Informasi Saham EMTK PT Elang Mahkota Teknologi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	2	6
14008	Pe Ratio	5	57	0	6
40002	Enterprise Value	8	15,914,972,830,128	26,609,436,496,470	53,283,582,940,990
14010	Ps Ratio	20	3	2	4
40001	Market Cap	24	25,406,286,852,128	35,988,704,910,470	62,827,739,080,990
102	Enterprises Value E B I T D A Ratio	28	13	99	-116
14012	Pb Ratio	36	1	1	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	1	2	2	2	2	6
14008	Pe Ratio	5	57	0	0	16	42	9	6
40002	Enterprise Value	8	15,914,972,830,128	17,248,474,536,788	26,609,436,496,470	27,256,888,126,805	33,705,428,000,430	38,667,537,149,070	53,283,582,940,990
14010	Ps Ratio	20	3	2	2	2	3	3	4
40001	Market Cap	24	25,406,286,852,128	26,627,742,950,788	35,988,704,910,470	35,683,715,885,805	43,308,441,502,430	48,188,265,897,070	62,827,739,080,990
102	Enterprises Value E B I T D A Ratio	28	13	28	99	8	16	6	-116
14012	Pb Ratio	36	1	1	1	1	1	1	2

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	765,336,384,000	116,718,086,000	6,279,585,016,000	6,538,664,114,000	3,753,256,488,000
20304	Write Off	39,064,144,000	39,064,144,000	18,394,678,000	0	0
20091	Net Income	449,609,482,000	21,417,276,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
29004	Basic E P S	7	-2	89	96	37
20190	E B I T D A	1,215,413,010,000	267,494,784,000	6,702,508,840,000	6,938,876,993,000	4,061,887,238,000
20007	Amortization	126,358,851,000	66,050,180,000	126,358,851,000	126,358,851,000	126,358,851,000
20046	Gross Profit	2,938,907,991,000	767,259,137,000	3,321,686,031,000	3,708,351,121,000	2,893,309,130,000
29009	Diluted E P S	7	-2	89	96	37
20136	Pretax Income	691,402,107,000	96,603,893,000	6,201,328,549,000	6,436,822,691,000	3,702,417,493,000
20145	Tax Provision	284,188,721,000	85,812,527,000	750,841,630,000	416,996,890,000	345,944,566,000
20100	Total Revenue	9,531,309,487,000	2,475,045,051,000	9,856,136,055,000	12,840,734,345,000	11,936,381,982,000
20164	Total Expenses	9,482,495,515,000	2,463,766,883,000	9,578,188,933,000	11,509,532,953,000	10,672,230,642,000
20013	Cost Of Revenue	6,592,401,496,000	1,707,785,914,000	6,534,450,024,000	9,132,383,224,000	9,043,072,852,000
20177	Interest Income	396,651,423,000	113,608,213,000	124,999,269,000	109,223,192,000	114,865,944,000
20057	Interest Expense	73,934,277,000	20,114,193,000	78,256,467,000	101,841,423,000	50,838,995,000
20109	Operating Income	48,813,972,000	11,278,168,000	277,947,122,000	1,331,201,392,000	1,264,151,340,000
20316	Normalized Income	490,732,774,600	95,204,667,600	1,016,769,543,632	5,316,432,885,732	1,473,371,080,714
20108	Operating Expense	2,890,094,019,000	755,980,969,000	3,043,738,909,000	2,377,149,729,000	1,629,157,790,000
20112	Operating Revenue	9,531,309,487,000	2,475,045,051,000	9,856,136,055,000	12,840,734,345,000	11,936,381,982,000
20087	Minority Interests	37,960,398,000	10,625,910,000	-18,048,495,000	-360,664,689,000	340,822,633,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	322,717,146,000	93,494,020,000	46,742,802,000	7,381,769,000	64,026,949,000
20416	Total Unusual Items	-75,931,651,000	-94,599,220,000	5,023,957,290,000	366,469,213,000	2,453,139,672,000
29010	Basic Average Shares	60,961,004,474	60,949,808,264	60,899,140,362	58,914,539,195	55,513,590,860
20269	Other Special Charges	-11,524,107,000	-8,914,469,000	-7,530,186,000	7,181,074,000	5,979,866,000
20287	Rent And Landing Fees	28,519,516,000	6,384,875,000	21,123,160,000	11,565,946,000	7,196,872,000
29011	Diluted Average Shares	61,072,804,933	60,949,808,264	60,899,140,362	58,914,539,195	55,513,590,860
20420	Normalized E B I T D A	1,291,344,661,000	362,094,004,000	1,678,551,550,000	6,572,407,780,000	1,608,747,566,000
20162	Special Income Charges	-27,540,037,000	-30,149,675,000	15,155,669,000	-7,181,074,000	-5,979,866,000
20315	Reconciled Depreciation	450,076,626,000	150,776,698,000	422,923,824,000	400,212,879,000	308,630,750,000
20312	Other Operating Expenses	35,128,158,000	-34,562,816,000	313,799,548,000	180,222,174,000	1,274,376,000
20440	Rent Expense Supplemental	37,037,411,000	8,245,624,000	29,536,290,000	18,142,759,000	18,039,039,000
20314	Reconciled Cost Of Revenue	6,592,401,496,000	1,707,785,914,000	6,534,450,024,000	9,132,383,224,000	9,043,072,852,000
20419	Tax Effect Of Unusual Items	-30,372,660,400	-20,811,828,400	608,288,409,632	23,740,986,732	229,215,192,714
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	323,717,775,000	84,726,518,000	296,564,973,000	273,854,028,000	182,271,899,000
20075	Interest Income Non Operating	396,651,423,000	113,608,213,000	124,999,269,000	109,223,192,000	114,865,944,000
20158	Selling And Marketing Expense	244,614,392,000	99,480,071,000	256,022,914,000	110,538,260,000	55,648,791,000
20064	Interest Expense Non Operating	73,934,277,000	20,114,193,000	78,256,467,000	101,841,423,000	50,838,995,000
20093	Net Income Common Stockholders	449,609,482,000	21,417,276,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20094	Net Income Continuous Operations	407,213,386,000	10,791,366,000	5,450,486,919,000	6,019,825,801,000	3,356,472,927,000
20045	General And Administrative Expense	534,602,269,000	165,553,208,000	555,624,430,000	455,814,091,000	324,234,639,000
20159	Selling General And Administration	779,216,661,000	265,033,279,000	811,647,344,000	566,352,351,000	379,883,430,000
20435	Total Operating Income As Reported	313,534,711,000	-56,184,716,000	695,636,751,000	1,356,191,338,000	1,295,523,177,000
20022	Net Income Discontinuous Operations	4,435,698,000	0	11,571,531,000	0	-1,639,096,455,000
20412	Other Non Operating Income Expenses	6,614,036,000	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	449,609,482,000	21,417,276,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20289	Restructuring And Mergern Acquisition	0	0	-26,020,161,000	0	0
20417	Total Unusual Items Excluding Goodwill	-75,931,651,000	-94,599,220,000	5,023,957,290,000	366,469,213,000	2,453,139,672,000
20077	Net Non Operating Interest Income Expense	322,717,146,000	93,494,020,000	46,742,802,000	7,381,769,000	64,026,949,000
20346	Net Income Including Noncontrolling Interests	411,649,084,000	10,791,366,000	5,462,058,450,000	6,019,825,801,000	1,717,376,472,000
20019	Depreciation And Amortization In Income Statement	450,076,626,000	150,776,698,000	422,923,824,000	400,212,879,000	308,630,750,000
20309	Net Income From Continuing And Discontinued Operation	449,609,482,000	21,417,276,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20331	Net Income From Continuing Operation Net Minority Interest	445,173,784,000	21,417,276,000	5,432,438,424,000	5,659,161,112,000	3,697,295,560,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	765,336,384,000	388,005,697,000	116,718,086,000	380,958,369,000	-125,086,985,000	-343,849,144,000	6,279,585,016,000	6,538,664,114,000	3,753,256,488,000
20304	Write Off	39,064,144,000	0	39,064,144,000	0	0	0	18,394,678,000	0	0
20091	Net Income	449,609,482,000	259,393,339,000	21,417,276,000	281,994,819,000	-113,195,952,000	-330,986,294,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
29004	Basic E P S	7	4	-2	-4	0	-5	89	96	37
20190	E B I T D A	1,215,413,010,000	489,173,305,000	267,494,784,000	479,466,921,000	-26,070,859,000	-245,911,509,000	6,702,508,840,000	6,938,876,993,000	4,061,887,238,000
20007	Amortization	126,358,851,000	20,102,890,000	66,050,180,000	20,102,891,000	20,102,890,000	20,102,890,000	126,358,851,000	126,358,851,000	126,358,851,000
20046	Gross Profit	2,938,907,991,000	792,115,724,000	767,259,137,000	727,744,943,000	631,850,978,000	716,614,352,000	3,321,686,031,000	3,708,351,121,000	2,893,309,130,000
29009	Diluted E P S	7	4	-2	-4	0	-5	89	96	37
20136	Pretax Income	691,402,107,000	367,633,403,000	96,603,893,000	367,475,522,000	-143,055,990,000	-370,539,702,000	6,201,328,549,000	6,436,822,691,000	3,702,417,493,000
20145	Tax Provision	284,188,721,000	99,657,748,000	85,812,527,000	74,864,373,000	23,173,331,000	15,178,211,000	750,841,630,000	416,996,890,000	345,944,566,000
20100	Total Revenue	9,531,309,487,000	2,481,890,171,000	2,475,045,051,000	-987,744,352,000	3,878,025,376,000	2,192,000,057,000	9,856,136,055,000	12,840,734,345,000	11,936,381,982,000
20164	Total Expenses	9,482,495,515,000	2,367,568,613,000	2,463,766,883,000	-1,069,624,823,000	4,041,236,571,000	2,158,666,175,000	9,578,188,933,000	11,509,532,953,000	10,672,230,642,000
20013	Cost Of Revenue	6,592,401,496,000	1,689,774,447,000	1,707,785,914,000	-1,715,489,295,000	3,246,174,398,000	1,475,385,705,000	6,534,450,024,000	9,132,383,224,000	9,043,072,852,000
