Informasi Saham ENAK PT Champ Resto Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
14008	Pe Ratio	1	108	93	50
14010	Ps Ratio	2	2	2	3
101	Enterprises Value Revenue Ratio	6	2	2	13
14012	Pb Ratio	8	9	11	16
40002	Enterprise Value	10	2,817,660,604,382	3,242,834,067,066	4,221,133,890,587
40001	Market Cap	22	2,296,666,808,000	2,805,833,506,000	3,954,166,910,000
102	Enterprises Value E B I T D A Ratio	28	11	13	97

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	108	93	58	45	39	50
14010	Ps Ratio	2	2	2	2	2	2	3
101	Enterprises Value Revenue Ratio	6	2	2	2	2	2	13
14012	Pb Ratio	8	9	11	10	11	9	16
40002	Enterprise Value	10	2,817,660,604,382	3,242,834,067,066	3,239,991,173,391	3,235,961,963,295	2,756,228,251,416	4,221,133,890,587
40001	Market Cap	22	2,296,666,808,000	2,805,833,506,000	2,860,000,176,000	2,870,833,510,000	2,426,666,816,000	3,954,166,910,000
102	Enterprises Value E B I T D A Ratio	28	11	13	13	13	12	97

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	61,408,128,419	17,829,726,938	92,664,468,085	-20,776,212,322	-114,041,836,647
20091	Net Income	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
29004	Basic E P S	10	0	29	-3	-63
20190	E B I T D A	268,618,624,304	71,455,353,543	254,459,022,314	142,799,447,300	26,573,575,763
20007	Amortization	6,269,920,527	1,567,480,126	6,269,920,570	6,289,587,308	6,387,920,596
20046	Gross Profit	885,458,117,079	241,627,337,355	751,265,064,045	479,621,884,304	324,037,938,351
29009	Diluted E P S	10	0	29	-3	-63
20136	Pretax Income	21,581,088,793	7,396,553,112	59,727,931,192	-16,587,869,381	-143,168,818,719
20145	Tax Provision	229,431,531	569,925,482	-2,556,856,145	-9,260,861,786	-7,402,689,098
20100	Total Revenue	1,425,953,229,663	392,745,493,756	1,265,243,615,372	789,362,442,133	560,182,656,148
20164	Total Expenses	1,366,693,325,332	376,447,098,466	1,195,195,323,516	810,138,654,455	665,646,893,162
20013	Cost Of Revenue	540,495,112,584	151,118,156,401	513,978,551,327	309,740,557,829	236,144,717,797
20177	Interest Income	335,422,394	124,714,415	459,383,292	153,355,950	567,327,573
20057	Interest Expense	39,827,039,626	10,433,173,826	32,936,536,893	44,069,619,943	29,126,982,072
20109	Operating Income	59,259,904,331	16,298,395,290	70,048,291,856	-20,776,212,322	-105,464,237,014
20316	Normalized Income	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20108	Operating Expense	826,198,212,748	225,328,942,065	681,216,772,189	500,398,096,626	429,502,175,365
20112	Operating Revenue	1,425,953,229,663	392,745,493,756	1,265,243,615,372	789,362,442,133	560,182,656,148
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-45,514,914,036	-15,126,580,892	-32,841,878,083	-44,079,447,971	-29,868,721,557
29010	Basic Average Shares	2,166,666,800	0	2,166,666,800	2,166,666,800	2,166,666,800
20287	Rent And Landing Fees	8,616,330,105	3,382,893,179	5,725,834,638	3,803,935,983	5,905,078,442
29011	Diluted Average Shares	2,166,666,800	0	2,166,666,800	2,166,666,800	2,166,666,800
20420	Normalized E B I T D A	268,618,624,304	71,455,353,543	254,459,022,314	142,799,447,300	26,573,575,763
20315	Reconciled Depreciation	207,210,495,885	53,625,626,605	161,794,554,229	163,575,659,622	140,615,412,410
20312	Other Operating Expenses	11,410,258,804	3,730,368,366	10,041,254,440	4,853,821,602	3,954,577,952
20368	Total Other Finance Cost	6,023,296,804	4,818,121,481	364,724,482	163,183,978	1,309,067,058
20440	Rent Expense Supplemental	8,705,666,105	3,411,719,179	5,739,776,138	3,808,410,983	6,111,189,946
20314	Reconciled Cost Of Revenue	540,495,112,584	151,118,156,401	513,978,551,327	309,740,557,829	236,144,717,797
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	200,940,575,358	52,058,146,479	155,524,633,659	157,286,072,314	134,227,491,814
20075	Interest Income Non Operating	335,422,394	124,714,415	459,383,292	153,355,950	567,327,573
20158	Selling And Marketing Expense	213,051,131,942	63,567,122,413	196,386,697,600	150,039,127,462	113,694,390,553
20064	Interest Expense Non Operating	39,827,039,626	10,433,173,826	32,936,536,893	44,069,619,943	29,126,982,072
20093	Net Income Common Stockholders	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20094	Net Income Continuous Operations	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20045	General And Administrative Expense	15,187,911,967	4,637,000,887	23,423,296,470	14,155,634,214	15,879,033,826
