Informasi Saham ECII PT Electronic City Indonesia Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0
14008	Pe Ratio	5	25	22	33
14010	Ps Ratio	9	0	0	0
40002	Enterprise Value	12	-57,284,925,420	-83,218,164,191	-62,838,430,092
14012	Pb Ratio	23	0	0	0
102	Enterprises Value E B I T D A Ratio	26	-3	-4	-2
40001	Market Cap	34	328,018,087,350	336,383,079,840	583,998,402,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	0
14008	Pe Ratio	5	25	22	50	28	23	33
14010	Ps Ratio	9	0	0	0	0	0	0
40002	Enterprise Value	12	-57,284,925,420	-83,218,164,191	-91,300,086,577	15,072,883,473	-242,709,938,062	-62,838,430,092
14012	Pb Ratio	23	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	26	-3	-4	-7	0	-9	-2
40001	Market Cap	34	328,018,087,350	336,383,079,840	406,462,888,140	481,214,683,660	404,126,894,530	583,998,402,500

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	14,371,350,290	9,251,013,270	14,775,279,759	16,040,617,259	-15,894,280,722
20304	Write Off	1,660,776,263	0	0	-23,132,481,657	586,252,379
20091	Net Income	13,061,650,929	8,798,960,155	12,435,795,169	8,728,077,067	-20,504,946,629
29004	Basic E P S	11	0	10	7	-17
20190	E B I T D A	73,425,110,154	22,806,732,733	75,786,544,958	72,516,246,965	37,250,248,969
20046	Gross Profit	414,633,926,280	116,964,846,941	389,868,595,930	302,882,634,365	278,052,285,046
29009	Diluted E P S	11	0	10	7	-17
20136	Pretax Income	13,209,809,767	8,953,961,228	11,879,356,150	14,144,096,025	-16,619,896,032
20145	Tax Provision	162,493,226	162,493,226	-542,075,461	5,436,798,871	3,882,270,749
20100	Total Revenue	2,469,277,515,021	689,021,065,459	2,192,317,036,972	1,811,358,512,969	1,618,490,505,399
20164	Total Expenses	2,454,152,901,352	675,132,471,056	2,181,442,713,103	1,823,051,732,700	1,646,693,728,684
20013	Cost Of Revenue	2,054,643,588,741	572,056,218,518	1,802,448,441,042	1,508,475,878,604	1,340,438,220,353
20177	Interest Income	13,267,678,299	-849,851,344	6,435,337,837	11,601,750,314	24,832,868,183
20057	Interest Expense	1,161,540,523	297,052,042	2,895,923,609	1,896,521,234	725,615,310
20109	Operating Income	15,124,613,669	13,888,594,403	10,874,323,869	-11,693,219,731	-28,203,223,285
20316	Normalized Income	13,072,278,659	7,186,418,672	13,066,651,883	-5,381,030,472	-18,014,571,894
20108	Operating Expense	399,509,312,611	103,076,252,538	378,994,272,061	314,575,854,096	306,255,508,331
20112	Operating Revenue	2,469,277,515,021	689,021,065,459	2,192,317,036,972	1,811,358,512,969	1,618,490,505,399
20087	Minority Interests	14,334,388	7,492,153	14,363,558	20,779,913	-2,779,848
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	12,106,137,776	-1,146,903,386	3,539,414,228	9,705,229,080	24,107,252,873
20416	Total Unusual Items	-10,760,089	1,642,346,183	-808,790,659	22,918,773,567	-3,320,499,647
29010	Basic Average Shares	1,185,273,239	0	1,209,207,870	1,209,207,870	1,209,207,870
20269	Other Special Charges	10,760,089	18,430,080	808,790,659	213,708,090	2,734,247,268
20287	Rent And Landing Fees	98,537,587,058	20,730,464,903	90,424,943,464	73,382,557,014	69,133,213,349
29011	Diluted Average Shares	1,214,881,805	0	1,209,207,870	1,209,207,870	1,209,207,870
20420	Normalized E B I T D A	73,435,870,243	21,164,386,550	76,595,335,617	49,597,473,398	40,570,748,616
20162	Special Income Charges	-10,760,089	1,642,346,183	-808,790,659	22,918,773,567	-3,320,499,647
20315	Reconciled Depreciation	59,053,759,864	13,555,719,463	61,011,265,199	56,475,629,706	53,144,529,691
20312	Other Operating Expenses	69,384,681,047	26,598,735,026	67,834,934,865	60,777,629,393	47,724,783,601
20440	Rent Expense Supplemental	98,537,587,058	20,730,464,903	90,424,943,464	73,382,557,014	69,133,213,349
20314	Reconciled Cost Of Revenue	2,054,643,588,741	572,056,218,518	1,802,448,441,042	1,508,475,878,604	1,340,438,220,353
20419	Tax Effect Of Unusual Items	-132,359	29,804,700	-177,933,945	8,809,666,028	-830,124,912
20018	Depreciation Income Statement	59,053,759,864	13,555,719,463	61,011,265,199	56,475,629,706	53,144,529,691
20075	Interest Income Non Operating	13,267,678,299	-849,851,344	6,435,337,837	11,601,750,314	24,832,868,183
20158	Selling And Marketing Expense	33,073,110,568	11,300,474,209	29,641,111,242	11,506,824,116	8,855,844,234
20064	Interest Expense Non Operating	1,161,540,523	297,052,042	2,895,923,609	1,896,521,234	725,615,310
20093	Net Income Common Stockholders	13,061,650,929	8,798,960,155	12,435,795,169	8,728,077,067	-20,504,946,629
20094	Net Income Continuous Operations	13,047,316,541	8,791,468,002	12,421,431,611	8,707,297,154	-20,502,166,781
20045	General And Administrative Expense	20,123,811,558	5,171,078,212	18,691,497,781	15,844,911,778	24,794,834,072
20159	Selling General And Administration	53,196,922,126	16,471,552,421	48,332,609,023	27,351,735,894	33,650,678,306
20412	Other Non Operating Income Expenses	-9,622,200,612	-619,343,457	-10,630,123,144	-7,361,138,168	-2,412,949,904
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	13,061,650,929	8,798,960,155	12,435,795,169	8,728,077,067	-20,504,946,629
20417	Total Unusual Items Excluding Goodwill	-10,760,089	1,642,346,183	-808,790,659	22,918,773,567	-3,320,499,647
20077	Net Non Operating Interest Income Expense	12,106,137,776	-1,146,903,386	3,539,414,228	9,705,229,080	24,107,252,873
20346	Net Income Including Noncontrolling Interests	13,047,316,541	8,791,468,002	12,421,431,611	8,707,297,154	-20,502,166,781
20019	Depreciation And Amortization In Income Statement	59,053,759,864	13,555,719,463	61,011,265,199	56,475,629,706	53,144,529,691
20309	Net Income From Continuing And Discontinued Operation	13,061,650,929	8,798,960,155	12,435,795,169	8,728,077,067	-20,504,946,629
20331	Net Income From Continuing Operation Net Minority Interest	13,061,650,929	8,798,960,155	12,435,795,169	8,728,077,067	-20,504,946,629

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	14,371,350,290	9,251,013,270	-1,997,993,824	-3,150,601,429	10,268,932,273	14,775,279,759	16,040,617,259	-15,894,280,722
20304	Write Off	1,660,776,263	0	1,660,776,263	0	0	0	-23,132,481,657	586,252,379
20091	Net Income	13,061,650,929	8,798,960,155	-2,281,337,526	-3,450,367,204	9,994,395,504	12,435,795,169	8,728,077,067	-20,504,946,629
29004	Basic E P S	11	0	13	0	8	10	7	-17