20177	Interest Income	396,651,423,000	114,350,835,000	113,608,213,000	88,247,028,000	80,225,650,000	85,812,907,000	124,999,269,000	109,223,192,000	114,865,944,000
20057	Interest Expense	73,934,277,000	20,372,294,000	20,114,193,000	13,482,847,000	17,969,005,000	26,690,558,000	78,256,467,000	101,841,423,000	50,838,995,000
20109	Operating Income	48,813,972,000	114,321,558,000	11,278,168,000	81,880,471,000	-163,211,195,000	33,333,882,000	277,947,122,000	1,331,201,392,000	1,264,151,340,000
20316	Normalized Income	490,732,774,600	244,445,165,102	95,204,667,600	129,975,111,749	30,766,137,960	-346,049,879,660	1,016,769,543,632	5,316,432,885,732	1,473,371,080,714
20108	Operating Expense	2,890,094,019,000	677,794,166,000	755,980,969,000	645,864,472,000	795,062,173,000	683,280,470,000	3,043,738,909,000	2,377,149,729,000	1,629,157,790,000
20112	Operating Revenue	9,531,309,487,000	2,481,890,171,000	2,475,045,051,000	-987,744,352,000	3,878,025,376,000	2,192,000,057,000	9,856,136,055,000	12,840,734,345,000	11,936,381,982,000
20087	Minority Interests	37,960,398,000	-8,582,316,000	10,625,910,000	-17,116,565,000	53,033,369,000	52,667,082,000	-18,048,495,000	-360,664,689,000	340,822,633,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	322,717,146,000	93,978,541,000	93,494,020,000	74,764,181,000	62,256,645,000	59,122,349,000	46,742,802,000	7,381,769,000	64,026,949,000
20416	Total Unusual Items	-75,931,651,000	20,507,266,000	-94,599,220,000	182,750,535,000	-184,566,782,000	16,665,447,000	5,023,957,290,000	366,469,213,000	2,453,139,672,000
29010	Basic Average Shares	60,961,004,474	60,963,441,269	60,949,808,264	60,955,741,466	0	60,918,656,431	60,899,140,362	58,914,539,195	55,513,590,860
20269	Other Special Charges	-11,524,107,000	-626,590,000	-8,914,469,000	-1,376,696,000	-629,802,000	-1,167,105,000	-7,530,186,000	7,181,074,000	5,979,866,000
20287	Rent And Landing Fees	28,519,516,000	6,621,417,000	6,384,875,000	9,074,086,000	6,080,292,000	6,672,189,000	21,123,160,000	11,565,946,000	7,196,872,000
29011	Diluted Average Shares	61,072,804,933	60,963,441,269	60,949,808,264	60,997,804,933	0	60,918,656,431	60,899,140,362	58,914,539,195	55,513,590,860
20420	Normalized E B I T D A	1,291,344,661,000	468,666,039,000	362,094,004,000	296,716,386,000	158,495,923,000	-262,576,956,000	1,678,551,550,000	6,572,407,780,000	1,608,747,566,000
20162	Special Income Charges	-27,540,037,000	626,590,000	-30,149,675,000	1,376,696,000	629,802,000	1,167,105,000	15,155,669,000	-7,181,074,000	-5,979,866,000
20315	Reconciled Depreciation	450,076,626,000	101,167,608,000	150,776,698,000	98,508,552,000	99,016,126,000	97,937,635,000	422,923,824,000	400,212,879,000	308,630,750,000
20312	Other Operating Expenses	35,128,158,000	14,195,094,000	-34,562,816,000	29,570,805,000	25,783,059,000	17,790,314,000	313,799,548,000	180,222,174,000	1,274,376,000
20440	Rent Expense Supplemental	37,037,411,000	8,219,649,000	8,245,624,000	12,663,988,000	7,549,304,000	8,553,233,000	29,536,290,000	18,142,759,000	18,039,039,000
20314	Reconciled Cost Of Revenue	6,592,401,496,000	1,689,774,447,000	1,707,785,914,000	-1,715,489,295,000	3,246,174,398,000	1,475,385,705,000	6,534,450,024,000	9,132,383,224,000	9,043,072,852,000
20419	Tax Effect Of Unusual Items	-30,372,660,400	5,559,092,102	-20,811,828,400	37,231,062,749	-40,604,692,040	3,666,398,340	608,288,409,632	23,740,986,732	229,215,192,714
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	323,717,775,000	81,064,718,000	84,726,518,000	78,405,661,000	78,913,236,000	77,834,745,000	296,564,973,000	273,854,028,000	182,271,899,000
20075	Interest Income Non Operating	396,651,423,000	114,350,835,000	113,608,213,000	88,247,028,000	80,225,650,000	85,812,907,000	124,999,269,000	109,223,192,000	114,865,944,000
20158	Selling And Marketing Expense	244,614,392,000	40,747,329,000	99,480,071,000	58,132,361,000	43,889,825,000	59,157,524,000	256,022,914,000	110,538,260,000	55,648,791,000
20064	Interest Expense Non Operating	73,934,277,000	20,372,294,000	20,114,193,000	13,482,847,000	17,969,005,000	26,690,558,000	78,256,467,000	101,841,423,000	50,838,995,000
20093	Net Income Common Stockholders	449,609,482,000	259,393,339,000	21,417,276,000	281,994,819,000	-113,195,952,000	-330,986,294,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20094	Net Income Continuous Operations	407,213,386,000	267,975,655,000	10,791,366,000	292,611,149,000	-166,229,321,000	-385,717,913,000	5,450,486,919,000	6,019,825,801,000	3,356,472,927,000
20045	General And Administrative Expense	534,602,269,000	119,246,053,000	165,553,208,000	125,390,398,000	124,106,129,000	115,485,293,000	555,624,430,000	455,814,091,000	324,234,639,000
20159	Selling General And Administration	779,216,661,000	159,993,382,000	265,033,279,000	183,522,759,000	167,995,954,000	174,642,817,000	811,647,344,000	566,352,351,000	379,883,430,000
20435	Total Operating Income As Reported	313,534,711,000	295,492,753,000	-56,184,716,000	246,197,734,000	-176,492,580,000	-218,828,394,000	695,636,751,000	1,356,191,338,000	1,295,523,177,000
20022	Net Income Discontinuous Operations	4,435,698,000	0	0	0	0	2,064,537,000	11,571,531,000	0	-1,639,096,455,000
20412	Other Non Operating Income Expenses	6,614,036,000	0	0	0	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	449,609,482,000	259,393,339,000	21,417,276,000	281,994,819,000	-113,195,952,000	-330,986,294,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20289	Restructuring And Mergern Acquisition	0	0	0	229,341,154,000	0	0	-26,020,161,000	0	0
20417	Total Unusual Items Excluding Goodwill	-75,931,651,000	20,507,266,000	-94,599,220,000	182,750,535,000	-184,566,782,000	16,665,447,000	5,023,957,290,000	366,469,213,000	2,453,139,672,000
20077	Net Non Operating Interest Income Expense	322,717,146,000	93,978,541,000	93,494,020,000	74,764,181,000	62,256,645,000	59,122,349,000	46,742,802,000	7,381,769,000	64,026,949,000
20346	Net Income Including Noncontrolling Interests	411,649,084,000	267,975,655,000	10,791,366,000	299,111,384,000	-166,229,321,000	-383,653,376,000	5,462,058,450,000	6,019,825,801,000	1,717,376,472,000
20019	Depreciation And Amortization In Income Statement	450,076,626,000	101,167,608,000	150,776,698,000	98,508,552,000	99,016,126,000	97,937,635,000	422,923,824,000	400,212,879,000	308,630,750,000
20309	Net Income From Continuing And Discontinued Operation	449,609,482,000	259,393,339,000	21,417,276,000	281,994,819,000	-113,195,952,000	-330,986,294,000	5,444,009,955,000	5,659,161,112,000	2,058,199,105,000
20331	Net Income From Continuing Operation Net Minority Interest	445,173,784,000	259,393,339,000	21,417,276,000	275,494,584,000	-113,195,952,000	-333,050,831,000	5,432,438,424,000	5,659,161,112,000	3,697,295,560,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,358,391,300,000	2,358,391,300,000	3,408,253,613,000	2,073,828,818,000
23531	Net Debt	0	0	0	359,089,390,000
23165	Payables	1,243,194,834,000	1,461,194,571,000	1,284,624,711,000	1,573,666,656,000
23139	Net P P E	6,057,792,777,000	5,846,460,721,000	6,098,084,301,000	4,845,927,349,000
23351	Properties	0	0	0	0
23386	Total Debt	1,030,653,948,000	1,184,912,331,000	787,369,448,000	2,524,133,333,000
23100	Gross P P E	10,484,391,466,000	10,005,514,283,000	9,919,397,956,000	8,173,679,422,000
23038	Common Stock	1,226,335,030,000	1,224,835,030,000	1,224,835,030,000	1,128,791,468,000
23045	Current Debt	282,012,659,000	477,896,043,000	96,412,932,000	405,208,715,000
23532	Share Issued	61,316,751,483	61,241,751,483	61,241,751,483	56,439,573,420
23220	Total Assets	42,891,250,530,000	44,469,025,417,000	38,168,511,114,000	17,884,145,634,000
23027	Capital Stock	1,226,335,030,000	1,224,835,030,000	1,224,835,030,000	1,128,791,468,000
23382	Other Payable	140,945,132,000	174,607,190,000	303,937,711,000	727,088,377,000
23028	Cash Financial	812,625,862,000	3,492,158,557,000	3,048,047,865,000	505,809,774,000
23123	Long Term Debt	724,758,652,000	686,141,500,000	652,979,691,000	2,084,386,654,000
23179	Prepaid Assets	780,492,291,000	1,429,593,288,000	663,443,254,000	363,325,835,000
23232	Treasury Stock	57,006,643,000	57,006,643,000	191,663,051,000	328,713,118,000
23385	Working Capital	12,617,031,693,000	13,374,438,693,000	9,747,595,498,000	4,465,493,748,000
23000	Accounts Payable	754,127,275,000	766,484,683,000	735,306,337,000	595,421,543,000
23029	Cash Equivalents	6,398,352,269,000	5,220,479,191,000	4,334,977,300,000	2,753,097,005,000
23245	Invested Capital	35,687,028,931,000	36,978,464,134,000	29,181,403,002,000	13,177,363,220,000
23340	Other Properties	3,481,831,982,000	3,307,496,454,000	3,025,877,362,000	2,707,187,038,000