20159	Selling General And Administration	228,239,043,909	68,204,123,300	219,809,994,070	164,194,761,676	129,573,424,379
20435	Total Operating Income As Reported	59,259,904,394	16,298,395,352	70,048,291,872	-20,776,212,321	-105,464,237,012
20412	Other Non Operating Income Expenses	8,186,831,915	6,233,007,399	20,352,610,139	4,188,342,940	-6,093,101,680
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20077	Net Non Operating Interest Income Expense	-45,514,914,036	-15,126,580,892	-32,841,878,083	-44,079,447,971	-29,868,721,557
20346	Net Income Including Noncontrolling Interests	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20019	Depreciation And Amortization In Income Statement	207,210,495,885	53,625,626,605	161,794,554,229	163,575,659,622	140,615,412,410
20309	Net Income From Continuing And Discontinued Operation	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621
20331	Net Income From Continuing Operation Net Minority Interest	21,351,657,262	6,826,627,630	62,284,787,337	-7,327,007,595	-135,766,129,621

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	61,408,128,419	17,829,726,938	-5,263,947,111	36,883,511,036	11,958,837,556	92,664,468,085	-20,776,212,322	-114,041,836,647
20091	Net Income	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
29004	Basic E P S	10	0	14	0	1	29	-3	-63
20190	E B I T D A	268,618,624,304	71,455,353,543	50,003,098,438	89,405,629,249	57,754,543,074	254,459,022,314	142,799,447,300	26,573,575,763
20007	Amortization	6,269,920,527	1,567,480,126	1,567,480,137	1,567,480,127	1,567,480,137	6,269,920,570	6,289,587,308	6,387,920,596
20046	Gross Profit	885,458,117,079	241,627,337,355	202,116,653,400	248,032,668,851	193,681,457,473	751,265,064,045	479,621,884,304	324,037,938,351
29009	Diluted E P S	10	0	14	0	1	29	-3	-63
20136	Pretax Income	21,581,088,793	7,396,553,112	-15,398,603,338	26,962,685,571	2,620,453,448	59,727,931,192	-16,587,869,381	-143,168,818,719
20145	Tax Provision	229,431,531	569,925,482	205,796,914	-109,511,541	-436,779,324	-2,556,856,145	-9,260,861,786	-7,402,689,098
20100	Total Revenue	1,425,953,229,663	392,745,493,756	334,449,261,134	387,107,416,712	311,651,058,061	1,265,243,615,372	789,362,442,133	560,182,656,148
20164	Total Expenses	1,366,693,325,332	376,447,098,466	339,934,206,423	350,253,913,853	300,058,106,590	1,195,195,323,516	810,138,654,455	665,646,893,162
20013	Cost Of Revenue	540,495,112,584	151,118,156,401	132,332,607,734	139,074,747,861	117,969,600,588	513,978,551,327	309,740,557,829	236,144,717,797
20177	Interest Income	335,422,394	124,714,415	46,664,314	88,711,982	75,331,683	459,383,292	153,355,950	567,327,573
20057	Interest Expense	39,827,039,626	10,433,173,826	10,134,656,227	9,920,825,465	9,338,384,108	32,936,536,893	44,069,619,943	29,126,982,072
20109	Operating Income	59,259,904,331	16,298,395,290	-5,484,945,289	36,853,502,859	11,592,951,471	70,048,291,856	-20,776,212,322	-105,464,237,014
20316	Normalized Income	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20108	Operating Expense	826,198,212,748	225,328,942,065	207,601,598,689	211,179,165,992	182,088,506,002	681,216,772,189	500,398,096,626	429,502,175,365
20112	Operating Revenue	1,425,953,229,663	392,745,493,756	334,449,261,134	387,107,416,712	311,651,058,061	1,265,243,615,372	789,362,442,133	560,182,656,148
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-45,514,914,036	-15,126,580,892	-10,648,653,892	-10,333,284,164	-9,406,395,088	-32,841,878,083	-44,079,447,971	-29,868,721,557
29010	Basic Average Shares	2,166,666,800	0	2,166,666,800	0	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
20287	Rent And Landing Fees	8,616,330,105	3,382,893,179	2,659,927,191	1,908,696,012	664,813,723	5,725,834,638	3,803,935,983	5,905,078,442
29011	Diluted Average Shares	2,166,666,800	0	2,166,666,800	0	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
20420	Normalized E B I T D A	268,618,624,304	71,455,353,543	50,003,098,438	89,405,629,249	57,754,543,074	254,459,022,314	142,799,447,300	26,573,575,763
20315	Reconciled Depreciation	207,210,495,885	53,625,626,605	55,267,045,549	52,522,118,213	45,795,705,518	161,794,554,229	163,575,659,622	140,615,412,410