20190	E B I T D A	73,425,110,154	22,806,732,733	12,284,674,485	12,355,769,961	25,977,932,975	75,786,544,958	72,516,246,965	37,250,248,969
20046	Gross Profit	414,633,926,280	116,964,846,941	90,714,278,731	95,965,933,892	110,988,866,716	389,868,595,930	302,882,634,365	278,052,285,046
29009	Diluted E P S	11	0	13	0	8	10	7	-17
20136	Pretax Income	13,209,809,767	8,953,961,228	-2,280,849,170	-3,453,341,412	9,990,039,121	11,879,356,150	14,144,096,025	-16,619,896,032
20145	Tax Provision	162,493,226	162,493,226	0	0	0	-542,075,461	5,436,798,871	3,882,270,749
20100	Total Revenue	2,469,277,515,021	689,021,065,459	560,781,583,675	608,048,601,159	611,426,264,728	2,192,317,036,972	1,811,358,512,969	1,618,490,505,399
20164	Total Expenses	2,454,152,901,352	675,132,471,056	572,250,439,552	607,075,379,416	599,694,611,328	2,181,442,713,103	1,823,051,732,700	1,646,693,728,684
20013	Cost Of Revenue	2,054,643,588,741	572,056,218,518	470,067,304,944	512,082,667,267	500,437,398,012	1,802,448,441,042	1,508,475,878,604	1,340,438,220,353
20177	Interest Income	13,267,678,299	-849,851,344	9,702,374,406	3,529,292,429	885,862,808	6,435,337,837	11,601,750,314	24,832,868,183
20057	Interest Expense	1,161,540,523	297,052,042	282,855,346	302,739,983	278,893,152	2,895,923,609	1,896,521,234	725,615,310
20109	Operating Income	15,124,613,669	13,888,594,403	-11,468,855,877	973,221,743	11,731,653,400	10,874,323,869	-11,693,219,731	-28,203,223,285
20316	Normalized Income	13,072,278,659	7,186,418,672	-545,687,637	-3,526,660,821	9,988,145,504	13,066,651,883	-5,381,030,472	-18,014,571,894
20108	Operating Expense	399,509,312,611	103,076,252,538	102,183,134,608	94,992,712,149	99,257,213,316	378,994,272,061	314,575,854,096	306,255,508,331
20112	Operating Revenue	2,469,277,515,021	689,021,065,459	560,781,583,675	608,048,601,159	611,426,264,728	2,192,317,036,972	1,811,358,512,969	1,618,490,505,399
20087	Minority Interests	14,334,388	7,492,153	-488,356	2,974,208	4,356,383	14,363,558	20,779,913	-2,779,848
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	12,106,137,776	-1,146,903,386	9,419,519,060	3,226,552,446	606,969,656	3,539,414,228	9,705,229,080	24,107,252,873
20416	Total Unusual Items	-10,760,089	1,642,346,183	-1,735,649,889	76,293,617	6,250,000	-808,790,659	22,918,773,567	-3,320,499,647
29010	Basic Average Shares	1,185,273,239	0	1,209,207,870	0	1,209,207,870	1,209,207,870	1,209,207,870	1,209,207,870
20269	Other Special Charges	10,760,089	18,430,080	74,873,626	-76,293,617	-6,250,000	808,790,659	213,708,090	2,734,247,268
20287	Rent And Landing Fees	98,537,587,058	20,730,464,903	25,656,693,375	25,920,718,657	26,229,710,123	90,424,943,464	73,382,557,014	69,133,213,349
29011	Diluted Average Shares	1,214,881,805	0	1,209,207,870	0	1,209,207,870	1,209,207,870	1,209,207,870	1,209,207,870
20420	Normalized E B I T D A	73,435,870,243	21,164,386,550	14,020,324,374	12,279,476,344	25,971,682,975	76,595,335,617	49,597,473,398	40,570,748,616
20162	Special Income Charges	-10,760,089	1,642,346,183	-1,735,649,889	76,293,617	6,250,000	-808,790,659	22,918,773,567	-3,320,499,647
20315	Reconciled Depreciation	59,053,759,864	13,555,719,463	14,282,668,309	15,506,371,390	15,709,000,702	61,011,265,199	56,475,629,706	53,144,529,691
20312	Other Operating Expenses	69,384,681,047	26,598,735,026	14,322,104,889	13,964,411,696	14,499,429,436	67,834,934,865	60,777,629,393	47,724,783,601
20440	Rent Expense Supplemental	98,537,587,058	20,730,464,903	25,656,693,375	25,920,718,657	26,229,710,123	90,424,943,464	73,382,557,014	69,133,213,349
20314	Reconciled Cost Of Revenue	2,054,643,588,741	572,056,218,518	470,067,304,944	512,082,667,267	500,437,398,012	1,802,448,441,042	1,508,475,878,604	1,340,438,220,353
20419	Tax Effect Of Unusual Items	-132,359	29,804,700	0	0	0	-177,933,945	8,809,666,028	-830,124,912
20018	Depreciation Income Statement	59,053,759,864	13,555,719,463	14,282,668,309	15,506,371,390	15,709,000,702	61,011,265,199	56,475,629,706	53,144,529,691
20075	Interest Income Non Operating	13,267,678,299	-849,851,344	9,702,374,406	3,529,292,429	885,862,808	6,435,337,837	11,601,750,314	24,832,868,183
20158	Selling And Marketing Expense	33,073,110,568	11,300,474,209	10,559,865,588	5,057,465,116	6,155,305,655	29,641,111,242	11,506,824,116	8,855,844,234
20064	Interest Expense Non Operating	1,161,540,523	297,052,042	282,855,346	302,739,983	278,893,152	2,895,923,609	1,896,521,234	725,615,310
20093	Net Income Common Stockholders	13,061,650,929	8,798,960,155	-2,281,337,526	-3,450,367,204	9,994,395,504	12,435,795,169	8,728,077,067	-20,504,946,629
20094	Net Income Continuous Operations	13,047,316,541	8,791,468,002	-2,280,849,170	-3,453,341,412	9,990,039,121	12,421,431,611	8,707,297,154	-20,502,166,781
20045	General And Administrative Expense	20,123,811,558	5,171,078,212	5,147,133,670	5,143,675,012	4,661,924,664	18,691,497,781	15,844,911,778	24,794,834,072
20159	Selling General And Administration	53,196,922,126	16,471,552,421	15,706,999,258	10,201,140,128	10,817,230,319	48,332,609,023	27,351,735,894	33,650,678,306
20412	Other Non Operating Income Expenses	-9,622,200,612	-619,343,457	1,081,385,998	-7,729,409,218	-2,354,833,935	-10,630,123,144	-7,361,138,168	-2,412,949,904
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	13,061,650,929	8,798,960,155	-2,281,337,526	-3,450,367,204	9,994,395,504	12,435,795,169	8,728,077,067	-20,504,946,629
20417	Total Unusual Items Excluding Goodwill	-10,760,089	1,642,346,183	-1,735,649,889	76,293,617	6,250,000	-808,790,659	22,918,773,567	-3,320,499,647
20077	Net Non Operating Interest Income Expense	12,106,137,776	-1,146,903,386	9,419,519,060	3,226,552,446	606,969,656	3,539,414,228	9,705,229,080	24,107,252,873
20346	Net Income Including Noncontrolling Interests	13,047,316,541	8,791,468,002	-2,280,849,170	-3,453,341,412	9,990,039,121	12,421,431,611	8,707,297,154	-20,502,166,781
20019	Depreciation And Amortization In Income Statement	59,053,759,864	13,555,719,463	14,282,668,309	15,506,371,390	15,709,000,702	61,011,265,199	56,475,629,706	53,144,529,691
20309	Net Income From Continuing And Discontinued Operation	13,061,650,929	8,798,960,155	-2,281,337,526	-3,450,367,204	9,994,395,504	12,435,795,169	8,728,077,067	-20,504,946,629