23291	Dividends Payable	0	0	10,733,726,000	10,733,726,000
23132	Minority Interest	3,691,502,833,000	4,082,161,892,000	5,236,855,905,000	1,711,271,300,000
23342	Other Receivables	442,396,934,000	387,256,111,000	717,352,660,000	166,475,540,000
23204	Retained Earnings	9,358,345,133,000	9,805,104,308,000	4,661,693,757,000	-1,092,923,431,000
23217	Total Tax Payable	348,122,427,000	520,102,698,000	245,380,663,000	240,423,010,000
23001	Accounts Receivable	2,694,087,807,000	2,659,507,495,000	2,283,725,867,000	2,230,141,112,000
23280	Common Stock Equity	34,680,257,620,000	35,814,426,591,000	28,432,010,379,000	10,687,767,851,000
23403	Net Tangible Assets	31,673,808,264,000	32,493,966,917,000	24,021,670,088,000	7,505,536,735,000
23215	Stockholders Equity	34,680,257,620,000	35,814,426,591,000	28,432,010,379,000	10,687,767,851,000
23383	Tangible Book Value	31,673,808,264,000	32,493,966,917,000	24,021,670,088,000	7,505,536,735,000
23374	Total Capitalization	35,405,016,272,000	36,500,568,091,000	29,084,990,070,000	12,772,154,505,000
23312	Land And Improvements	3,097,588,489,000	2,813,205,529,000	3,011,505,158,000	2,404,889,552,000
23469	Other Equity Interest	9,397,721,606,000	9,491,626,075,000	9,294,064,823,000	8,247,690,709,000
23393	Ordinary Shares Number	61,072,804,933	60,997,804,933	60,421,574,433	55,032,922,770
23395	Treasury Shares Number	243,946,550	243,946,550	820,177,050	1,406,650,650
23155	Other Intangible Assets	648,058,056,000	962,068,374,000	1,002,086,678,000	1,108,402,298,000
23008	Accumulated Depreciation	-4,426,598,689,000	-4,159,053,562,000	-3,821,313,655,000	-3,327,752,073,000
23282	Construction In Progress	50,087,469,000	161,215,775,000	154,594,018,000	142,200,364,000
23380	Capital Lease Obligations	23,882,637,000	20,874,788,000	37,976,825,000	34,537,964,000
23030	Cash And Cash Equivalents	7,210,978,131,000	8,712,637,748,000	7,383,025,165,000	3,258,906,779,000
23262	Gross Accounts Receivable	2,740,025,932,000	2,708,593,253,000	2,327,816,955,000	2,268,165,734,000
23012	Additional Paid In Capital	13,856,479,927,000	13,819,354,927,000	12,627,392,027,000	2,092,715,725,000
23275	Buildings And Improvements	2,991,305,015,000	2,904,995,177,000	2,961,604,429,000	2,289,560,911,000
23102	Held To Maturity Securities	0	0	0	0
23126	Long Term Equity Investment	8,614,114,195,000	8,706,780,871,000	5,661,333,151,000	997,476,701,000
23163	Other Short Term Investments	3,401,792,597,000	1,993,003,331,000	909,094,131,000	345,403,856,000
23020	Available For Sale Securities	0	0	0	0
23319	Machinery Furniture Equipment	863,578,511,000	818,601,348,000	765,816,989,000	629,841,557,000
23048	Current Capital Lease Obligation	10,891,542,000	12,248,294,000	15,976,006,000	10,421,552,000
23127	Long Term Capital Lease Obligation	12,991,095,000	8,626,494,000	22,000,819,000	24,116,412,000
23098	Goodwill And Other Intangible Assets	3,006,449,356,000	3,320,459,674,000	4,410,340,291,000	3,182,231,116,000
23261	Total Equity Gross Minority Interest	38,371,760,453,000	39,896,588,483,000	33,668,866,284,000	12,399,039,151,000
23067	Non Current Deferred Taxes Liabilities	259,512,000,000	465,292,648,000	324,036,562,000	155,329,662,000
23259	Total Liabilities Net Minority Interest	4,519,490,077,000	4,572,436,934,000	4,499,644,830,000	5,485,106,483,000
23046	Current Debt And Capital Lease Obligation	292,904,201,000	490,144,337,000	112,388,938,000	415,630,267,000
23266	Allowance For Doubtful Accounts Receivable	-45,938,125,000	-49,085,758,000	-44,091,088,000	-38,024,622,000
23124	Long Term Debt And Capital Lease Obligation	737,749,747,000	694,767,994,000	674,980,510,000	2,108,503,066,000
23344	Non Current Pension And Other Postretirement Benefit Plans	314,153,795,000	283,056,485,000	287,018,325,000	356,424,828,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,358,391,300,000	2,358,391,300,000	2,358,391,300,000	2,358,391,300,000	2,358,391,300,000	2,358,391,300,000	3,408,253,613,000	2,073,828,818,000
23531	Net Debt	0	0	0	0	0	0	0	359,089,390,000
23165	Payables	1,374,896,199,000	1,243,194,834,000	1,138,515,639,000	1,565,041,488,000	1,415,205,722,000	1,461,194,571,000	1,284,624,711,000	1,573,666,656,000
23139	Net P P E	6,263,366,096,000	6,057,792,777,000	6,216,061,187,000	5,991,039,350,000	5,919,435,380,000	5,846,460,721,000	6,098,084,301,000	4,845,927,349,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	1,043,159,129,000	1,030,653,948,000	1,002,540,533,000	926,161,487,000	851,501,412,000	1,184,912,331,000	787,369,448,000	2,524,133,333,000
23100	Gross P P E	10,806,000,883,000	10,484,391,466,000	10,581,439,750,000	10,281,175,105,000	10,133,487,387,000	10,005,514,283,000	9,919,397,956,000	8,173,679,422,000
23038	Common Stock	1,226,335,030,000	1,226,335,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,128,791,468,000
23045	Current Debt	301,401,504,000	282,012,659,000	212,222,079,000	227,465,958,000	170,731,707,000	477,896,043,000	96,412,932,000	405,208,715,000
23532	Share Issued	61,316,751,483	61,316,751,483	61,241,751,483	61,241,751,483	61,241,751,483	61,241,751,483	61,241,751,483	56,439,573,420
23220	Total Assets	42,976,121,254,000	42,891,250,530,000	43,113,737,183,000	43,162,809,760,000	43,702,003,737,000	44,469,025,417,000	38,168,511,114,000	17,884,145,634,000
23027	Capital Stock	1,226,335,030,000	1,226,335,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,224,835,030,000	1,128,791,468,000
23382	Other Payable	155,844,349,000	140,945,132,000	150,871,154,000	226,227,400,000	190,431,921,000	174,607,190,000	303,937,711,000	727,088,377,000
23028	Cash Financial	670,718,659,000	812,625,862,000	1,619,470,371,000	1,732,749,085,000	1,996,179,781,000	3,492,158,557,000	3,048,047,865,000	505,809,774,000
23123	Long Term Debt	718,971,277,000	724,758,652,000	774,726,596,000	680,637,183,000	663,282,090,000	686,141,500,000	652,979,691,000	2,084,386,654,000
23179	Prepaid Assets	901,361,548,000	780,492,291,000	923,604,532,000	1,000,049,733,000	1,207,717,157,000	1,429,593,288,000	663,443,254,000	363,325,835,000
23232	Treasury Stock	57,006,643,000	57,006,643,000	57,006,643,000	57,006,643,000	57,006,643,000	57,006,643,000	191,663,051,000	328,713,118,000
23385	Working Capital	12,602,299,903,000	12,617,031,693,000	12,898,142,860,000	11,991,866,290,000	13,137,933,249,000	13,374,438,693,000	9,747,595,498,000	4,465,493,748,000
23000	Accounts Payable	862,475,075,000	754,127,275,000	664,693,356,000	720,562,577,000	702,757,830,000	766,484,683,000	735,306,337,000	595,421,543,000
23029	Cash Equivalents	6,319,663,557,000	6,398,352,269,000	6,524,006,537,000	5,958,906,812,000	6,865,987,335,000	5,220,479,191,000	4,334,977,300,000	2,753,097,005,000
23245	Invested Capital	35,916,947,037,000	35,687,028,931,000	36,250,094,760,000	35,924,576,585,000	36,272,181,999,000	36,978,464,134,000	29,181,403,002,000	13,177,363,220,000
23340	Other Properties	3,700,332,263,000	3,481,831,982,000	3,520,482,940,000	3,341,304,477,000	3,316,307,559,000	3,307,496,454,000	3,025,877,362,000	2,707,187,038,000
23291	Dividends Payable	0	0	0	425,489,351,000	0	0	10,733,726,000	10,733,726,000
23132	Minority Interest	3,546,272,047,000	3,691,502,833,000	3,794,658,004,000	3,798,374,941,000	4,030,932,231,000	4,082,161,892,000	5,236,855,905,000	1,711,271,300,000
23342	Other Receivables	448,659,930,000	442,396,934,000	425,197,854,000	381,256,825,000	403,337,265,000	387,256,111,000	717,352,660,000	166,475,540,000
23204	Retained Earnings	9,617,738,472,000	9,358,345,133,000	9,336,927,856,000	9,054,933,038,000	9,474,118,014,000	9,805,104,308,000	4,661,693,757,000	-1,092,923,431,000
23217	Total Tax Payable	356,576,775,000	348,122,427,000	322,951,129,000	192,762,160,000	522,015,971,000	520,102,698,000	245,380,663,000	240,423,010,000
23001	Accounts Receivable	2,675,368,270,000	2,694,087,807,000	2,673,781,119,000	2,687,159,072,000	2,480,610,848,000	2,659,507,495,000	2,283,725,867,000	2,230,141,112,000
23280	Common Stock Equity	34,896,574,256,000	34,680,257,620,000	35,263,146,085,000	35,016,473,444,000	35,438,168,202,000	35,814,426,591,000	28,432,010,379,000	10,687,767,851,000
23403	Net Tangible Assets	31,683,575,970,000	31,673,808,264,000	31,976,266,902,000	31,733,186,375,000	32,135,966,329,000	32,493,966,917,000	24,021,670,088,000	7,505,536,735,000
23215	Stockholders Equity	34,896,574,256,000	34,680,257,620,000	35,263,146,085,000	35,016,473,444,000	35,438,168,202,000	35,814,426,591,000	28,432,010,379,000	10,687,767,851,000
23383	Tangible Book Value	31,683,575,970,000	31,673,808,264,000	31,976,266,902,000	31,733,186,375,000	32,135,966,329,000	32,493,966,917,000	24,021,670,088,000	7,505,536,735,000