20312	Other Operating Expenses	11,410,258,804	3,730,368,366	2,617,239,509	2,749,599,642	2,313,051,287	10,041,254,440	4,853,821,602	3,954,577,952
20368	Total Other Finance Cost	6,023,296,804	4,818,121,481	560,661,979	501,170,681	143,342,663	364,724,482	163,183,978	1,309,067,058
20440	Rent Expense Supplemental	8,705,666,105	3,411,719,179	2,660,677,191	1,967,306,012	665,963,723	5,739,776,138	3,808,410,983	6,111,189,946
20314	Reconciled Cost Of Revenue	540,495,112,584	151,118,156,401	132,332,607,734	139,074,747,861	117,969,600,588	513,978,551,327	309,740,557,829	236,144,717,797
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	200,940,575,358	52,058,146,479	53,699,565,412	50,954,638,086	44,228,225,381	155,524,633,659	157,286,072,314	134,227,491,814
20075	Interest Income Non Operating	335,422,394	124,714,415	46,664,314	88,711,982	75,331,683	459,383,292	153,355,950	567,327,573
20158	Selling And Marketing Expense	213,051,131,942	63,567,122,413	53,363,130,092	48,785,497,333	47,335,382,104	196,386,697,600	150,039,127,462	113,694,390,553
20064	Interest Expense Non Operating	39,827,039,626	10,433,173,826	10,134,656,227	9,920,825,465	9,338,384,108	32,936,536,893	44,069,619,943	29,126,982,072
20093	Net Income Common Stockholders	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20094	Net Income Continuous Operations	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20045	General And Administrative Expense	15,187,911,967	4,637,000,887	3,324,020,165	3,738,343,086	3,488,547,829	23,423,296,470	14,155,634,214	15,879,033,826
20159	Selling General And Administration	228,239,043,909	68,204,123,300	56,687,150,257	52,523,840,419	50,823,929,933	219,809,994,070	164,194,761,676	129,573,424,379
20435	Total Operating Income As Reported	59,259,904,394	16,298,395,352	-5,484,945,288	36,853,502,858	11,592,951,472	70,048,291,872	-20,776,212,321	-105,464,237,012
20412	Other Non Operating Income Expenses	8,186,831,915	6,233,007,399	456,270,613	474,187,980	1,023,365,923	20,352,610,139	4,188,342,940	-6,093,101,680
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20077	Net Non Operating Interest Income Expense	-45,514,914,036	-15,126,580,892	-10,648,653,892	-10,333,284,164	-9,406,395,088	-32,841,878,083	-44,079,447,971	-29,868,721,557
20346	Net Income Including Noncontrolling Interests	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20019	Depreciation And Amortization In Income Statement	207,210,495,885	53,625,626,605	55,267,045,549	52,522,118,213	45,795,705,518	161,794,554,229	163,575,659,622	140,615,412,410
20309	Net Income From Continuing And Discontinued Operation	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621
20331	Net Income From Continuing Operation Net Minority Interest	21,351,657,262	6,826,627,630	-15,604,400,252	27,072,197,112	3,057,232,772	62,284,787,337	-7,327,007,595	-135,766,129,621

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	168,135,034,184	105,568,043,835	150,140,094,893	169,654,271,621
23165	Payables	171,417,272,772	111,789,785,086	133,379,233,526	66,303,918,967
23139	Net P P E	809,401,768,843	566,733,131,586	457,236,805,483	482,577,918,883
23351	Properties	0	0	0	0
23386	Total Debt	569,810,292,436	392,975,276,842	418,140,993,421	427,467,709,347
23100	Gross P P E	1,769,098,999,991	1,311,249,530,121	1,039,280,257,682	951,436,588,942
23038	Common Stock	21,666,668,000	21,666,668,000	20,000,000,000	20,000,000,000
23045	Current Debt	101,331,575,433	72,482,924,887	67,045,393,308	62,643,043,047
23532	Share Issued	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
23220	Total Assets	1,059,298,777,100	817,514,987,887	671,155,480,776	672,176,005,870
23027	Capital Stock	21,666,668,000	21,666,668,000	20,000,000,000	20,000,000,000
23382	Other Payable	33,208,348,773	5,713,561,513	43,620,949,040	6,313,378,477
23028	Cash Financial	45,656,862,909	52,402,141,426	50,848,713,758	0
23123	Long Term Debt	115,619,954,805	96,498,960,374	141,077,920,343	166,779,497,300
23179	Prepaid Assets	40,611,423,195	25,237,029,059	13,283,037,826	20,226,574,671
23385	Working Capital	-282,801,269,479	-148,586,982,919	-213,816,326,915	-158,371,228,074
23000	Accounts Payable	87,718,103,823	83,841,988,651	48,099,684,522	21,697,037,638
23029	Cash Equivalents	3,159,633,145	11,011,700,000	7,134,505,000	0