20331	Net Income From Continuing Operation Net Minority Interest	13,061,650,929	8,798,960,155	-2,281,337,526	-3,450,367,204	9,994,395,504	12,435,795,169	8,728,077,067	-20,504,946,629

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	438,847,705,765	446,866,779,629	401,979,466,930	362,055,134,628
23139	Net P P E	699,248,493,504	688,557,826,229	701,359,955,028	717,069,296,288
23351	Properties	0	0	0	0
23386	Total Debt	29,272,286,321	19,656,033,157	39,340,127,546	35,713,064,402
23100	Gross P P E	1,111,575,042,075	1,121,196,409,178	1,080,220,215,398	1,051,257,882,206
23038	Common Stock	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000
23532	Share Issued	1,334,333,000	1,334,333,000	1,334,333,000	1,334,333,000
23220	Total Assets	1,697,127,945,146	1,743,360,564,308	1,897,208,620,864	1,730,596,456,562
23027	Capital Stock	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000
23382	Other Payable	8,414,344,832	7,542,113,966	8,097,892,745	12,356,223,987
23028	Cash Financial	57,761,702,813	94,810,999,508	28,066,525,192	21,021,070,849
23123	Long Term Debt	0	0	23,250,000,000	0
23179	Prepaid Assets	117,269,621,169	137,777,561,919	91,261,928,921	69,243,310,265
23232	Treasury Stock	83,071,531,635	115,677,390,125	115,677,390,125	115,677,390,125
23385	Working Capital	454,795,179,169	526,747,000,679	674,217,918,177	555,813,402,277
23000	Accounts Payable	421,838,376,957	426,798,748,602	387,564,149,467	342,256,850,756
23029	Cash Equivalents	240,796,800,000	257,676,110,850	295,747,142,870	376,214,963,570
23245	Invested Capital	1,172,295,059,951	1,228,789,360,477	1,423,751,161,869	1,252,484,456,021
23340	Other Properties	25,444,657,928	29,130,761,493	29,827,779,027	31,075,152,189
23132	Minority Interest	75,276,142	89,610,530	308,216,987	328,996,900
23342	Other Receivables	14,436,092,491	14,137,962,426	1,909,146,745	3,603,402,227
23204	Retained Earnings	97,956,878,660	91,860,475,493	72,001,656,297	51,001,987,460
23217	Total Tax Payable	8,594,983,976	12,525,917,061	6,317,424,718	7,442,059,885
23001	Accounts Receivable	57,542,460,115	25,250,638,494	18,310,227,904	19,701,697,210
23280	Common Stock Equity	1,172,295,059,951	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23403	Net Tangible Assets	1,172,295,059,951	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23215	Stockholders Equity	1,172,295,059,951	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23383	Tangible Book Value	1,172,295,059,951	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23374	Total Capitalization	1,172,295,059,951	1,228,789,360,477	1,423,751,161,869	1,252,484,456,021
23312	Land And Improvements	414,983,152,395	414,983,152,395	414,983,152,395	397,967,752,546
23393	Ordinary Shares Number	1,214,881,805	1,167,996,805	1,167,996,805	1,167,996,805
23395	Treasury Shares Number	119,451,195	166,336,195	166,336,195	166,336,195
23008	Accumulated Depreciation	-412,326,548,571	-432,638,582,949	-378,860,260,370	-334,188,585,918
23282	Construction In Progress	15,826,868,993	1,434,219,785	8,205,717,281	1,917,746,081
23380	Capital Lease Obligations	29,272,286,321	19,656,033,157	16,090,127,546	35,713,064,402
23030	Cash And Cash Equivalents	298,558,502,813	352,487,110,358	323,813,668,062	397,236,034,419
23262	Gross Accounts Receivable	64,438,831,463	29,428,040,180	20,069,304,583	19,904,300,092
23012	Additional Paid In Capital	1,212,122,727,148	1,223,693,710,389	1,223,693,710,389	1,223,693,710,389
23275	Buildings And Improvements	540,342,284,499	564,443,673,961	519,975,811,946	513,592,513,479
23163	Other Short Term Investments	116,016,796,278	200,642,375,220	419,301,666,131	268,228,515,327
23319	Machinery Furniture Equipment	114,978,078,260	111,204,601,544	107,227,754,749	106,704,717,911
23048	Current Capital Lease Obligation	11,715,971,266	9,725,681,334	7,951,636,614	17,402,495,897
23127	Long Term Capital Lease Obligation	17,556,315,055	9,930,351,823	8,138,490,932	18,310,568,505
23261	Total Equity Gross Minority Interest	1,172,370,336,093	1,228,878,971,007	1,400,809,378,856	1,252,813,452,921
23259	Total Liabilities Net Minority Interest	524,757,609,053	514,481,593,301	496,399,242,008	477,783,003,641
23046	Current Debt And Capital Lease Obligation	11,715,971,266	9,725,681,334	7,951,636,614	17,402,495,897
23266	Allowance For Doubtful Accounts Receivable	-6,896,371,348	-4,177,401,686	-1,759,076,679	-202,602,882
23124	Long Term Debt And Capital Lease Obligation	17,556,315,055	9,930,351,823	31,388,490,932	18,310,568,505
23344	Non Current Pension And Other Postretirement Benefit Plans	32,186,324,321	27,102,546,992	38,316,309,000	59,866,532,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	438,847,705,765	426,357,962,894	484,148,975,677	455,428,766,445	446,866,779,629	401,979,466,930	362,055,134,628
23139	Net P P E	699,248,493,504	693,368,050,827	670,790,357,051	676,486,531,077	688,557,826,229	701,359,955,028	717,069,296,288
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	29,272,286,321	32,589,913,888	15,927,299,651	16,019,666,799	19,656,033,157	39,340,127,546	35,713,064,402
23100	Gross P P E	1,111,575,042,075	1,122,891,558,039	1,114,161,707,963	1,111,591,035,996	1,121,196,409,178	1,080,220,215,398	1,051,257,882,206
23038	Common Stock	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000
23532	Share Issued	1,334,333,000	1,334,333,000	1,334,333,000	1,334,333,000	1,334,333,000	1,334,333,000	1,334,333,000
23220	Total Assets	1,697,127,945,146	1,761,184,035,835	1,783,267,490,102	1,760,311,075,723	1,743,360,564,308	1,897,208,620,864	1,730,596,456,562
23027	Capital Stock	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000	133,433,300,000
23382	Other Payable	8,414,344,832	9,528,846,523	3,875,079,213	4,977,416,078	7,542,113,966	8,097,892,745	12,356,223,987
23028	Cash Financial	57,761,702,813	35,223,982,699	69,123,099,148	47,515,081,568	94,810,999,508	28,066,525,192	21,021,070,849
23123	Long Term Debt	0	0	0	0	0	23,250,000,000	0
23179	Prepaid Assets	117,269,621,169	157,469,780,609	159,526,057,398	149,723,082,556	137,777,561,919	91,261,928,921	69,243,310,265
23232	Treasury Stock	83,071,531,635	37,056,731,875	115,677,390,125	115,677,390,125	115,677,390,125	115,677,390,125	115,677,390,125
23385	Working Capital	454,795,179,169	553,401,685,291	548,236,956,135	554,018,782,671	526,747,000,679	674,217,918,177	555,813,402,277