23374	Total Capitalization	35,615,545,533,000	35,405,016,272,000	36,037,872,681,000	35,697,110,627,000	36,101,450,292,000	36,500,568,091,000	29,084,990,070,000	12,772,154,505,000
23312	Land And Improvements	3,208,586,050,000	3,097,588,489,000	3,097,250,265,000	2,823,515,600,000	2,814,417,029,000	2,813,205,529,000	3,011,505,158,000	2,404,889,552,000
23469	Other Equity Interest	9,332,024,475,000	9,397,721,606,000	9,434,217,144,000	9,492,500,764,000	9,493,829,119,000	9,491,626,075,000	9,294,064,823,000	8,247,690,709,000
23393	Ordinary Shares Number	61,072,804,933	61,072,804,933	60,997,804,933	60,997,804,933	60,997,804,933	60,997,804,933	60,421,574,433	55,032,922,770
23395	Treasury Shares Number	243,946,550	243,946,550	243,946,550	243,946,550	243,946,550	243,946,550	820,177,050	1,406,650,650
23155	Other Intangible Assets	854,606,986,000	648,058,056,000	928,487,883,000	924,895,769,000	943,810,573,000	962,068,374,000	1,002,086,678,000	1,108,402,298,000
23008	Accumulated Depreciation	-4,542,634,787,000	-4,426,598,689,000	-4,365,378,563,000	-4,290,135,755,000	-4,214,052,007,000	-4,159,053,562,000	-3,821,313,655,000	-3,327,752,073,000
23282	Construction In Progress	180,261,979,000	50,087,469,000	289,516,835,000	312,028,202,000	237,933,020,000	161,215,775,000	154,594,018,000	142,200,364,000
23380	Capital Lease Obligations	22,786,348,000	23,882,637,000	15,591,858,000	18,058,346,000	17,487,615,000	20,874,788,000	37,976,825,000	34,537,964,000
23030	Cash And Cash Equivalents	6,990,382,216,000	7,210,978,131,000	8,143,476,908,000	7,691,655,897,000	8,862,167,116,000	8,712,637,748,000	7,383,025,165,000	3,258,906,779,000
23262	Gross Accounts Receivable	2,719,437,922,000	2,740,025,932,000	2,726,840,558,000	2,736,840,042,000	2,529,179,077,000	2,708,593,253,000	2,327,816,955,000	2,268,165,734,000
23012	Additional Paid In Capital	13,856,479,927,000	13,856,479,927,000	13,819,354,927,000	13,819,354,927,000	13,819,354,927,000	13,819,354,927,000	12,627,392,027,000	2,092,715,725,000
23275	Buildings And Improvements	2,842,362,838,000	2,991,305,015,000	2,799,872,453,000	2,940,624,541,000	2,929,174,399,000	2,904,995,177,000	2,961,604,429,000	2,289,560,911,000
23102	Held To Maturity Securities	7,633,705,000	0	0	0	0	0	0	0
23126	Long Term Equity Investment	10,970,529,931,000	8,614,114,195,000	8,430,693,205,000	8,576,200,935,000	8,441,813,697,000	8,706,780,871,000	5,661,333,151,000	997,476,701,000
23163	Other Short Term Investments	3,544,090,935,000	3,401,792,597,000	2,238,332,039,000	1,661,333,349,000	1,592,347,798,000	1,993,003,331,000	909,094,131,000	345,403,856,000
23020	Available For Sale Securities	3,330,639,433,000	0	0	0	0	0	0	0
23319	Machinery Furniture Equipment	874,457,753,000	863,578,511,000	874,317,257,000	863,702,285,000	835,655,380,000	818,601,348,000	765,816,989,000	629,841,557,000
23048	Current Capital Lease Obligation	9,810,121,000	10,891,542,000	8,827,373,000	9,840,712,000	10,733,864,000	12,248,294,000	15,976,006,000	10,421,552,000
23127	Long Term Capital Lease Obligation	12,976,227,000	12,991,095,000	6,764,485,000	8,217,634,000	6,753,751,000	8,626,494,000	22,000,819,000	24,116,412,000
23098	Goodwill And Other Intangible Assets	3,212,998,286,000	3,006,449,356,000	3,286,879,183,000	3,283,287,069,000	3,302,201,873,000	3,320,459,674,000	4,410,340,291,000	3,182,231,116,000
23261	Total Equity Gross Minority Interest	38,442,846,303,000	38,371,760,453,000	39,057,804,089,000	38,814,848,385,000	39,469,100,433,000	39,896,588,483,000	33,668,866,284,000	12,399,039,151,000
23067	Non Current Deferred Taxes Liabilities	251,849,315,000	259,512,000,000	155,961,201,000	430,836,378,000	439,706,859,000	465,292,648,000	324,036,562,000	155,329,662,000
23259	Total Liabilities Net Minority Interest	4,533,274,951,000	4,519,490,077,000	4,055,933,094,000	4,347,961,375,000	4,232,903,304,000	4,572,436,934,000	4,499,644,830,000	5,485,106,483,000
23046	Current Debt And Capital Lease Obligation	311,211,625,000	292,904,201,000	221,049,452,000	237,306,670,000	181,465,571,000	490,144,337,000	112,388,938,000	415,630,267,000
23266	Allowance For Doubtful Accounts Receivable	-44,069,652,000	-45,938,125,000	-53,059,439,000	-49,680,970,000	-48,568,229,000	-49,085,758,000	-44,091,088,000	-38,024,622,000
23124	Long Term Debt And Capital Lease Obligation	731,947,504,000	737,749,747,000	781,491,081,000	688,854,817,000	670,035,841,000	694,767,994,000	674,980,510,000	2,108,503,066,000
23344	Non Current Pension And Other Postretirement Benefit Plans	320,656,027,000	314,153,795,000	312,090,575,000	311,811,410,000	297,074,692,000	283,056,485,000	287,018,325,000	356,424,828,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	14,479,871,000	9,773,489,000	14,061,151,000	31,206,053,000	4,854,750,000
26185	Free Cash Flow	-237,738,617,000	400,049,456,000	-1,458,557,860,000	1,151,607,476,000	1,506,511,155,000
26027	Changes In Cash	-2,104,361,076,000	-892,710,434,000	739,929,192,000	3,494,411,932,000	-652,155,984,000
26182	Issuance Of Debt	363,202,976,000	46,064,272,000	799,640,916,000	201,460,353,000	1,315,995,933,000
26123	Sale Of Business	0	7,660,000,000	4,527,311,267,000	0	76,000,000,000
26016	End Cash Position	6,757,806,040,000	7,210,978,131,000	8,712,637,748,000	7,383,025,165,000	2,694,706,379,000
26112	Purchase Of P P E	-841,942,792,000	-149,269,534,000	-518,221,169,000	-436,646,491,000	-304,254,180,000
26183	Repayment Of Debt	-86,208,860,000	-26,406,250,000	-382,046,285,000	-2,081,838,075,000	-26,800,000,000
26125	Sale Of Investment	1,396,213,829,000	32,568,772,000	1,340,812,579,000	974,167,086,000	1,551,339,686,000
26005	Capital Expenditure	-930,678,566,000	-176,527,409,000	-647,558,611,000	-455,261,404,000	-306,316,078,000
26007	Cash Dividends Paid	-441,899,025,000	12,985,113,000	-375,286,203,000	-2,150,889,000	0
26012	Financing Cash Flow	-253,398,490,000	8,478,150,000	1,942,476,149,000	12,672,898,977,000	-1,857,271,435,000
26253	Interest Paid C F F	-83,042,994,000	-22,932,173,000	-81,348,012,000	-140,710,296,000	-44,150,702,000
26013	Investing Cash Flow	-2,490,721,071,000	-1,471,640,974,000	1,497,302,358,000	-10,785,355,925,000	-190,736,629,000
26115	Purchase Of Business	-39,116,500,000	-1,196,500,000	-1,219,615,865,000	-3,051,765,235,000	-889,480,180,000
26098	Common Stock Issuance	0	0	1,326,619,308,000	10,688,548,628,000	0
26088	Common Stock Payments	-66,206,820,000	0	0	0	-328,713,118,000
26110	Purchase Of Investment	-3,013,256,323,000	-1,360,327,582,000	-2,525,751,860,000	-8,094,661,687,000	-619,511,232,000
26015	Beginning Cash Position	8,862,167,116,000	8,143,476,908,000	7,383,025,165,000	2,694,706,379,000	3,315,187,283,000
26223	Classesof Cash Payments	-6,694,341,806,000	-1,972,778,480,000	-15,479,526,943,000	-11,037,590,364,000	-10,306,319,287,000
26099	Long Term Debt Issuance	363,202,976,000	46,064,272,000	799,640,916,000	201,460,353,000	1,315,995,933,000
26090	Long Term Debt Payments	-86,208,860,000	-26,406,250,000	-382,046,285,000	-2,081,838,075,000	-26,800,000,000
26108	Purchase Of Intangibles	-88,735,774,000	-27,257,875,000	-129,337,442,000	-18,614,913,000	-2,061,898,000
26246	Dividends Received C F I	58,296,618,000	16,408,256,000	26,818,164,000	2,779,884,000	876,425,000
26181	Issuance Of Capital Stock	0	0	1,326,619,308,000	10,688,548,628,000	0
26071	Net Common Stock Issuance	-66,206,820,000	0	1,326,619,308,000	10,688,548,628,000	-328,713,118,000
26154	Common Stock Dividend Paid	-320,029,820,000	0	-375,286,203,000	-2,150,889,000	0
26073	Net Long Term Debt Issuance	276,994,116,000	19,658,022,000	417,594,631,000	-1,880,377,722,000	1,289,195,933,000
26164	Net Other Financing Charges	4,248,200,000	245,000,000	663,703,004,000	4,013,586,865,000	-2,768,057,236,000
26165	Net Other Investing Changes	0	0	-235,000,000,000	-35,000,000,000	0
26119	Net P P E Purchase And Sale	-827,462,921,000	-139,496,045,000	-504,160,018,000	-405,440,438,000	-299,399,430,000
26184	Repurchase Of Capital Stock	-66,206,820,000	0	0	0	-328,713,118,000
26072	Net Issuance Payments Of Debt	276,994,116,000	19,658,022,000	417,594,631,000	-1,880,377,722,000	1,289,195,933,000
26116	Net Business Purchase And Sale	-15,776,500,000	6,463,500,000	3,307,695,402,000	-3,051,765,235,000	-813,480,180,000
26063	Effect Of Exchange Rate Changes	232,576,176,000	-39,788,343,000	552,771,713,000	11,363,003,000	6,307,904,000
26118	Net Investment Purchase And Sale	-1,617,042,494,000	-1,327,758,810,000	-1,184,939,281,000	-7,120,494,601,000	931,828,454,000
26117	Net Intangibles Purchase And Sale	-88,735,774,000	-27,257,875,000	-129,337,442,000	-18,614,913,000	-2,061,898,000