23245	Invested Capital	481,282,763,938	437,716,199,055	272,962,538,116	339,797,375,634
23340	Other Properties	559,124,319,644	372,185,152,415	273,153,388,139	246,874,519,657
23342	Other Receivables	3,153,271,618	13,797,963,421	5,091,065,965	3,287,447,108
23204	Retained Earnings	72,423,490,035	77,171,834,373	14,987,047,033	22,314,054,627
23217	Total Tax Payable	50,490,820,176	22,234,234,922	41,658,599,964	38,293,502,852
23001	Accounts Receivable	8,379,247,131	9,672,103,524	4,787,844,942	3,249,684,408
23280	Common Stock Equity	264,331,233,700	268,734,313,794	64,839,224,465	110,374,835,287
23403	Net Tangible Assets	246,827,587,449	244,960,747,015	34,795,737,136	74,041,760,701
23215	Stockholders Equity	264,331,233,700	268,734,313,794	64,839,224,465	110,374,835,287
23383	Tangible Book Value	246,827,587,449	244,960,747,015	34,795,737,136	74,041,760,701
23374	Total Capitalization	379,951,188,505	365,233,274,168	205,917,144,808	277,154,332,587
23312	Land And Improvements	46,606,830,000	46,606,830,000	46,606,830,000	46,606,830,000
23393	Ordinary Shares Number	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	17,503,646,251	23,773,566,779	30,043,487,329	36,333,074,586
23008	Accumulated Depreciation	-959,697,231,148	-744,516,398,535	-582,043,452,199	-468,858,670,059
23282	Construction In Progress	10,898,911,257	25,894,900,514	18,168,033,105	15,404,205,041
23380	Capital Lease Obligations	352,858,762,198	223,993,391,581	210,017,679,770	198,045,169,000
23030	Cash And Cash Equivalents	48,816,496,054	63,413,841,426	57,983,218,758	59,768,268,726
23262	Gross Accounts Receivable	8,801,828,108	10,179,900,176	5,299,141,594	3,860,757,324
23012	Additional Paid In Capital	170,382,424,477	170,382,424,477	32,067,104,621	71,748,787,174
23275	Buildings And Improvements	993,374,612,044	740,273,102,993	598,389,162,293	545,227,992,594
23319	Machinery Furniture Equipment	159,094,327,046	126,289,544,199	102,962,844,145	97,323,041,650
23048	Current Capital Lease Obligation	121,965,640,253	85,543,746,691	90,813,088,847	82,923,084,212
23127	Long Term Capital Lease Obligation	230,893,121,945	138,449,644,890	119,204,590,923	115,122,084,788
23098	Goodwill And Other Intangible Assets	17,503,646,251	23,773,566,779	30,043,487,329	36,333,074,586
23261	Total Equity Gross Minority Interest	264,331,233,700	268,734,313,794	64,839,224,465	110,374,835,287
23259	Total Liabilities Net Minority Interest	794,967,543,400	548,780,674,093	606,316,256,311	561,801,170,583
23046	Current Debt And Capital Lease Obligation	223,297,215,686	158,026,671,578	157,858,482,155	145,566,127,259
23266	Allowance For Doubtful Accounts Receivable	-422,580,977	-507,796,652	-511,296,652	-611,072,916
23124	Long Term Debt And Capital Lease Obligation	346,513,076,750	234,948,605,264	260,282,511,266	281,901,582,088
23344	Non Current Pension And Other Postretirement Benefit Plans	16,242,127,045	14,523,796,365	15,256,249,210	12,226,764,383

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	168,135,034,184	174,324,838,502	155,846,336,132	150,853,997,854	105,568,043,835	150,140,094,893	169,654,271,621
23165	Payables	171,417,272,772	136,242,993,170	143,746,863,698	102,637,226,035	111,789,785,086	133,379,233,526	66,303,918,967
23139	Net P P E	809,401,768,843	685,658,425,948	630,109,548,237	590,999,083,334	566,733,131,586	457,236,805,483	482,577,918,883
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	569,810,292,436	465,062,695,884	425,243,931,272	393,450,179,422	392,975,276,842	418,140,993,421	427,467,709,347
23100	Gross P P E	1,769,098,999,991	1,590,111,793,523	1,475,778,275,818	1,383,519,583,343	1,311,249,530,121	1,039,280,257,682	951,436,588,942
23038	Common Stock	21,666,668,000	21,666,668,000	21,666,668,000	21,666,668,000	21,666,668,000	20,000,000,000	20,000,000,000
23045	Current Debt	101,331,575,433	91,097,040,846	60,224,083,240	74,988,814,451	72,482,924,887	67,045,393,308	62,643,043,047
23532	Share Issued	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
23220	Total Assets	1,059,298,777,100	899,339,427,800	873,467,560,958	810,649,756,345	817,514,987,887	671,155,480,776	672,176,005,870
23027	Capital Stock	21,666,668,000	21,666,668,000	21,666,668,000	21,666,668,000	21,666,668,000	20,000,000,000	20,000,000,000