23000	Accounts Payable	421,838,376,957	415,078,001,049	478,003,492,539	448,882,011,856	426,798,748,602	387,564,149,467	342,256,850,756
23029	Cash Equivalents	240,796,800,000	216,324,800,000	243,924,800,000	234,004,010,198	257,676,110,850	295,747,142,870	376,214,963,570
23245	Invested Capital	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,423,751,161,869	1,252,484,456,021
23340	Other Properties	25,444,657,928	29,097,003,896	29,090,935,352	29,124,326,352	29,130,761,493	29,827,779,027	31,075,152,189
23132	Minority Interest	75,276,142	82,768,295	82,279,939	85,254,147	89,610,530	308,216,987	328,996,900
23342	Other Receivables	14,436,092,491	13,565,784,675	10,939,136,700	17,226,407,963	14,137,962,426	1,909,146,745	3,603,402,227
23204	Retained Earnings	97,956,878,660	90,283,182,242	98,404,503,793	101,854,870,997	91,860,475,493	72,001,656,297	51,001,987,460
23217	Total Tax Payable	8,594,983,976	1,751,115,322	2,270,403,925	1,569,338,511	12,525,917,061	6,317,424,718	7,442,059,885
23001	Accounts Receivable	57,542,460,115	42,394,924,303	30,194,485,704	29,337,100,086	25,250,638,494	18,310,227,904	19,701,697,210
23280	Common Stock Equity	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23403	Net Tangible Assets	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23215	Stockholders Equity	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23383	Tangible Book Value	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,400,501,161,869	1,252,484,456,021
23374	Total Capitalization	1,172,295,059,951	1,248,310,317,226	1,235,333,388,777	1,238,783,755,981	1,228,789,360,477	1,423,751,161,869	1,252,484,456,021
23312	Land And Improvements	414,983,152,395	414,983,152,395	414,983,152,395	414,983,152,395	414,983,152,395	414,983,152,395	397,967,752,546
23393	Ordinary Shares Number	1,214,881,805	1,167,996,805	1,167,996,805	1,167,996,805	1,167,996,805	1,167,996,805	1,167,996,805
23395	Treasury Shares Number	119,451,195	166,336,195	166,336,195	166,336,195	166,336,195	166,336,195	166,336,195
23008	Accumulated Depreciation	-412,326,548,571	-429,523,507,212	-443,371,350,912	-435,104,504,919	-432,638,582,949	-378,860,260,370	-334,188,585,918
23282	Construction In Progress	15,826,868,993	7,944,426,050	842,731,009	4,326,751,721	1,434,219,785	8,205,717,281	1,917,746,081
23380	Capital Lease Obligations	29,272,286,321	32,589,913,888	15,927,299,651	16,019,666,799	19,656,033,157	16,090,127,546	35,713,064,402
23030	Cash And Cash Equivalents	298,558,502,813	251,548,782,699	313,047,899,148	281,519,091,766	352,487,110,358	323,813,668,062	397,236,034,419
23262	Gross Accounts Receivable	64,438,831,463	48,233,102,252	39,738,968,545	33,514,501,772	29,428,040,180	20,069,304,583	19,904,300,092
23012	Additional Paid In Capital	1,212,122,727,148	1,166,171,302,139	1,223,693,710,389	1,223,693,710,389	1,223,693,710,389	1,223,693,710,389	1,223,693,710,389
23275	Buildings And Improvements	540,342,284,499	556,018,035,876	555,843,645,059	551,666,046,476	564,443,673,961	519,975,811,946	513,592,513,479
23163	Other Short Term Investments	116,016,796,278	200,642,375,220	200,642,375,220	200,642,375,220	200,642,375,220	419,301,666,131	268,228,515,327
23319	Machinery Furniture Equipment	114,978,078,260	114,848,939,822	113,401,244,148	111,490,759,052	111,204,601,544	107,227,754,749	106,704,717,911
23048	Current Capital Lease Obligation	11,715,971,266	3,254,454,053	4,810,247,828	6,089,314,976	9,725,681,334	7,951,636,614	17,402,495,897
23127	Long Term Capital Lease Obligation	17,556,315,055	29,335,459,835	11,117,051,823	9,930,351,823	9,930,351,823	8,138,490,932	18,310,568,505
23261	Total Equity Gross Minority Interest	1,172,370,336,093	1,248,393,085,521	1,235,415,668,716	1,238,869,010,128	1,228,878,971,007	1,400,809,378,856	1,252,813,452,921
23259	Total Liabilities Net Minority Interest	524,757,609,053	512,790,950,314	547,851,821,386	521,442,065,595	514,481,593,301	496,399,242,008	477,783,003,641
23046	Current Debt And Capital Lease Obligation	11,715,971,266	3,254,454,053	4,810,247,828	6,089,314,976	9,725,681,334	7,951,636,614	17,402,495,897
23266	Allowance For Doubtful Accounts Receivable	-6,896,371,348	-5,838,177,949	-9,544,482,841	-4,177,401,686	-4,177,401,686	-1,759,076,679	-202,602,882
23124	Long Term Debt And Capital Lease Obligation	17,556,315,055	29,335,459,835	11,117,051,823	9,930,351,823	9,930,351,823	31,388,490,932	18,310,568,505
23344	Non Current Pension And Other Postretirement Benefit Plans	32,186,324,321	28,959,048,667	28,279,358,567	27,600,471,442	27,102,546,992	38,316,309,000	59,866,532,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	102,056,000	0	25,200,000	59,900,000	21,405,000
26185	Free Cash Flow	-72,649,409,335	-3,931,015,489	5,879,164,391	-14,231,666,416	-40,743,675,810
26027	Changes In Cash	-53,928,607,545	47,009,720,114	28,673,442,296	-73,422,366,357	-14,611,866,386
26182	Issuance Of Debt	0	0	16,500,000,000	23,250,000,000	0
26016	End Cash Position	298,558,502,813	298,558,502,813	352,487,110,358	323,813,668,062	397,236,034,419
26112	Purchase Of P P E	-30,055,097,776	-10,908,881,431	-23,306,661,891	-28,076,488,465	-40,481,164,794
26183	Repayment Of Debt	0	0	-39,750,000,000	0	0
26125	Sale Of Investment	0	0	30,000,000,000	35,000,000,000	74,539,350,000
26005	Capital Expenditure	-30,055,097,776	-10,908,881,431	-23,306,661,891	-28,076,488,465	-40,481,164,794
26007	Cash Dividends Paid	-5,839,984,025	-5,839,984,025	0	0	0
26012	Financing Cash Flow	-17,168,754,210	5,153,235,603	-35,030,922,095	15,536,900,059	256,291,054,424
26253	Interest Paid C F F	0	0	0	-167,555,555	-403,671,232
26013	Investing Cash Flow	5,834,458,224	34,878,618,569	34,518,538,109	-102,804,088,465	-270,640,409,794
26098	Common Stock Issuance	21,034,875,250	21,034,875,250	0	0	0
26088	Common Stock Payments	0	0	0	0	-34,484,715,000
26110	Purchase Of Investment	0	0	0	-30,000,000,000	-304,720,000,000
26015	Beginning Cash Position	352,487,110,358	251,548,782,699	323,813,668,062	397,236,034,419	411,847,900,805
26223	Classesof Cash Payments	-2,577,687,736,690	-774,879,866,552	-2,137,820,325,890	-1,793,356,640,875	-1,646,367,036,746
26099	Long Term Debt Issuance	0	0	16,500,000,000	23,250,000,000	0
26090	Long Term Debt Payments	0	0	-39,750,000,000	0	0
