606,800
2022-01-31	00:00:00	173	185	150	157	489,675,200
2021-12-31	00:00:00	198	226	164	173	785,020,800
2021-11-30	00:00:00	166	234	164	197	2,523,015,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	87	90	85	86	49,224,900
2024-03-31	00:00:00	93	94	80	87	143,314,700
2024-02-29	00:00:00	94	99	89	94	201,310,000
2024-01-31	00:00:00	89	102	80	87	600,289,000
2023-12-31	00:00:00	96	102	86	94	743,216,100
2023-11-30	00:00:00	83	102	81	95	962,312,800
2023-10-31	00:00:00	81	99	79	90	1,132,373,100
2023-09-30	00:00:00	105	115	72	96	1,446,133,000
2023-08-31	00:00:00	112	128	72	83	1,636,328,400
2023-07-31	00:00:00	112	128	72	81	1,642,298,000
2023-06-30	00:00:00	130	131	101	107	1,417,025,400
2023-05-31	00:00:00	132	139	110	112	1,195,050,300
2023-04-30	00:00:00	140	148	110	112	1,154,919,400
2023-03-31	00:00:00	138	149	123	130	991,390,700
2023-02-28	00:00:00	121	149	108	132	1,274,197,300
2023-01-31	00:00:00	126	144	101	138	1,278,905,600
2022-10-31	00:00:00	111	161	103	128	2,398,359,500
2022-07-31	00:00:00	112	133	105	111	2,432,093,000
2022-04-30	00:00:00	157	159	99	112	2,322,592,200
2022-01-31	00:00:00	173	218	143	157	3,003,598,100
2021-10-31	00:00:00	128	234	128	173	6,500,688,900
2021-07-31	00:00:00	76	143	69	128	6,555,539,900
2021-04-30	00:00:00	73	87	63	76	2,237,489,600
2021-01-31	00:00:00	50	85	50	73	3,142,774,500

Dividends Amount

Date	Time	Amount
2015-06-23	09:00:00	3
2014-08-13	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	3	4.59 %
2014	1	3	3.42 %

Splits

N/A

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

Free-Counters