23382	Other Payable	33,208,348,773	22,851,114,591	49,688,997,727	12,853,685,789	5,713,561,513	43,620,949,040	6,313,378,477
23028	Cash Financial	45,656,862,909	24,956,934,818	37,739,933,881	17,778,326,127	52,402,141,426	50,848,713,758	0
23123	Long Term Debt	115,619,954,805	111,289,932,474	140,875,186,773	104,186,909,530	96,498,960,374	141,077,920,343	166,779,497,300
23179	Prepaid Assets	40,611,423,195	38,567,126,016	39,826,234,916	29,792,140,740	25,237,029,059	13,283,037,826	20,226,574,671
23385	Working Capital	-282,801,269,479	-237,783,971,944	-184,130,024,457	-182,345,567,109	-148,586,982,919	-213,816,326,915	-158,371,228,074
23000	Accounts Payable	87,718,103,823	71,592,140,495	64,112,220,224	68,693,949,238	83,841,988,651	48,099,684,522	21,697,037,638
23029	Cash Equivalents	3,159,633,145	3,105,200,000	7,513,000,000	10,543,400,000	11,011,700,000	7,134,505,000	0
23245	Invested Capital	481,282,763,938	459,646,315,146	473,963,012,091	450,967,270,547	437,716,199,055	272,962,538,116	339,797,375,634
23340	Other Properties	559,124,319,644	504,887,740,685	475,307,292,539	421,616,360,840	372,185,152,415	273,153,388,139	246,874,519,657
23342	Other Receivables	3,153,271,618	3,840,352,314	13,445,422,267	13,603,897,197	13,797,963,421	5,091,065,965	3,287,447,108
23204	Retained Earnings	72,423,490,035	65,696,862,405	81,301,262,657	80,229,067,145	77,171,834,373	14,987,047,033	22,314,054,627
23217	Total Tax Payable	50,490,820,176	41,799,738,084	29,945,645,747	21,089,591,008	22,234,234,922	41,658,599,964	38,293,502,852
23001	Accounts Receivable	8,379,247,131	6,768,113,671	6,071,307,905	4,331,715,120	9,672,103,524	4,787,844,942	3,249,684,408
23280	Common Stock Equity	264,331,233,700	257,259,341,826	272,863,742,078	271,791,546,566	268,734,313,794	64,839,224,465	110,374,835,287
23403	Net Tangible Assets	246,827,587,449	238,188,215,449	252,225,135,564	249,585,459,925	244,960,747,015	34,795,737,136	74,041,760,701
23215	Stockholders Equity	264,331,233,700	257,259,341,826	272,863,742,078	271,791,546,566	268,734,313,794	64,839,224,465	110,374,835,287
23383	Tangible Book Value	246,827,587,449	238,188,215,449	252,225,135,564	249,585,459,925	244,960,747,015	34,795,737,136	74,041,760,701
23374	Total Capitalization	379,951,188,505	368,549,274,300	413,738,928,851	375,978,456,096	365,233,274,168	205,917,144,808	277,154,332,587
23312	Land And Improvements	46,606,830,000	46,606,830,000	46,606,830,000	46,606,830,000	46,606,830,000	46,606,830,000	46,606,830,000
23393	Ordinary Shares Number	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800	2,166,666,800
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	17,503,646,251	19,071,126,377	20,638,606,514	22,206,086,641	23,773,566,779	30,043,487,329	36,333,074,586
23008	Accumulated Depreciation	-959,697,231,148	-904,453,367,575	-845,668,727,581	-792,520,500,009	-744,516,398,535	-582,043,452,199	-468,858,670,059
23282	Construction In Progress	10,898,911,257	11,382,179,459	10,179,530,166	20,620,096,856	25,894,900,514	18,168,033,105	15,404,205,041
23380	Capital Lease Obligations	352,858,762,198	262,675,722,564	224,144,661,259	214,274,455,441	223,993,391,581	210,017,679,770	198,045,169,000
23030	Cash And Cash Equivalents	48,816,496,054	28,062,134,818	45,252,933,881	28,321,726,127	63,413,841,426	57,983,218,758	59,768,268,726
23262	Gross Accounts Receivable	8,801,828,108	7,160,910,323	6,579,104,557	4,839,511,772	10,179,900,176	5,299,141,594	3,860,757,324
23012	Additional Paid In Capital	170,382,424,477	170,382,424,477	170,382,424,477	170,382,424,477	170,382,424,477	32,067,104,621	71,748,787,174
23275	Buildings And Improvements	993,374,612,044	874,728,955,793	798,636,382,967	758,903,917,574	740,273,102,993	598,389,162,293	545,227,992,594
23319	Machinery Furniture Equipment	159,094,327,046	152,506,087,586	145,048,240,146	135,772,378,073	126,289,544,199	102,962,844,145	97,323,041,650
23048	Current Capital Lease Obligation	121,965,640,253	99,911,459,444	107,339,858,443	96,104,260,319	85,543,746,691	90,813,088,847	82,923,084,212
23127	Long Term Capital Lease Obligation	230,893,121,945	162,764,263,120	116,804,802,816	118,170,195,122	138,449,644,890	119,204,590,923	115,122,084,788