26101	Short Term Debt Issuance	0	0	0	23,250,000,000	0
26181	Issuance Of Capital Stock	21,034,875,250	21,034,875,250	0	0	0
26071	Net Common Stock Issuance	21,034,875,250	21,034,875,250	0	0	-34,484,715,000
26154	Common Stock Dividend Paid	-5,839,984,025	-5,839,984,025	0	0	0
26073	Net Long Term Debt Issuance	0	0	-23,250,000,000	23,250,000,000	0
26164	Net Other Financing Charges	0	0	0	0	310,002,500,000
26165	Net Other Investing Changes	-14,000,000,000	-4,000,000,000	45,000,000,000	-80,000,000,000	0
26119	Net P P E Purchase And Sale	-29,953,041,776	-10,908,881,431	-23,281,461,891	-28,016,588,465	-40,459,759,794
26184	Repurchase Of Capital Stock	0	0	0	0	-34,484,715,000
26075	Net Short Term Debt Issuance	0	0	0	23,250,000,000	0
26072	Net Issuance Payments Of Debt	0	0	-23,250,000,000	23,250,000,000	0
26226	Paymentson Behalfof Employees	-420,671,950,428	-203,742,208,391	-312,083,213,288	-271,578,892,393	-258,014,516,221
26118	Net Investment Purchase And Sale	0	0	30,000,000,000	35,000,000,000	-230,180,650,000
26220	Cash Flowsfromusedin Operating Activities Direct	-42,594,311,559	6,977,865,942	29,185,826,282	13,844,822,049	-262,511,016
26221	Classesof Cash Receiptsfrom Operating Activities	2,527,694,212,818	785,916,491,902	2,161,968,591,730	1,795,893,307,945	1,621,528,215,526

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	102,056,000	0	0	95,806,000	6,250,000	25,200,000	59,900,000	21,405,000
26185	Free Cash Flow	-72,649,409,335	-3,931,015,489	-49,972,799,160	43,313,413,259	-62,059,007,945	5,879,164,391	-14,231,666,416	-40,743,675,810
26027	Changes In Cash	-53,928,607,545	47,009,720,114	-61,499,116,449	31,528,807,382	-70,968,018,592	28,673,442,296	-73,422,366,357	-14,611,866,386
26182	Issuance Of Debt	0	0	0	0	0	16,500,000,000	23,250,000,000	0
26016	End Cash Position	298,558,502,813	298,558,502,813	251,548,782,699	313,047,899,148	281,519,091,766	352,487,110,358	323,813,668,062	397,236,034,419
26112	Purchase Of P P E	-30,055,097,776	-10,908,881,431	-10,000,000,000	-5,838,206,542	-3,308,009,803	-23,306,661,891	-28,076,488,465	-40,481,164,794
26183	Repayment Of Debt	0	0	0	0	0	-39,750,000,000	0	0
26125	Sale Of Investment	0	0	0	0	0	30,000,000,000	35,000,000,000	74,539,350,000
26005	Capital Expenditure	-30,055,097,776	-10,908,881,431	-10,000,000,000	-5,838,206,542	-3,308,009,803	-23,306,661,891	-28,076,488,465	-40,481,164,794
26007	Cash Dividends Paid	-5,839,984,025	-5,839,984,025	0	0	0	0	0	0
26012	Financing Cash Flow	-17,168,754,210	5,153,235,603	-11,526,317,289	-6,880,411,877	-3,915,260,647	-35,030,922,095	15,536,900,059	256,291,054,424
26253	Interest Paid C F F	0	0	-282,849,019	-302,738,846	-278,894,289	0	-167,555,555	-403,671,232
26013	Investing Cash Flow	5,834,458,224	34,878,618,569	-10,000,000,000	-10,742,400,542	-8,301,759,803	34,518,538,109	-102,804,088,465	-270,640,409,794
26098	Common Stock Issuance	21,034,875,250	21,034,875,250	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-34,484,715,000
26110	Purchase Of Investment	0	0	0	0	0	0	-30,000,000,000	-304,720,000,000
26015	Beginning Cash Position	352,487,110,358	251,548,782,699	313,047,899,148	281,519,091,766	352,487,110,358	323,813,668,062	397,236,034,419	411,847,900,805
26223	Classesof Cash Payments	-2,577,687,736,690	-774,879,866,552	-589,325,859,866	-573,475,390,935	-640,006,619,337	-2,137,820,325,890	-1,793,356,640,875	-1,646,367,036,746
26099	Long Term Debt Issuance	0	0	0	0	0	16,500,000,000	23,250,000,000	0
26090	Long Term Debt Payments	0	0	0	0	0	-39,750,000,000	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	23,250,000,000	0
26181	Issuance Of Capital Stock	21,034,875,250	21,034,875,250	0	0	0	0	0	0
26071	Net Common Stock Issuance	21,034,875,250	21,034,875,250	0	0	0	0	0	-34,484,715,000
26154	Common Stock Dividend Paid	-5,839,984,025	-5,839,984,025	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	-23,250,000,000	23,250,000,000	0
26164	Net Other Financing Charges	0	0	0	0	0	0	0	310,002,500,000
26165	Net Other Investing Changes	-14,000,000,000	-4,000,000,000	0	-5,000,000,000	-5,000,000,000	45,000,000,000	-80,000,000,000	0
26119	Net P P E Purchase And Sale	-29,953,041,776	-10,908,881,431	-10,000,000,000	-5,742,400,542	-3,301,759,803	-23,281,461,891	-28,016,588,465	-40,459,759,794
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-34,484,715,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	23,250,000,000	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-23,250,000,000	23,250,000,000	0
26226	Paymentson Behalfof Employees	-420,671,950,428	-203,742,208,391	-43,569,723,574	-109,013,148,874	-64,346,869,589	-312,083,213,288	-271,578,892,393	-258,014,516,221
26118	Net Investment Purchase And Sale	0	0	0	0	0	30,000,000,000	35,000,000,000	-230,180,650,000
26220	Cash Flowsfromusedin Operating Activities Direct	-42,594,311,559	6,977,865,942	-39,972,799,160	49,151,619,801	-58,750,998,142	29,185,826,282	13,844,822,049	-262,511,016
26221	Classesof Cash Receiptsfrom Operating Activities	2,527,694,212,818	785,916,491,902	546,749,983,876	612,973,491,907	582,054,245,133	2,161,968,591,730	1,795,893,307,945	1,621,528,215,526

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ECII	PT Electronic City Indonesia Tbk	2024-04-15	At close: 02:58PM WIB	256	266	258	260	258.00 - 284.00	258	284	242.00 - 450.00	242	450	67,100	40,643	315,869,000,000	20	13	N/A	5.00 (1.92%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-12	At close: 02:58PM WIB	256	266	258	260	258.00 - 284.00	258	284	242.00 - 450.00	242	450	67,100	40,142	303,680,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-11	At close: 02:58PM WIB	256	266	258	260	258.00 - 284.00	258	284	242.00 - 450.00	242	450	67,100	40,765	303,680,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-10	At close: 02:58PM WIB	256	266	258	260	258.00 - 284.00	258	284	242.00 - 450.00	242	450	67,100	43,092	303,680,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-05	At close: 02:58PM WIB	256	266	258	260	258.00 - 284.00	258	284	242.00 - 450.00	242	450	67,100	65,496	303,680,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-04	At close: 03:47PM WIB	254	254	254	262	254.00 - 262.00	254	262	242.00 - 450.00	242	450	6,000	67,367	299,008,000,000	19	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	268	264	254	240	250.00 - 270.00	250	