26303	Other Cash Adjustment Inside Changein Cash	-51,722,187,000	-6,124,475,000	-1,888,850,066,000	0	-416,975,153,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	36,911,678,000	1,182,543,851,000	25,367,176,000
26228	Other Cash Paymentsfrom Operating Activities	-919,524,786,000	-321,516,779,000	-839,770,250,000	-572,285,483,000	-686,383,863,000
26220	Cash Flowsfromusedin Operating Activities Direct	692,939,949,000	576,576,865,000	-810,999,249,000	1,606,868,880,000	1,812,827,233,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,731,197,671,000	2,485,364,236,000	15,083,204,104,000	12,978,630,894,000	12,121,830,261,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	14,479,871,000	1,707,846,000	9,773,489,000	1,734,078,000	1,264,458,000	1,938,104,000	14,061,151,000	31,206,053,000	4,854,750,000
26185	Free Cash Flow	-237,738,617,000	-203,376,096,000	400,049,456,000	259,788,877,000	-694,200,854,000	201,062,269,000	-1,458,557,860,000	1,151,607,476,000	1,506,511,155,000
26027	Changes In Cash	-2,104,361,076,000	-383,929,191,000	-892,710,434,000	268,753,581,000	-1,096,475,032,000	334,862,660,000	739,929,192,000	3,494,411,932,000	-652,155,984,000
26182	Issuance Of Debt	363,202,976,000	45,975,972,000	46,064,272,000	194,841,337,000	76,321,395,000	0	799,640,916,000	201,460,353,000	1,315,995,933,000
26123	Sale Of Business	0	0	7,660,000,000	16,530,000,000	0	0	4,527,311,267,000	0	76,000,000,000
26016	End Cash Position	6,757,806,040,000	6,990,382,216,000	7,210,978,131,000	8,143,476,908,000	7,691,655,897,000	8,862,167,116,000	8,712,637,748,000	7,383,025,165,000	2,694,706,379,000
26112	Purchase Of P P E	-841,942,792,000	-140,785,827,000	-149,269,534,000	-356,379,299,000	-195,508,132,000	-187,221,343,000	-518,221,169,000	-436,646,491,000	-304,254,180,000
26183	Repayment Of Debt	-86,208,860,000	-31,250,000,000	-26,406,250,000	-24,500,000,000	-4,052,610,000	-339,572,390,000	-382,046,285,000	-2,081,838,075,000	-26,800,000,000
26125	Sale Of Investment	1,396,213,829,000	116,192,529,000	32,568,772,000	1,191,087,004,000	56,365,524,000	498,265,989,000	1,340,812,579,000	974,167,086,000	1,551,339,686,000
26005	Capital Expenditure	-930,678,566,000	-154,040,317,000	-176,527,409,000	-378,339,679,000	-221,771,161,000	-195,132,341,000	-647,558,611,000	-455,261,404,000	-306,316,078,000
26007	Cash Dividends Paid	-441,899,025,000	0	12,985,113,000	-454,849,558,000	0	0	-375,286,203,000	-2,150,889,000	0
26012	Financing Cash Flow	-253,398,490,000	-10,963,504,000	8,478,150,000	-301,274,602,000	50,361,466,000	-370,337,287,000	1,942,476,149,000	12,672,898,977,000	-1,857,271,435,000
26253	Interest Paid C F F	-83,042,994,000	-24,363,912,000	-22,932,173,000	-15,421,777,000	-20,325,132,000	-32,757,657,000	-81,348,012,000	-140,710,296,000	-44,150,702,000
26013	Investing Cash Flow	-2,490,721,071,000	-323,629,908,000	-1,471,640,974,000	-21,043,384,000	-674,406,805,000	309,005,337,000	1,497,302,358,000	-10,785,355,925,000	-190,736,629,000
26115	Purchase Of Business	-39,116,500,000	-37,920,000,000	-1,196,500,000	0	0	-249,900,000	-1,219,615,865,000	-3,051,765,235,000	-889,480,180,000
26098	Common Stock Issuance	0	0	0	0	0	0	1,326,619,308,000	10,688,548,628,000	0
26088	Common Stock Payments	-66,206,820,000	0	0	0	0	0	0	0	-328,713,118,000
26110	Purchase Of Investment	-3,013,256,323,000	-271,225,178,000	-1,360,327,582,000	-851,204,787,000	-530,498,776,000	-29,296,484,000	-2,525,751,860,000	-8,094,661,687,000	-619,511,232,000
26015	Beginning Cash Position	8,862,167,116,000	7,210,978,131,000	8,143,476,908,000	7,691,655,897,000	8,862,167,116,000	8,712,637,748,000	7,383,025,165,000	2,694,706,379,000	3,315,187,283,000
26223	Classesof Cash Payments	-6,694,341,806,000	-2,541,158,921,000	-1,972,778,480,000	1,567,846,143,000	-3,748,250,548,000	-3,600,743,963,000	-15,479,526,943,000	-11,037,590,364,000	-10,306,319,287,000
26099	Long Term Debt Issuance	363,202,976,000	45,975,972,000	46,064,272,000	194,841,337,000	76,321,395,000	0	799,640,916,000	201,460,353,000	1,315,995,933,000
26090	Long Term Debt Payments	-86,208,860,000	-31,250,000,000	-26,406,250,000	-24,500,000,000	-4,052,610,000	-339,572,390,000	-382,046,285,000	-2,081,838,075,000	-26,800,000,000
26108	Purchase Of Intangibles	-88,735,774,000	-13,254,490,000	-27,257,875,000	-21,960,380,000	-26,263,029,000	-7,910,998,000	-129,337,442,000	-18,614,913,000	-2,061,898,000
26246	Dividends Received C F I	58,296,618,000	21,655,212,000	16,408,256,000	0	20,233,150,000	33,479,969,000	26,818,164,000	2,779,884,000	876,425,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,326,619,308,000	10,688,548,628,000	0
26071	Net Common Stock Issuance	-66,206,820,000	0	0	0	0	0	1,326,619,308,000	10,688,548,628,000	-328,713,118,000
26154	Common Stock Dividend Paid	-320,029,820,000	0	0	0	0	0	-375,286,203,000	-2,150,889,000	0
26073	Net Long Term Debt Issuance	276,994,116,000	14,725,972,000	19,658,022,000	170,341,337,000	72,268,785,000	-339,572,390,000	417,594,631,000	-1,880,377,722,000	1,289,195,933,000
26164	Net Other Financing Charges	4,248,200,000	0	245,000,000	3,200,000	0	4,000,000,000	663,703,004,000	4,013,586,865,000	-2,768,057,236,000
26165	Net Other Investing Changes	0	0	0	0	0	0	-235,000,000,000	-35,000,000,000	0
26119	Net P P E Purchase And Sale	-827,462,921,000	-139,077,981,000	-139,496,045,000	-354,645,221,000	-194,243,674,000	-185,283,239,000	-504,160,018,000	-405,440,438,000	-299,399,430,000
26184	Repurchase Of Capital Stock	-66,206,820,000	0	0	0	0	0	0	0	-328,713,118,000
26072	Net Issuance Payments Of Debt	276,994,116,000	14,725,972,000	19,658,022,000	170,341,337,000	72,268,785,000	-339,572,390,000	417,594,631,000	-1,880,377,722,000	1,289,195,933,000
26116	Net Business Purchase And Sale	-15,776,500,000	-37,920,000,000	6,463,500,000	15,680,000,000	0	-249,900,000	3,307,695,402,000	-3,051,765,235,000	-813,480,180,000
26063	Effect Of Exchange Rate Changes	232,576,176,000	163,333,276,000	-39,788,343,000	183,067,430,000	-74,036,187,000	-186,792,569,000	552,771,713,000	11,363,003,000	6,307,904,000
26118	Net Investment Purchase And Sale	-1,617,042,494,000	-155,032,649,000	-1,327,758,810,000	339,882,217,000	-474,133,252,000	468,969,505,000	-1,184,939,281,000	-7,120,494,601,000	931,828,454,000
26117	Net Intangibles Purchase And Sale	-88,735,774,000	-13,254,490,000	-27,257,875,000	-21,960,380,000	-26,263,029,000	-7,910,998,000	-129,337,442,000	-18,614,913,000	-2,061,898,000
26303	Other Cash Adjustment Inside Changein Cash	-51,722,187,000	0	-6,124,475,000	-47,056,989,000	0	1,459,277,000	-1,888,850,066,000	0	-416,975,153,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1,459,277,000	36,911,678,000	1,182,543,851,000	25,367,176,000
26228	Other Cash Paymentsfrom Operating Activities	-919,524,786,000	-349,553,868,000	-321,516,779,000	-175,575,303,000	-72,878,836,000	-168,921,099,000	-839,770,250,000	-572,285,483,000	-686,383,863,000
26220	Cash Flowsfromusedin Operating Activities Direct	692,939,949,000	-49,335,779,000	576,576,865,000	638,128,556,000	-472,429,693,000	396,194,610,000	-810,999,249,000	1,606,868,880,000	1,812,827,233,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,731,197,671,000	2,503,073,541,000	2,485,364,236,000	-922,540,430,000	3,665,300,324,000	4,054,627,256,000	15,083,204,104,000	12,978,630,894,000	12,121,830,261,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-15	At close: 04:13PM WIB	428	424	428	430	422.00 - 430.00	422	430	414.00 - 805.00	414	805	6,043,700	30,180,767	26,261,000,000,000	1	-2	Apr 18, 2024 - Apr 19, 2024	10.00 (2.33%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-12	At close: 04:13PM WIB	428	424	428	430	422.00 - 430.00	422	430	414.00 - 820.00	414	820	6,043,700	30,162,922	26,261,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-11	At close: 04:13PM WIB	428	424	428	430	422.00 - 430.00	422	430	414.00 - 820.00	414	820	6,043,700	29,930,236	26,261,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-10	At close: 04:13PM WIB	428	424	428	430	422.00 - 430.00	422	430	414.00 - 820.00	414	820	6,043,700	29,746,635	26,261,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-05	At close: 04:13PM WIB	428	424	535	422	422.00 - 430.00	422	430	414.00 - 820.00	414	820	6,043,700	29,675,979	26,261,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-04	At close: 04:14PM WIB	424	426	530	386	420.00 - 428.00	420	428	414.00 - 840.00	414	840	7,494,900	29,792,567	26,139,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-03	At close: 04:14PM WIB	436	432	545	328	424.00 - 434.00	424	434	414.00 - 855.00	414	855	13,740,100	29,690,279	