23098	Goodwill And Other Intangible Assets	17,503,646,251	19,071,126,377	20,638,606,514	22,206,086,641	23,773,566,779	30,043,487,329	36,333,074,586
23261	Total Equity Gross Minority Interest	264,331,233,700	257,259,341,826	272,863,742,078	271,791,546,566	268,734,313,794	64,839,224,465	110,374,835,287
23259	Total Liabilities Net Minority Interest	794,967,543,400	642,080,085,974	600,603,818,880	538,858,209,779	548,780,674,093	606,316,256,311	561,801,170,583
23046	Current Debt And Capital Lease Obligation	223,297,215,686	191,008,500,290	167,563,941,683	171,093,074,770	158,026,671,578	157,858,482,155	145,566,127,259
23266	Allowance For Doubtful Accounts Receivable	-422,580,977	-392,796,652	-507,796,652	-507,796,652	-507,796,652	-511,296,652	-611,072,916
23124	Long Term Debt And Capital Lease Obligation	346,513,076,750	274,054,195,594	257,679,989,589	222,357,104,652	234,948,605,264	260,282,511,266	281,901,582,088
23344	Non Current Pension And Other Postretirement Benefit Plans	16,242,127,045	16,058,882,977	15,547,187,440	15,035,491,903	14,523,796,365	15,256,249,210	12,226,764,383

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-41,779,701,691	6,198,379,461	-37,616,435,145	23,060,050,569	-62,793,686,517
26027	Changes In Cash	-14,246,611,892	21,105,094,716	3,261,715,404	-1,785,049,967	-8,057,643,645
26182	Issuance Of Debt	325,136,352,240	75,384,481,149	69,744,962,671	30,667,633,572	24,336,831,881
26016	End Cash Position	48,816,496,054	48,816,496,054	63,413,841,426	57,983,218,758	59,768,268,726
26112	Purchase Of P P E	-212,617,084,923	-69,053,090,760	-133,731,496,170	-39,397,545,394	-63,781,087,873
26183	Repayment Of Debt	-277,166,707,257	-60,819,924,226	-147,789,616,475	-51,966,860,267	-9,877,865,582
26005	Capital Expenditure	-212,617,084,923	-69,053,090,760	-133,731,496,170	-39,397,545,394	-63,781,087,873
26007	Cash Dividends Paid	-26,000,001,600	0	0	0	0
26012	Financing Cash Flow	35,774,661,997	18,448,710,000	50,076,711,223	-20,862,887,518	55,915,082,630
26013	Investing Cash Flow	-220,858,657,121	-72,595,085,505	-142,930,056,844	-43,379,758,412	-64,960,127,631
26098	Common Stock Issuance	0	0	141,666,780,000	0	39,681,682,553
26110	Purchase Of Investment	-8,241,572,198	-3,541,994,745	-9,198,560,674	-3,982,213,018	-1,179,039,758
26015	Beginning Cash Position	63,413,841,426	28,062,134,818	57,983,218,758	59,768,268,726	67,825,912,371
26223	Classesof Cash Payments	-1,284,604,948,497	-333,888,358,117	-1,147,190,187,082	-679,987,322,939	-528,688,364,679
26099	Long Term Debt Issuance	272,387,721,898	65,522,688,368	41,864,918,529	30,667,633,572	0
26090	Long Term Debt Payments	-230,945,355,152	-57,672,145,109	-125,233,379,377	-39,521,740,412	-9,684,590,784
26101	Short Term Debt Issuance	52,748,630,342	9,861,792,781	27,880,044,142	0	24,336,831,881
26091	Short Term Debt Payments	-46,221,352,105	-3,147,779,117	-22,556,237,098	-12,445,119,855	-193,274,798
26181	Issuance Of Capital Stock	0	0	141,666,780,000	0	39,681,682,553
26071	Net Common Stock Issuance	0	0	141,666,780,000	0	39,681,682,553
26073	Net Long Term Debt Issuance	41,442,366,746	7,850,543,259	-83,368,460,848	-8,854,106,840	-9,684,590,784
26164	Net Other Financing Charges	12,462,426,040	1,670,081,103	-11,214,754,369	694,238,221	2,212,437,327
26165	Net Other Investing Changes	0	0	-9,198,560,674	-3,982,213,018	-1,179,039,758
26119	Net P P E Purchase And Sale	-212,617,084,923	-69,053,090,760	-133,731,496,170	-39,397,545,394	-63,781,087,873
26075	Net Short Term Debt Issuance	6,527,278,237	6,714,013,664	5,323,807,044	-12,445,119,855	24,143,557,083
26072	Net Issuance Payments Of Debt	47,969,644,983	14,564,556,923	-78,044,653,804	-21,299,226,695	14,458,966,299
26226	Paymentson Behalfof Employees	-412,174,297,345	-103,107,101,472	-316,056,208,584	-177,059,488,274	-162,339,191,648
26063	Effect Of Exchange Rate Changes	-350,733,480	-350,733,480	2,168,907,264	0	0
26118	Net Investment Purchase And Sale	-8,241,572,198	-3,541,994,745	-9,198,560,674	-3,982,213,018	-1,179,039,758
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-170,046,201,713	2,749,881,818	-198,437,874,454	-72,422,861,284	-32,818,007,786
26222	Other Cash Receiptsfrom Operating Activities	14,029,463,121	13,509,303,147	9,710,238,325	1,009,161,840	4,816,980,725
26220	Cash Flowsfromusedin Operating Activities Direct	170,837,383,232	75,251,470,221	96,115,061,025	62,457,595,963	987,401,356