270	242.00 - 450.00	242	450	69,500	72,406	296,672,000,000	19	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-02	At close: 03:48PM WIB	262	264	262	270	262.00 - 268.00	262	268	242.00 - 450.00	242	450	82,200	71,117	313,024,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-04-01	At close: 04:04PM WIB	272	276	262	270	260.00 - 276.00	260	276	242.00 - 450.00	242	450	9,600	81,908	306,016,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-29	At close: 03:07PM WIB	268	274	266	272	254.00 - 274.00	254	274	242.00 - 450.00	242	450	27,100	81,908	317,696,000,000	21	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-28	At close: 03:07PM WIB	268	274	266	272	254.00 - 274.00	254	274	242.00 - 450.00	242	450	27,100	82,408	317,696,000,000	21	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-27	At close: 03:43PM WIB	278	278	0	276	262.00 - 292.00	262	292	242.00 - 450.00	242	450	22,400	82,194	313,024,000,000	21	13	N/A	5.00 (1.81%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-26	At close: 03:48PM WIB	278	272	0	0	270.00 - 278.00	270	278	242.00 - 450.00	242	450	7,000	82,562	324,704,000,000	21	13	N/A	5.00 (1.81%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-25	At close: 03:49PM WIB	276	276	0	278	270.00 - 278.00	270	278	242.00 - 450.00	242	450	8,000	84,010	324,704,000,000	21	13	N/A	5.00 (1.81%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-22	At close: 03:49PM WIB	270	274	274	278	274.00 - 294.00	274	294	242.00 - 450.00	242	450	30,400	84,967	322,368,000,000	21	13	N/A	5.00 (1.85%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-21	At close: 03:40PM WIB	276	0	0	0	0.0000 - 0.0000	0	0		0		0	85,135	0	0	13	N/A	5.00 (1.85%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-14	As of 11:07AM WIB. Market open.	268	278	274	278	272.00 - 284.00	272	284	242.00 - 450.00	242	450	3,400	103,664	324,686,000,000	21	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-13	At close: 03:48PM WIB	276	276	268	278	268.00 - 288.00	268	288	242.00 - 450.00	242	450	10,200	104,503	315,275,000,000	21	13	N/A	5.00 (1.81%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-11	At close: 04:06PM WIB	278	282	272	280	268.00 - 290.00	268	290	242.00 - 450.00	242	450	20,200	101,037	324,686,000,000	21	13	N/A	5.00 (1.81%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-08	At close: 04:06PM WIB	278	282	272	280	268.00 - 290.00	268	290	242.00 - 450.00	242	450	20,200	104,905	324,686,000,000	21	13	N/A	5.00 (1.80%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-05	At close: 04:06PM WIB	278	276	268	270	264.00 - 290.00	264	290	242.00 - 450.00	242	450	15,600	110,250	317,628,000,000	21	13	N/A	5.00 (1.79%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	280	280	268	278	264.00 - 282.00	264	282	242.00 - 450.00	242	450	30,400	110,412	324,704,000,000	21	13	N/A	5.00 (1.79%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-03-01	At close: 03:36PM WIB	266	262	268	278	262.00 - 296.00	262	296	242.00 - 450.00	242	450	359,100	108,532	327,040,000,000	22	13	N/A	5.00 (1.88%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-02-28	At close: 10:38AM WIB	266	266	256	266	256.00 - 266.00	256	266	242.00 - 450.00	242	450	400	106,520	308,352,000,000	20	13	N/A	5.00 (1.88%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-02-27	At close: 03:48PM WIB	262	262	258	266	246.00 - 266.00	246	266	242.00 - 450.00	242	450	1,200	106,554	310,688,000,000	20	13	N/A	5.00 (1.91%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	262	266	256	262	250.00 - 266.00	250	266	242.00 - 454.00	242	454	18,900	106,752	306,016,000,000	20	13	N/A	5.00 (1.91%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk	2024-02-23	At close: 03:43PM WIB	266	266	262	266	262.00 - 266.00	262	266	242.00 - 454.00	242	454	17,000	106,486	306,016,000,000	20	13	N/A	5.00 (1.88%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk (ECII.JK)	2024-02-22	At close: 04:05PM WIB	268	268	260	266	260.00 - 270.00	260	270	242.00 - 454.00	242	454	13,300	107,662	310,688,000,000	20	13	N/A	5.00 (1.87%)	5	2	Jul 11, 2023
ECII	PT Electronic City Indonesia Tbk (ECII.JK)	2024-02-21	At close: 04:00PM WIB	262	262	264	268	256.00 - 268.00	256	268	242.00 - 454.00	242	454	17,500	108,161	313,024,000,000	21	13	N/A	5.00 (1.91%)	5	2	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
ECII	PT Electronic City Indonesia Tbk	2024-04-15	315,870,000,000	-69,430,000,000	20	-1	0	0	450	242	269	324	40	47	1,210,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-12	315,870,000,000	-69,430,000,000	20	-1	0	0	450	242	269	325	41	41	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-11	315,870,000,000	-69,430,000,000	20	-1	0	0	450	242	269	325	43	41	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-10	315,870,000,000	-69,430,000,000	20	-1	0	0	450	242	269	325	43	41	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-05	296,670,000,000	-122,930,000,000	21	-2	0	0	450	0	271	329	67	29	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-04	313,020,000,000	-106,580,000,000	21	-1	0	0	450	0	272	330	72	27	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-03	313,020,000,000	-106,580,000,000	21	-1	0	0	450	0	272	331	71	30	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-02	306,020,000,000	-113,590,000,000	20	-1	0	0	450	0	272	332	82	31	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-04-01	317,700,000,000	-101,910,000,000	21	-1	0	0	450	0	272	332	82	31	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-29	317,700,000,000	-101,910,000,000	21	-1	0	0	450	242	272	332	82	30	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-28	313,020,000,000	-106,580,000,000	21	-1	0	0	450	0	272	333	82	27	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-27	322,370,000,000	-97,230,000,000	21	-1	0	0	450	0	273	333	83	29	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-26	322,370,000,000	-97,230,000,000	21	-1	0	0	450	0	273	334	84	33	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-25	322,370,000,000	-97,230,000,000	21	-1	0	0	450	242	273	334	84	33	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-22	315,360,000,000	-104,240,000,000	21	-1	0	0	450	0	273	335	85	40	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-21	322,370,000,000	-97,230,000,000	21	-1	0	0	450	242	273	335	85	40	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-14	