25,895,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-02	At close: 04:08PM WIB	438	428	545	368	426.00 - 436.00	426	436	414.00 - 855.00	414	855	17,226,900	29,506,937	26,628,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-01	At close: 04:13PM WIB	436	436	545	328	418.00 - 438.00	418	438	414.00 - 855.00	414	855	31,056,000	29,310,362	26,750,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-29	At close: 04:07PM WIB	432	434	540	390	426.00 - 440.00	426	440	414.00 - 855.00	414	855	22,244,300	29,310,362	26,628,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-28	At close: 04:07PM WIB	432	434	540	390	426.00 - 440.00	426	440	414.00 - 855.00	414	855	22,244,300	29,664,084	26,628,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-27	At close: 04:14PM WIB	440	440	432	434	432.00 - 444.00	432	444	414.00 - 855.00	414	855	16,888,200	29,088,165	26,383,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.25%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-26	At close: 04:14PM WIB	440	440	436	438	434.00 - 442.00	434	442	414.00 - 855.00	414	855	10,557,600	29,432,608	26,872,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.25%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-25	At close: 04:09PM WIB	444	444	434	436	434.00 - 446.00	434	446	414.00 - 855.00	414	855	17,639,200	29,948,970	26,872,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.25%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-22	At close: 04:10PM WIB	432	436	442	444	436.00 - 456.00	436	456	414.00 - 855.00	414	855	38,817,700	29,824,455	27,116,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-21	At close: 04:11PM WIB	434	0	0	0	0.0000 - 0.0000	0	0		0		0	29,567,201	0	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.31%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-14	As of 01:56PM WIB. Market open.	456	458	458	460	454.00 - 462.00	454	462	450.00 - 855.00	450	855	5,341,300	27,594,651	28,093,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.19%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-13	At close: 04:13PM WIB	464	464	460	462	456.00 - 466.00	456	466	450.00 - 855.00	450	855	23,699,000	27,726,142	27,849,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.16%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-11	At close: 04:13PM WIB	460	462	462	464	458.00 - 472.00	458	472	450.00 - 905.00	450	905	19,791,700	27,859,365	28,338,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.16%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-08	At close: 04:13PM WIB	460	462	462	464	458.00 - 472.00	458	472	450.00 - 905.00	450	905	19,791,700	27,946,477	28,338,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.17%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-05	At close: 04:14PM WIB	462	464	454	456	452.00 - 466.00	452	466	450.00 - 940.00	450	940	17,757,300	28,639,091	27,849,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.11%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-04	At close: 04:13PM WIB	474	474	468	464	462.00 - 474.00	462	474	450.00 - 965.00	450	965	12,915,300	28,762,165	28,216,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.11%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-01	At close: 04:14PM WIB	470	466	472	468	462.00 - 474.00	462	474	450.00 - 965.00	450	965	19,032,300	28,995,253	28,949,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.13%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-28	At close: 04:08PM WIB	466	466	460	462	458.00 - 470.00	458	470	450.00 - 975.00	450	975	21,238,400	33,448,606	27,971,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.15%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-27	At close: 04:12PM WIB	462	460	460	462	458.00 - 466.00	458	466	450.00 - 975.00	450	975	10,611,400	33,942,567	28,460,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.16%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-26	At close: 04:14PM WIB	472	472	460	462	458.00 - 472.00	458	472	450.00 - 1,000.00	450	1,000	15,751,300	35,069,257	28,216,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.12%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-23	At close: 04:13PM WIB	462	468	468	466	464.00 - 472.00	464	472	450.00 - 1,010.00	450	1,010	14,894,300	35,485,061	28,826,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.16%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk (EMTK.JK)	2024-02-22	At close: 04:12PM WIB	468	468	462	464	450.00 - 472.00	450	472	450.00 - 1,030.00	450	1,030	21,169,300	36,432,830	28,216,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.14%)	10	2	Jun 23, 2023
EMTK	PT Elang Mahkota Teknologi Tbk (EMTK.JK)	2024-02-21	At close: 04:11PM WIB	466	470	466	462	456.00 - 470.00	456	470	454.00 - 1,040.00	454	1,040	20,931,300	36,474,277	28,582,000,000,000	1	-4	Apr 18, 2024 - Apr 19, 2024	10.00 (2.15%)	10	2	Jun 23, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On 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)
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-15	26,260,000,000,000	16,690,000,000,000	4	3	1	2	35	1	0	0	805	414	454	565	30,160,000	15,120,000	61,070,000,000	0	15,360,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2023	Dec 31, 2023	-2	0	-1	9,240,000,000,000	152	-14	501,090,000,000	-147,270,000,000	-2	8,480,000,000,000	139	1,030,000,000,000	3	5	568	1,140,000,000,000	-1,480,000,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-12	26,260,000,000,000	16,690,000,000,000	4	3	1	2	35	1	0	0	820	414	458	568	29,930,000	16,390,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-11	26,260,000,000,000	16,690,000,000,000	4	3	1	2	35	1	0	0	820	414	458	568	29,750,000	16,390,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-10	26,260,000,000,000	16,690,000,000,000	4	3	1	2	35	1	0	0	820	414	458	568	29,750,000	16,390,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-05	25,890,000,000,000	16,320,000,000,000	4	3	1	2	34	1	0	0	840	0	469	575	29,790,000	21,990,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-04	26,630,000,000,000	17,060,000,000,000	4	3	1	2	36	1	0	0	855	0	471	577	29,690,000	23,010,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-03	26,630,000,000,000	17,060,000,000,000	4	3	1	2	36	1	0	0	855	0	473	578	29,510,000	29,960,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-02	26,750,000,000,000	17,180,000,000,000	4	3	1	1	-70	1	0	0	855	0	476	580	29,310,000	38,280,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-04-01	26,630,000,000,000	17,250,000,000,000	4	2	1	1	-70	1	0	0	855	0	476	580	29,310,000	38,280,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-29	26,630,000,000,000	17,250,000,000,000	4	2	1	1	-70	1	0	0	855	414	478	581	29,660,000	37,350,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-28	26,380,000,000,000	17,000,000,000,000	4	2	1	1	-69	1	0	0	855	0	481	582	29,090,000	35,210,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-27	27,120,000,000,000	17,740,000,000,000	4	2	1	1	-72	1	0	0	855	0	483	584	29,430,000	37,190,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-26	27,120,000,000,000	17,740,000,000,000	4	2	1	1	-72	1	0	0	855	0	486	585	29,950,000	38,980,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-25	27,120,000,000,000	17,740,000,000,000	4	2	1	1	-72	1	0	0	855	414	486	585	29,950,000	38,980,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-22	26,380,000,000,000	17,000,000,000,000	4	2	1	1	-69	1	0	0	855	0	491	586	29,570,000	38,090,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-21	26,510,000,000,000	17,130,000,000,000	4	2	1	1	-70	1	0	0	855	414	491	586	29,570,000	38,090,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-14	27,850,000,000,000	18,470,000,000,000	4	2	1	1	-75	1	0	0	855	0	507	591	27,730,000	21,100,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-13	28,340,000,000,000	18,960,000,000,000	4	2	1	1	-77	1	0	0	880	0	507	591	27,780,000	21,100,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-11	28,340,000,000,000	18,960,000,000,000	4	2	1	1	-77	1	0	0	905	450	507	591	27,810,000	21,100,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-08	28,090,000,000,000	18,710,000,000,000	4	2	1	1	-76	1	0	0	905	450	509	592	27,950,000	20,620,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-05	28,950,000,000,000	19,570,000,000,000	4	2	1	1	-80	1	0	0	965	0	516	595	28,760,000	21,260,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-04	28,950,000,000,000	19,570,000,000,000	4	2	1	1	-80	1	0	0	965	450	516	595	28,760,000	21,260,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-03-01	28,700,000,000,000	19,320,000,000,000	4	2	1	1	-79	1	0	0	970	0	520	597	33,160,000	22,590,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-28	28,460,000,000,000	19,080,000,000,000	4	2	1	1	-78	1	0	0	975	0	522	598	33,450,000	23,040,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-27	28,220,000,000,000	18,840,000,000,000	4	2	1	1	-77	1	0	0	1,000	0	526	600	35,070,000	25,950,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk	2024-02-26	28,830,000,000,000	19,450,000,000,000	4	2	1	1	-79	1	-51	28	1,000	0	526	600	35,070,000	25,950,000	61,070,000,000	61,330,000,000	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk (EMTK.JK)	2024-02-23	28,220,000,000,000	18,840,000,000,000	4	2	1	1	-77	1	0	0	1,030	0	529	602	36,430,000	31,520,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk (EMTK.JK)	2024-02-22	28,580,000,000,000	19,200,000,000,000	4	2	1	1	-78	1	0	0	1,030	454	529	602	36,430,000	31,520,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000