26221	Classesof Cash Receiptsfrom Operating Activities	1,441,193,057,850	383,115,005,875	1,273,158,703,375	787,069,531,613	564,140,722,445

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
26185	Free Cash Flow	-41,779,701,691	6,198,379,461	-573,412,619	-3,320,923,565	-44,083,744,968	-37,616,435,145	23,060,050,569	-62,793,686,517
26027	Changes In Cash	-14,246,611,892	21,105,094,716	-17,190,799,063	16,931,207,754	-35,092,115,299	3,261,715,404	-1,785,049,967	-8,057,643,645
26182	Issuance Of Debt	325,136,352,240	75,384,481,149	169,123,749,563	48,037,842,071	32,590,279,457	69,744,962,671	30,667,633,572	24,336,831,881
26016	End Cash Position	48,816,496,054	48,816,496,054	28,062,134,818	45,252,933,881	28,321,726,127	63,413,841,426	57,983,218,758	59,768,268,726
26112	Purchase Of P P E	-212,617,084,923	-69,053,090,760	-37,164,651,881	-52,143,694,006	-54,255,648,276	-133,731,496,170	-39,397,545,394	-63,781,087,873
26183	Repayment Of Debt	-277,166,707,257	-60,819,924,226	-167,836,046,255	-26,114,296,039	-22,396,440,737	-147,789,616,475	-51,966,860,267	-9,877,865,582
26005	Capital Expenditure	-212,617,084,923	-69,053,090,760	-37,164,651,881	-52,143,694,006	-54,255,648,276	-133,731,496,170	-39,397,545,394	-63,781,087,873
26007	Cash Dividends Paid	-26,000,001,600	0	0	0	0	0	0	0
26012	Financing Cash Flow	35,774,661,997	18,448,710,000	-14,787,579,415	22,018,882,292	10,094,649,120	50,076,711,223	-20,862,887,518	55,915,082,630
26013	Investing Cash Flow	-220,858,657,121	-72,595,085,505	-38,994,458,910	-53,910,444,979	-55,358,667,727	-142,930,056,844	-43,379,758,412	-64,960,127,631
26098	Common Stock Issuance	0	0	0	0	0	141,666,780,000	0	39,681,682,553
26110	Purchase Of Investment	-8,241,572,198	-3,541,994,745	-1,829,807,029	-1,766,750,973	-1,103,019,451	-9,198,560,674	-3,982,213,018	-1,179,039,758
26015	Beginning Cash Position	63,413,841,426	28,062,134,818	45,252,933,881	28,321,726,127	63,413,841,426	57,983,218,758	59,768,268,726	67,825,912,371
26223	Classesof Cash Payments	-1,284,604,948,497	-333,888,358,117	-305,906,454,809	-342,712,936,608	-302,097,198,963	-1,147,190,187,082	-679,987,322,939	-528,688,364,679
26099	Long Term Debt Issuance	272,387,721,898	65,522,688,368	149,618,279,100	34,872,913,921	22,373,840,509	41,864,918,529	30,667,633,572	0
26090	Long Term Debt Payments	-230,945,355,152	-57,672,145,109	-147,924,473,519	-12,952,295,787	-12,396,440,737	-125,233,379,377	-39,521,740,412	-9,684,590,784
26101	Short Term Debt Issuance	52,748,630,342	9,861,792,781	19,505,470,463	13,164,928,150	10,216,438,948	27,880,044,142	0	24,336,831,881
26091	Short Term Debt Payments	-46,221,352,105	-3,147,779,117	-19,911,572,736	-13,162,000,252	-10,000,000,000	-22,556,237,098	-12,445,119,855	-193,274,798
26181	Issuance Of Capital Stock	0	0	0	0	0	141,666,780,000	0	39,681,682,553
26071	Net Common Stock Issuance	0	0	0	0	0	141,666,780,000	0	39,681,682,553
26073	Net Long Term Debt Issuance	41,442,366,746	7,850,543,259	1,693,805,581	21,920,618,134	9,977,399,772	-83,368,460,848	-8,854,106,840	-9,684,590,784
26164	Net Other Financing Charges	12,462,426,040	1,670,081,103	10,239,553,877	0	0	-11,214,754,369	694,238,221	2,212,437,327
26165	Net Other Investing Changes	0	0	0	0	-1,103,019,451	-9,198,560,674	-3,982,213,018	-1,179,039,758
26119	Net P P E Purchase And Sale	-212,617,084,923	-69,053,090,760	-37,164,651,881	-52,143,694,006	-54,255,648,276	-133,731,496,170	-39,397,545,394	-63,781,087,873
26075	Net Short Term Debt Issuance	6,527,278,237	6,714,013,664	-406,102,273	2,927,898	216,438,948	5,323,807,044	-12,445,119,855	24,143,557,083
26072	Net Issuance Payments Of Debt	47,969,644,983	14,564,556,923	1,287,703,308	21,923,546,032	10,193,838,720	-78,044,653,804	-21,299,226,695	14,458,966,299
26226	Paymentson Behalfof Employees	-412,174,297,345	-103,107,101,472	-102,155,571,343	-115,211,928,741	-91,699,695,789	-316,056,208,584	-177,059,488,274	-162,339,191,648
26063	Effect Of Exchange Rate Changes	-350,733,480	-350,733,480	0	0	0	2,168,907,264	0	0
26118	Net Investment Purchase And Sale	-8,241,572,198	-3,541,994,745	-1,829,807,029	-1,766,750,973	-1,103,019,451	-9,198,560,674	-3,982,213,018	-1,179,039,758
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	-1	0