313,020,000,000	-106,580,000,000	21	-1	0	0	450	0	274	337	105	66	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-13	322,370,000,000	-97,230,000,000	21	-1	0	0	450	0	274	337	103	66	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-11	322,370,000,000	-97,230,000,000	21	-1	0	0	450	242	274	337	103	66	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-08	324,700,000,000	-94,900,000,000	21	-1	0	0	450	242	274	338	105	66	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-05	327,040,000,000	-92,560,000,000	22	-1	0	0	450	0	276	340	110	55	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-04	327,040,000,000	-92,560,000,000	22	-1	0	0	450	242	276	340	110	55	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-03-01	310,690,000,000	-108,910,000,000	20	-1	0	0	450	0	276	341	106	22	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-02-28	310,690,000,000	-108,910,000,000	20	-1	0	0	450	0	277	341	107	43	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-02-27	306,020,000,000	-113,590,000,000	20	-1	0	0	454	0	278	342	107	43	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk	2024-02-26	306,020,000,000	-113,590,000,000	20	-1	-23	28	454	0	278	342	107	43	1,170,000,000	1,220,000,000	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk (ECII.JK)	2024-02-23	310,690,000,000	-108,910,000,000	20	-1	0	0	454	0	280	343	108	40	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk (ECII.JK)	2024-02-22	313,020,000,000	-106,580,000,000	21	-1	0	0	454	242	280	343	108	40	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000
ECII	PT Electronic City Indonesia Tbk (ECII.JK)	2024-02-21	306,020,000,000	-113,590,000,000	20	-1	0	0	454	242	281	343	108	42	1,170,000,000	0	563,560,000	50	2	5	2	38	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	-2	1	1	2,430,000,000,000	2,007	9	62,340,000,000	15,320,000,000	13	452,190,000,000	372	32,590,000,000	3	2	1,028	28,530,000,000	-6,040,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:36:16	270	270	270	270
2024-05-08	13:35:00	262	270	262	270

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:36:16	270	270	270	270	0
2024-05-08	13:30:00	254	270	254	270	1,100
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	11:33:11	266	266	266	266	0
2024-05-08	11:30:00	266	266	266	266	900
2024-05-08	11:21:38	266	266	266	266	0
2024-05-08	11:15:00	260	266	252	266	7,300
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:37:24	264	264	264	264	0
2024-05-08	10:30:00	266	266	264	264	400
2024-05-08	10:15:00	266	266	266	266	100
2024-05-08	10:00:00	266	266	266	266	100
2024-05-08	09:57:18	266	266	266	266	0
2024-05-08	09:45:00	266	266	266	266	400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:36:16	270	270	270	270	0
2024-05-08	13:30:00	254	270	254	270	1,100
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	11:33:11	266	266	266	266	0
2024-05-08	11:30:00	266	266	266	266	900
2024-05-08	11:21:38	266	266	266	266	0
2024-05-08	11:00:00	260	266	252	266	7,300
2024-05-08	10:37:24	264	264	264	264	0
2024-05-08	10:30:00	266	266	264	264	400
2024-05-08	10:00:00	266	266	266	266	200
2024-05-08	09:57:18	266	266	266	266	0
2024-05-08	09:30:00	266	266	266	266	400
2024-05-08	09:05:24	266	266	266	266	0
2024-05-08	09:00:00	278	278	266	266	200
2024-05-07	16:00:00	266	266	266	266	0
2024-05-07	15:30:00	266	266	264	264	2,500
2024-05-07	15:00:00	266	266	266	266	400
2024-05-07	14:45:18	264	264	264	264	0
2024-05-07	14:30:00	266	266	264	264	5,300
2024-05-07	14:00:00	264	264	264	264	800
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:36:16	270	270	270	270	0
2024-05-08	13:00:00	254	270	254	270	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:33:11	266	266	266	266	0
2024-05-08	11:21:38	266	266	266	266	0
2024-05-08	11:00:00	260	266	252	266	8,200
2024-05-08	10:37:24	264	264	264	264	0
2024-05-08	10:00:00	266	266	264	264	600
2024-05-08	09:57:18	266	266	266	266	0
2024-05-08	09:05:24	266	266	266	266	0
2024-05-08	09:00:00	278	278	266	266	0
2024-05-07	16:00:00	266	266	266	266	0
2024-05-07	15:00:00	266	266	264	264	2,900
2024-05-07	14:45:18	264	264	264	264	0
2024-05-07	14:00:00	264	266	264	264	6,100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:05:10	266	266	266	266	0
2024-05-07	11:00:00	266	266	266	266	100
2024-05-07	10:13:49	266	266	266	266	0
2024-05-07	10:00:00	272	278	266	266	600
2024-05-07	09:55:04	266	266	266	266	0
2024-05-07	09:13:07	264	264	264	264	0
2024-05-07	09:00:00	274	282	264	266	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:31:50	266	266	266	266	0
2024-05-06	14:00:00	266	266	266	266	1,400
2024-05-06	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:36:16	270	270	270	270	0
2024-05-08	13:30:00	254	270	254	270	1,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:33:11	266	266	266	266	0
2024-05-08	11:21:38	266	266	266	266	0
2024-05-08	10:37:24	264	264	264	264	0
2024-05-08	10:30:00	266	266	252	266	8,600
2024-05-08	09:57:18	266	266	266	266	0
2024-05-08	09:05:24	266	266	266	266	0
2024-05-08	09:00:00	278	278	266	266	800
2024-05-07	16:00:00	266	266	266	266	0
2024-05-07	15:00:00	266	266	264	266	3,000
2024-05-07	14:45:18	264	264	264	264	0
2024-05-07	13:30:00	264	266	264	264	6,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:05:10	266	266	266	266	0
2024-05-07	10:30:00	266	266	266	266	200
2024-05-07	10:13:49	266	266	266	266	0
2024-05-07	09:55:04	266	266	266	266	0
2024-05-07	09:13:07	264	264	264	264	0
2024-05-07	09:00:00	274	282	264	266	10,900
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:31:50	266	266	266	266	0
2024-05-06	13:30:00	266	266	266	266	1,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:30:50	276	276	276	276	0
2024-05-06	11:12:38	262	262	262	262	0
2024-05-06	10:30:00	262	276	262	276	400
2024-05-06	10:28:52	276	276	276	276	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	278	278	252	270	13,500
2024-05-07	09:00:00	276	282	264	266	20,400
2024-05-06	09:00:00	272	276	262	266	13,800
2024-05-03	09:00:00	272	284	270	272	52,800
2024-05-02	09:00:00	268	274	268	268	9,400
2024-04-30	09:00:00	268	268	260	268	1,200
2024-04-29	09:00:00	270	270	258	268	9,100
2024-04-26	09:00:00	268	272	262	270	19,500
2024-04-25	09:00:00	268	268	248	256	127,700
2024-04-24	09:00:00	272	274	256	268	36,700
2024-04-23	09:00:00	260	280	260	264	13,100
2024-04-22	09:00:00	268	280	252	266	15,800