EMTK	PT Elang Mahkota Teknologi Tbk (EMTK.JK)	2024-02-21	28,460,000,000,000	19,080,000,000,000	4	2	1	1	-78	1	0	0	1,040	454	532	603	36,470,000	36,170,000	61,070,000,000	0	15,340,000,000	75	2	10	2	1	27	N/A	Jun 23, 2023	10:1	Jan 11, 2021	Dec 31, 2022	Sep 30, 2023	-2	-2	-1	15,310,000,000,000	251	0	228,640,000,000	-260,470,000,000	-4	9,620,000,000,000	158	1,000,000,000,000	3	6	578	3,310,000,000,000	-958,810,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	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	418	418	416	416	340,500
2024-05-08	15:48:00	414	416	412	416	585,800
2024-05-08	15:47:48	414	414	414	414	0
2024-05-08	15:47:00	414	414	412	414	801,200
2024-05-08	15:46:00	416	418	414	414	860,200
2024-05-08	15:45:00	416	418	416	416	328,800
2024-05-08	15:44:00	418	418	416	416	265,100
2024-05-08	15:43:00	418	418	416	418	367,000
2024-05-08	15:42:00	418	418	416	416	463,500
2024-05-08	15:41:00	418	420	418	418	188,700
2024-05-08	15:40:00	420	420	416	420	1,384,300
2024-05-08	15:39:00	420	420	420	420	16,100
2024-05-08	15:38:00	420	420	420	420	78,300
2024-05-08	15:37:00	422	422	420	420	300
2024-05-08	15:36:00	420	422	420	422	800
2024-05-08	15:35:00	422	422	420	420	1,900
2024-05-08	15:34:00	420	422	420	422	17,900
2024-05-08	15:33:00	422	422	420	420	23,000
2024-05-08	15:32:00	420	422	420	420	85,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	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	414	418	412	416	926,300
2024-05-08	15:47:48	414	414	414	414	0
2024-05-08	15:46:00	416	418	412	414	1,661,400
2024-05-08	15:44:00	418	418	416	416	593,900
2024-05-08	15:42:00	418	418	416	418	830,500
2024-05-08	15:40:00	420	420	416	418	1,573,000
2024-05-08	15:38:00	420	420	420	420	94,400
2024-05-08	15:36:00	420	422	420	420	1,100
2024-05-08	15:34:00	420	422	420	420	19,800
2024-05-08	15:32:00	420	422	420	420	108,500
2024-05-08	15:30:00	418	420	416	420	1,257,400
2024-05-08	15:28:00	418	418	416	416	426,000
2024-05-08	15:26:00	418	418	416	418	71,800
2024-05-08	15:24:00	418	420	416	418	780,100
2024-05-08	15:22:00	418	420	416	418	2,183,700
2024-05-08	15:20:00	422	422	420	420	1,521,800
2024-05-08	15:18:00	422	422	420	420	1,036,300
2024-05-08	15:16:00	424	424	422	424	330,200
2024-05-08	15:14:00	424	424	422	424	4,400
2024-05-08	15:12:00	422	424	422	424	23,900
2024-05-08	15:10:00	424	424	422	422	29,600
2024-05-08	15:08:00	424	424	424	424	1,100
2024-05-08	15:06:00	424	426	422	424	73,300
2024-05-08	15:04:00	424	424	424	424	325,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	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	15:47:48	414	414	414	414	0
2024-05-08	15:45:00	416	418	412	416	2,916,500
2024-05-08	15:40:00	420	420	416	416	2,668,600
2024-05-08	15:35:00	422	422	420	420	97,400
2024-05-08	15:30:00	418	422	416	422	1,383,800
2024-05-08	15:25:00	418	420	416	416	801,900
2024-05-08	15:20:00	422	422	416	418	4,181,500
2024-05-08	15:15:00	424	424	420	420	1,366,600
2024-05-08	15:10:00	424	424	422	422	57,800
2024-05-08	15:05:00	424	426	422	424	400,000
2024-05-08	15:00:00	422	424	422	424	136,300
2024-05-08	14:55:00	426	426	422	422	794,200
2024-05-08	14:50:58	426	426	426	426	0
2024-05-08	14:50:00	426	428	424	424	520,600
2024-05-08	14:45:00	428	428	426	426	0
2024-05-08	14:40:00	426	428	426	426	371,000
2024-05-08	14:35:00	428	428	426	426	390,200
2024-05-08	14:30:00	426	428	424	428	23,300
2024-05-08	14:25:00	426	428	424	426	69,700
2024-05-08	14:20:00	428	428	426	426	350,300
2024-05-08	14:15:00	428	430	426	428	101,700
2024-05-08	14:10:00	426	430	426	426	579,700
2024-05-08	14:05:00	428	428	426	426	408,400
2024-05-08	14:00:00	428	430	428	428	400,400
2024-05-08	13:57:11	426	426	426	426	0
2024-05-08	13:55:00	426	428	424	428	78,400
2024-05-08	13:50:00	424	428	424	426	369,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:47:51	414	414	414	414	0
2024-05-08	15:45:00	416	418	412	416	2,916,500
2024-05-08	15:30:00	418	422	416	416	4,149,800
2024-05-08	15:15:00	424	424	416	416	6,350,000
2024-05-08	15:00:00	422	426	422	422	594,100
2024-05-08	14:50:58	426	426	426	426	0
2024-05-08	14:45:00	428	428	422	422	1,314,800
2024-05-08	14:30:00	426	428	424	426	784,500
2024-05-08	14:15:00	428	430	424	426	521,700
2024-05-08	14:00:00	428	430	426	426	1,388,500
2024-05-08	13:57:11	426	426	426	426	0
2024-05-08	13:45:00	424	428	424	428	813,700
2024-05-08	13:30:00	428	432	422	424	3,243,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	428	428	428	428	0
2024-05-08	11:45:00	430	430	428	428	329,100
2024-05-08	11:30:00	430	432	428	430	1,071,400
2024-05-08	11:28:03	428	428	428	428	0
2024-05-08	11:15:00	430	432	428	428	1,395,000
2024-05-08	11:00:00	434	438	430	430	1,294,800
2024-05-08	10:45:00	432	440	428	436	4,181,600
2024-05-08	10:43:04	430	430	430	430	0
2024-05-08	10:30:00	438	440	430	430	5,665,000
2024-05-08	10:15:00	440	440	436	436	1,977,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:47:51	414	414	414	414	0
2024-05-08	15:30:00	418	422	412	416	7,066,300
2024-05-08	15:00:00	422	426	416	416	6,944,100
2024-05-08	14:50:58	426	426	426	426	0
2024-05-08	14:30:00	426	428	422	422	2,099,300
2024-05-08	14:00:00	428	430	424	426	1,910,200
2024-05-08	13:57:11	426	426	426	426	0
2024-05-08	13:30:00	428	432	422	428	4,056,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	428	428	428	428	0
2024-05-08	11:30:00	430	432	428	428	1,400,500
2024-05-08	11:28:03	428	428	428	428	0
2024-05-08	11:00:00	434	438	428	428	2,689,800
2024-05-08	10:43:04	430	430	430	430	0
2024-05-08	10:30:00	438	440	428	436	9,846,600
2024-05-08	10:00:00	438	442	434	436	4,139,800
2024-05-08	09:59:02	436	436	436	436	0
2024-05-08	09:30:00	434	438	432	436	3,572,000
2024-05-08	09:13:12	450	450	450	450	0
2024-05-08	09:00:00	440	454	432	434	22,901,300
2024-05-07	16:00:00	440	440	440	440	0
2024-05-07	15:30:00	436	444	434	440	9,574,500
2024-05-07	15:00:34	432	432	432	432	0
2024-05-07	15:00:00	432	436	432	436	2,043,700
2024-05-07	14:30:00	434	434	428	432	6,635,400
2024-05-07	14:04:45	432	432	432	432	0
2024-05-07	14:00:00	432	436	432	434	3,199,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:47:48	414	414	414	414	0
2024-05-08	15:00:00	422	426	412	416	14,010,400
2024-05-08	14:50:58	426	426	426	426	0
2024-05-08	14:00:00	428	430	422	422	4,007,500
2024-05-08	13:57:11	426	426	426	426	0
2024-05-08	13:00:00	428	432	422	428	4,056,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	428	428	428	428	0
2024-05-08	11:28:03	428	428	428	428	0
2024-05-08	11:00:00	434	438	428	428	4,090,300
2024-05-08	10:43:04	430	430	430	430	0
2024-05-08	10:00:00	438	442	428	436	13,986,400
2024-05-08	09:59:02	436	436	436	436	0
2024-05-08	09:13:12	450	450	450	450	0
2024-05-08	09:00:00	440	454	432	436	0
2024-05-07	16:00:00	440	440	440	440	0
2024-05-07	15:00:34	432	432	432	432	0
2024-05-07	15:00:00	432	444	432	440	11,618,200
2024-05-07	14:04:45	432	432	432	432	0
2024-05-07	14:00:00	432	436	428	432	9,834,700
2024-05-07	13:00:00	436	438	432	434	2,707,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:06	436	436	436	436	0
2024-05-07	11:29:52	434	434	434	434	0
2024-05-07	11:00:00	438	438	432	436	7,795,700
2024-05-07	10:39:16	428	428	428	428	0
2024-05-07	10:00:00	424	446	422	438	25,283,000
2024-05-07	09:57:15	424	424	424	424	0
2024-05-07	09:14:03	412	412	412	412	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	416	416	416	416	0
2024-05-08	15:47:51	414	414	414	414	0
2024-05-08	15:00:00	422	426	412	416	17,294,600
2024-05-08	14:50:58	426	426	426	426	0
2024-05-08	13:57:11	426	426	426	426	0
2024-05-08	13:30:00	428	432	422	422	8,066,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	428	428	428	428	0
2024-05-08	11:27:45	428	428	428	428	0
2024-05-08	10:43:04	430	430	430	430	0
2024-05-08	10:30:00	438	440	428	428	13,936,900
2024-05-08	09:59:07	434	434	434	434	0