2024-04-19	09:00:00	290	290	252	268	192,200
2024-04-18	09:00:00	264	298	262	284	219,300
2024-04-17	09:00:00	266	266	266	266	100
2024-04-16	09:00:00	260	268	254	264	16,600
2024-04-05	09:00:00	266	284	258	260	67,100
2024-04-04	09:00:00	254	262	254	256	6,000
2024-04-03	09:00:00	264	270	250	254	69,500
2024-04-02	09:00:00	264	268	262	268	82,200
2024-04-01	09:00:00	276	276	260	262	9,600
2024-03-28	09:00:00	274	274	254	272	29,000
2024-03-27	09:00:00	278	292	262	268	22,400
2024-03-26	09:00:00	278	278	270	278	7,000
2024-03-25	09:00:00	278	278	270	278	8,000
2024-03-22	09:00:00	274	294	274	276	30,400
2024-03-21	09:00:00	276	276	270	270	11,900
2024-03-20	09:00:00	290	290	272	276	24,300
2024-03-19	09:00:00	282	290	268	290	42,400
2024-03-18	09:00:00	268	288	266	284	113,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	276	282	264	266	20,400
2024-05-06	09:00:00	272	276	262	266	13,800
2024-05-02	09:00:00	268	274	268	268	9,400
2024-04-30	09:00:00	268	268	260	268	1,200
2024-04-29	09:00:00	270	270	258	268	9,100
2024-04-26	09:00:00	268	272	262	270	19,500
2024-04-25	09:00:00	268	268	248	256	127,700
2024-04-24	09:00:00	272	274	256	268	36,700
2024-04-23	09:00:00	260	280	260	264	13,100
2024-04-22	09:00:00	268	280	252	266	15,800
2024-04-19	09:00:00	290	290	252	268	192,200
2024-04-18	09:00:00	264	298	262	284	219,300
2024-04-17	09:00:00	266	266	266	266	100
2024-04-16	09:00:00	260	268	254	264	16,600
2024-04-05	09:00:00	266	284	258	260	67,100
2024-04-04	09:00:00	254	262	254	256	6,000
2024-04-03	09:00:00	264	270	250	254	69,500
2024-04-02	09:00:00	264	268	262	268	82,200
2024-04-01	09:00:00	276	276	260	262	9,600
2024-03-28	09:00:00	274	274	254	272	29,000
2024-03-27	09:00:00	278	292	262	268	22,400
2024-03-26	09:00:00	278	278	270	278	7,000
2024-03-25	09:00:00	278	278	270	278	8,000
2024-03-22	09:00:00	274	294	274	276	30,400
2024-03-21	09:00:00	276	276	270	270	11,900
2024-03-20	09:00:00	290	290	272	276	24,300
2024-03-19	09:00:00	282	290	268	290	42,400
2024-03-18	09:00:00	268	288	266	284	113,400
2024-03-15	09:00:00	276	276	252	268	23,300
2024-03-14	09:00:00	278	284	268	268	16,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	272	282	252	270	47,700
2024-04-28	00:00:00	270	284	258	272	72,500
2024-04-21	00:00:00	268	280	248	270	212,800
2024-04-14	00:00:00	260	298	252	268	428,200
2024-04-07	00:00:00	260	260	260	260	0
2024-03-31	00:00:00	276	284	250	260	234,400
2024-03-24	00:00:00	278	292	254	272	66,400
2024-03-17	00:00:00	268	294	266	276	222,400
2024-03-10	00:00:00	276	288	252	268	50,100
2024-03-03	00:00:00	280	300	246	276	204,600
2024-02-25	00:00:00	266	296	246	280	454,200
2024-02-18	00:00:00	262	270	242	262	91,500
2024-02-11	00:00:00	266	296	260	268	318,000
2024-02-04	00:00:00	272	274	262	266	21,000
2024-01-28	00:00:00	280	280	260	272	203,300
2024-01-21	00:00:00	280	282	270	274	76,600
2024-01-14	00:00:00	280	290	272	278	225,200
2024-01-07	00:00:00	284	288	274	276	1,698,200
2023-12-31	00:00:00	288	296	278	282	1,119,200
2023-12-24	00:00:00	288	292	280	288	104,300
2023-12-17	00:00:00	286	320	274	288	988,800
2023-12-10	00:00:00	304	328	292	294	599,800
2023-12-03	00:00:00	312	340	296	304	753,900
2023-11-26	00:00:00	328	332	310	312	98,600
2023-11-19	00:00:00	320	346	312	316	216,200
2023-11-12	00:00:00	320	356	316	320	191,500
2023-11-05	00:00:00	338	348	318	324	703,200
2023-10-29	00:00:00	342	346	318	334	93,100
2023-10-22	00:00:00	368	368	318	342	332,400
2023-10-15	00:00:00	372	414	350	368	371,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	268	284	252	270	109,900
2024-03-31	00:00:00	276	298	248	268	885,700
2024-02-29	00:00:00	262	300	246	272	902,600
2024-01-31	00:00:00	270	296	242	266	605,600
2023-12-31	00:00:00	288	296	260	270	3,242,500
2023-11-30	00:00:00	322	340	274	288	2,447,300
2023-10-31	00:00:00	342	356	310	314	1,299,000
2023-09-30	00:00:00	348	450	310	320	6,754,800
2023-08-31	00:00:00	350	372	310	348	1,803,000
2023-07-31	00:00:00	398	408	336	360	1,978,100
2023-06-30	00:00:00	412	434	390	404	3,163,300
2023-05-31	00:00:00	358	448	332	412	956,500
2023-04-30	00:00:00	306	424	288	358	1,652,000
2023-03-31	00:00:00	308	308	300	308	4,900
2023-02-28	00:00:00	370	370	346	346	75,000
2023-01-31	00:00:00	342	352	338	338	219,100
2022-12-31	00:00:00	500	535	468	476	208,300
2022-11-30	00:00:00	530	530	466	500	287,900
2022-10-31	00:00:00	500	525	450	525	240,100
2022-09-30	00:00:00	505	545	480	500	212,400
2022-08-31	00:00:00	535	550	494	505	614,900
2022-07-31	00:00:00	570	580	520	530	136,200
2022-06-30	00:00:00	570	580	530	570	231,100
2022-05-31	00:00:00	680	695	520	570	637,600
2022-04-30	00:00:00	750	830	590	680	1,084,500
2022-03-31	00:00:00	895	895	700	750	49,500
2022-02-28	00:00:00	970	970	850	895	30,100
2022-01-31	00:00:00	900	970	850	970	103,600
2021-12-31	00:00:00	970	970	840	900	365,600
2021-11-30	00:00:00	900	985	830	970	318,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	268	284	252	270	109,900
2024-03-31	00:00:00	276	298	248	268	884,500
2024-02-29	00:00:00	262	300	246	272	902,600
2024-01-31	00:00:00	270	300	242	268	2,393,900
2023-12-31	00:00:00	288	300	242	272	4,750,700
2023-11-30	00:00:00	322	340	242	266	6,295,400
2023-10-31	00:00:00	342	356	260	270	6,988,800
2023-09-30	00:00:00	348	450	274	288	10,501,100
2023-08-31	00:00:00	350	450	310	314	9,856,800
2023-07-31	00:00:00	398	450	310	320	10,535,900
2023-06-30	00:00:00	412	434	310	348	6,944,400
2023-05-31	00:00:00	358	448	332	360	6,097,900
2023-04-30	00:00:00	306	448	288	404	5,771,800
2023-03-31	00:00:00	308	448	288	412	3,052,900
2023-02-28	00:00:00	370	424	288	358	2,762,200
2023-01-31	00:00:00	342	390	288	308	1,735,600
2022-10-31	00:00:00	500	535	450	476	736,300
2022-07-31	00:00:00	570	580	480	500	963,500
2022-04-30	00:00:00	750	830	520	570	1,953,200
2022-01-31	00:00:00	900	970	700	750	183,200
2021-10-31	00:00:00	955	985	830	900	881,200
2021-07-31	00:00:00	990	990	915	980	1,119,900
2021-04-30	00:00:00	1,100	1,100	925	990	337,200
2021-01-31	00:00:00	995	1,100	995	1,100	163,300

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	5
2016-07-15	09:00:00	6
2015-07-07	09:00:00	10
2014-06-25	09:00:00	28

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	0.45 %
2016	1	6	0.52 %
2015	1	10	0.88 %
2014	1	28	2.54 %

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