2024-05-08	09:13:12	450	450	450	450	0
2024-05-08	09:00:00	440	454	432	436	30,613,100
2024-05-07	16:00:00	440	440	440	440	0
2024-05-07	15:00:34	432	432	432	432	0
2024-05-07	15:00:00	432	444	432	440	14,869,900
2024-05-07	14:04:45	432	432	432	432	0
2024-05-07	13:30:00	436	438	428	432	12,542,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:06	436	436	436	436	0
2024-05-07	11:29:52	434	434	434	434	0
2024-05-07	10:39:16	428	428	428	428	0
2024-05-07	10:30:00	426	446	424	436	26,809,100
2024-05-07	09:57:15	424	424	424	424	0
2024-05-07	09:14:03	412	412	412	412	0
2024-05-07	09:00:00	402	428	400	426	35,277,400
2024-05-06	15:21:21	398	398	398	398	0
2024-05-06	15:00:00	400	402	396	400	6,836,100
2024-05-06	14:40:27	402	402	402	402	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	440	454	412	416	73,535,500
2024-05-07	09:00:00	402	446	400	440	92,702,400
2024-05-06	09:00:00	380	414	380	400	52,697,700
2024-05-03	09:00:00	378	388	374	376	16,755,900
2024-05-02	09:00:00	400	402	378	378	43,725,600
2024-04-30	09:00:00	374	394	368	386	28,052,600
2024-04-29	09:00:00	350	374	350	374	27,004,400
2024-04-26	09:00:00	364	364	350	350	14,111,700
2024-04-25	09:00:00	370	370	360	366	9,322,900
2024-04-24	09:00:00	372	376	366	370	12,143,600
2024-04-23	09:00:00	372	388	370	372	20,567,100
2024-04-22	09:00:00	370	378	362	372	17,850,000
2024-04-19	09:00:00	388	388	366	370	35,023,300
2024-04-18	09:00:00	398	400	388	390	19,675,700
2024-04-17	09:00:00	412	418	392	398	27,188,100
2024-04-16	09:00:00	428	428	408	412	25,707,300
2024-04-05	09:00:00	424	430	422	430	6,043,700
2024-04-04	09:00:00	426	428	420	428	7,491,300
2024-04-03	09:00:00	432	434	424	424	13,740,100
2024-04-02	09:00:00	428	436	426	436	17,226,900
2024-04-01	09:00:00	436	438	418	438	31,078,000
2024-03-28	09:00:00	434	440	426	436	22,244,300
2024-03-27	09:00:00	440	444	432	432	16,888,200
2024-03-26	09:00:00	442	442	434	440	10,557,600
2024-03-25	09:00:00	446	446	434	440	17,639,200
2024-03-22	09:00:00	436	456	436	444	36,921,800
2024-03-21	09:00:00	436	446	432	432	26,009,000
2024-03-20	09:00:00	438	450	432	434	27,625,200
2024-03-19	09:00:00	450	452	436	436	23,902,900
2024-03-18	09:00:00	420	454	418	448	86,684,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	402	446	400	440	92,702,400
2024-05-06	09:00:00	380	414	380	400	52,697,700
2024-05-02	09:00:00	400	402	378	378	43,725,600
2024-04-30	09:00:00	374	394	368	386	28,052,600
2024-04-29	09:00:00	350	374	350	374	27,004,400
2024-04-26	09:00:00	364	364	350	350	14,111,700
2024-04-25	09:00:00	370	370	360	366	9,322,900
2024-04-24	09:00:00	372	376	366	370	12,143,600
2024-04-23	09:00:00	372	388	370	372	20,567,100
2024-04-22	09:00:00	370	378	362	372	17,850,000
2024-04-19	09:00:00	388	388	366	370	35,023,300
2024-04-18	09:00:00	398	400	388	390	19,675,700
2024-04-17	09:00:00	412	418	392	398	27,188,100
2024-04-16	09:00:00	428	428	408	412	25,707,300
2024-04-05	09:00:00	424	430	422	430	6,043,700
2024-04-04	09:00:00	426	428	420	428	7,491,300
2024-04-03	09:00:00	432	434	424	424	13,740,100
2024-04-02	09:00:00	428	436	426	436	17,226,900
2024-04-01	09:00:00	436	438	418	438	31,078,000
2024-03-28	09:00:00	434	440	426	436	22,244,300
2024-03-27	09:00:00	440	444	432	432	16,888,200
2024-03-26	09:00:00	442	442	434	440	10,557,600
2024-03-25	09:00:00	446	446	434	440	17,639,200
2024-03-22	09:00:00	436	456	436	444	36,921,800
2024-03-21	09:00:00	436	446	432	432	26,009,000
2024-03-20	09:00:00	438	450	432	434	27,625,200
2024-03-19	09:00:00	450	452	436	436	23,902,900
2024-03-18	09:00:00	420	454	418	448	86,684,900
2024-03-15	09:00:00	452	456	414	414	114,326,500
2024-03-14	09:00:00	458	462	452	452	12,944,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	380	454	380	416	218,935,600
2024-04-28	00:00:00	350	402	350	376	115,538,500
2024-04-21	00:00:00	370	388	350	350	73,995,300
2024-04-14	00:00:00	428	428	366	370	107,594,400
2024-04-07	00:00:00	430	430	430	430	0
2024-03-31	00:00:00	436	438	418	430	75,580,000
2024-03-24	00:00:00	446	446	426	436	67,329,300
2024-03-17	00:00:00	420	456	418	444	201,143,800
2024-03-10	00:00:00	464	466	414	414	150,970,400
2024-03-03	00:00:00	474	474	452	464	104,675,800
2024-02-25	00:00:00	472	474	454	474	106,373,800
2024-02-18	00:00:00	456	472	450	472	106,186,700
2024-02-11	00:00:00	472	482	454	456	114,459,500
2024-02-04	00:00:00	484	490	460	472	130,653,500
2024-01-28	00:00:00	498	510	458	484	338,714,100
2024-01-21	00:00:00	540	550	490	496	135,434,700
2024-01-14	00:00:00	555	560	535	535	97,276,200
2024-01-07	00:00:00	570	585	550	555	98,452,700
2023-12-31	00:00:00	590	600	565	565	48,330,500
2023-12-24	00:00:00	545	590	545	590	74,419,600
2023-12-17	00:00:00	575	575	540	545	64,335,700
2023-12-10	00:00:00	580	600	525	570	221,374,600
2023-12-03	00:00:00	655	665	575	580	164,745,400
2023-11-26	00:00:00	630	670	610	655	474,703,000
2023-11-19	00:00:00	575	640	565	630	177,603,600
2023-11-12	00:00:00	565	590	525	575	161,892,100
2023-11-05	00:00:00	545	570	520	560	69,175,300
2023-10-29	00:00:00	540	550	486	535	143,114,100
2023-10-22	00:00:00	575	580	535	540	82,635,100
2023-10-15	00:00:00	615	625	555	575	151,571,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	454	374	416	279,417,100
2024-03-31	00:00:00	436	438	350	386	312,226,700
2024-02-29	00:00:00	466	474	414	436	543,151,600
2024-01-31	00:00:00	466	510	450	470	595,355,700
2023-12-31	00:00:00	590	600	458	464	561,493,700
2023-11-30	00:00:00	645	665	525	590	575,347,400
2023-10-31	00:00:00	500	670	486	645	904,466,300
2023-09-30	00:00:00	595	670	492	500	792,226,000
2023-08-31	00:00:00	575	610	530	585	763,923,600
2023-07-31	00:00:00	635	655	570	570	380,012,700
2023-06-30	00:00:00	710	805	650	650	672,672,700
2023-05-31	00:00:00	595	790	590	710	652,545,200
2023-04-30	00:00:00	725	730	565	595	302,345,300
2023-03-31	00:00:00	720	735	695	705	48,409,400
2023-02-28	00:00:00	780	805	770	790	21,581,800
2023-01-31	00:00:00	970	975	935	950	37,715,000
2022-12-31	00:00:00	1,030	1,140	945	1,080	534,423,500
2022-11-30	00:00:00	1,305	1,325	980	1,030	1,029,317,300
2022-10-31	00:00:00	1,580	1,805	1,290	1,290	1,090,090,300
2022-09-30	00:00:00	1,520	1,690	1,455	1,545	554,063,900
2022-08-31	00:00:00	1,910	1,920	1,510	1,520	589,847,200
2022-07-31	00:00:00	1,875	2,300	1,830	1,910	822,052,700
2022-06-30	00:00:00	1,610	1,975	1,500	1,875	596,509,100
2022-05-31	00:00:00	1,915	1,915	1,605	1,605	629,290,200
2022-04-30	00:00:00	2,990	2,990	1,800	1,915	1,438,337,700
2022-03-31	00:00:00	2,450	3,070	2,410	2,990	908,121,800
2022-02-28	00:00:00	2,100	2,480	2,010	2,450	2,347,280,900
2022-01-31	00:00:00	1,795	2,180	1,740	2,070	1,174,285,600
2021-12-31	00:00:00	2,280	2,550	1,700	1,795	1,393,258,800
2021-11-30	00:00:00	1,925	2,350	1,860	2,280	737,915,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	400	454	374	416	279,417,100
2024-03-31	00:00:00	436	438	350	374	284,174,100
2024-02-29	00:00:00	466	474	414	436	543,151,600
2024-01-31	00:00:00	466	510	350	386	1,450,734,000
2023-12-31	00:00:00	590	600	414	436	1,700,001,000
2023-11-30	00:00:00	645	665	450	470	1,732,196,800
2023-10-31	00:00:00	500	670	458	464	2,041,307,400
2023-09-30	00:00:00	595	670	486	590	2,272,039,700
2023-08-31	00:00:00	575	670	486	645	2,460,615,900
2023-07-31	00:00:00	635	670	492	500	1,936,162,300
2023-06-30	00:00:00	710	805	530	585	1,816,609,000
2023-05-31	00:00:00	595	805	570	570	1,705,230,600
2023-04-30	00:00:00	725	805	565	650	1,627,563,200
2023-03-31	00:00:00	705	790	565	710	1,138,849,900
2023-02-28	00:00:00	780	855	565	595	918,674,900
2023-01-31	00:00:00	970	975	695	705	1,100,503,000
2022-10-31	00:00:00	1,580	1,805	945	1,080	2,653,831,100
2022-07-31	00:00:00	1,875	2,300	1,455	1,545	1,965,963,800
2022-04-30	00:00:00	2,990	2,990	1,500	1,875	2,664,137,000
2022-01-31	00:00:00	1,795	3,070	1,740	2,990	4,429,688,300
2021-10-31	00:00:00	1,925	2,550	1,700	1,795	2,776,821,600
2021-07-31	00:00:00	2,750	2,880	1,475	1,925	3,375,158,700
2021-04-30	00:00:00	2,270	2,960	2,020	2,750	3,393,412,400
2021-01-31	00:00:00	2,120	2,680	2,030	2,240	1,416,207,000

Dividends Amount

Date	Time	Amount
2023-06-23	09:00:00	5
2022-09-16	09:00:00	5
2018-07-03	09:00:00	2
2017-12-13	09:00:00	2
2017-05-29	09:00:00	2
2016-12-14	09:00:00	2
2016-05-27	09:00:00	5
2015-11-27	09:00:00	40
2015-11-16	09:00:00	4
2015-05-01	09:00:00	350
2015-04-30	09:00:00	350
2014-08-26	09:00:00	79

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	0.22 %
2022	1	5	0.22 %
2018	1	2	0.09 %
2017	2	4	0.18 %
2016	2	7	0.31 %
2015	4	744	33.21 %
2014	1	79	3.53 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-01-11	09:00:00	10	1	10:1

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