26228	Other Cash Paymentsfrom Operating Activities	-170,046,201,713	2,749,881,818	-64,348,754,720	-55,951,505,668	-52,495,823,143	-198,437,874,454	-72,422,861,284	-32,818,007,786
26222	Other Cash Receiptsfrom Operating Activities	14,029,463,121	13,509,303,147	0	0	0	9,710,238,325	1,009,161,840	4,816,980,725
26220	Cash Flowsfromusedin Operating Activities Direct	170,837,383,232	75,251,470,221	36,591,239,262	48,822,770,441	10,171,903,308	96,115,061,025	62,457,595,963	987,401,356
26221	Classesof Cash Receiptsfrom Operating Activities	1,441,193,057,850	383,115,005,875	333,028,743,754	407,515,668,268	317,533,639,953	1,273,158,703,375	787,069,531,613	564,140,722,445

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
ENAK	PT Champ Resto Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	1,080	1,085	1,090	1,090	1,085.00 - 1,090.00	1,085	1,090	1,070.00 - 1,560.00	1,070	1,560	11,000	59,015	2,362,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	1,080	1,085	1,090	1,090	1,085.00 - 1,090.00	1,085	1,090	1,070.00 - 1,560.00	1,070	1,560	11,000	57,922	2,362,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	1,080	1,085	1,090	1,090	1,085.00 - 1,090.00	1,085	1,090	1,070.00 - 1,560.00	1,070	1,560	11,000	57,327	2,362,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	1,080	1,085	1,090	1,090	1,085.00 - 1,090.00	1,085	1,090	1,070.00 - 1,560.00	1,070	1,560	11,000	56,750	2,362,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	1,080	1,085	1,090	1,090	1,085.00 - 1,090.00	1,085	1,090	1,070.00 - 1,560.00	1,070	1,560	11,000	55,987	2,362,000,000,000	78	14	N/A	24.00 (2.22%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-04	At close: 01:30PM WIB	1,095	1,085	1,080	1,085	1,080.00 - 1,090.00	1,080	1,090	1,070.00 - 1,560.00	1,070	1,560	23,000	56,258	2,361,000,000,000	78	14	N/A	24.00 (2.17%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-03	At close: 03:15PM WIB	1,105	1,100	1,095	1,100	1,095.00 - 1,100.00	1,095	1,100	1,070.00 - 1,560.00	1,070	1,560	13,500	56,479	2,373,000,000,000	79	14	N/A	24.00 (2.17%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-02	At close: 04:04PM WIB	1,100	1,100	1,100	1,105	1,100.00 - 1,105.00	1,100	1,105	1,070.00 - 1,560.00	1,070	1,560	15,200	56,682	2,394,000,000,000	79	14	N/A	24.00 (2.18%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-04-01	At close: 01:30PM WIB	1,100	1,100	1,100	1,105	1,100.00 - 1,105.00	1,100	1,105	1,070.00 - 1,560.00	1,070	1,560	14,700	57,101	2,383,000,000,000	79	14	N/A	24.00 (2.18%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-29	At close: 02:34PM WIB	1,095	1,080	1,095	1,100	1,080.00 - 1,150.00	1,080	1,150	1,070.00 - 1,560.00	1,070	1,560	28,200	57,101	2,383,000,000,000	79	14	N/A	24.00 (2.18%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-28	At close: 02:34PM WIB	1,095	1,080	1,095	1,100	1,080.00 - 1,150.00	1,080	1,150	1,070.00 - 1,560.00	1,070	1,560	28,200	57,067	2,383,000,000,000	79	14	N/A	24.00 (2.19%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-27	At close: 03:33PM WIB	1,070	1,100	0	0	1,070.00 - 1,100.00	1,070	1,100	1,070.00 - 1,560.00	1,070	1,560	61,600	56,463	2,373,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-26	At close: 04:06PM WIB	1,090	1,080	0	0	1,065.00 - 1,090.00	1,065	1,090	1,065.00 - 1,560.00	1,065	1,560	32,400	56,901	2,318,000,000,000	77	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-25	At close: 04:04PM WIB	1,090	1,100	0	0	1,065.00 - 1,100.00	1,065	1,100	1,065.00 - 1,560.00	1,065	1,560	102,400	57,900	2,362,000,000,000	78	14	N/A	24.00 (2.20%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-22	At close: 03:43PM WIB	1,120	1,120	1,085	1,100	1,080.00 - 1,120.00	1,080	1,120	1,080.00 - 1,560.00	1,080	1,560	27,000	58,451	2,362,000,000,000	78	14	N/A	24.00 (2.14%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	1,175	0	0	0	0.0000 - 0.0000	0	0		0		0	58,485	0	0	14	N/A	24.00 (2.14%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-14	As of 01:49PM WIB. Market open.	1,235	1,225	1,210	1,215	1,210.00 - 1,225.00	1,210	1,225	1,080.00 - 1,560.00	1,080	1,560	10,400	58,528	2,633,000,000,000	87	14	N/A	24.00 (1.94%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,250	1,225	1,230	1,235	1,175.00 - 1,235.00	1,175	1,235	1,080.00 - 1,560.00	1,080	1,560	93,500	57,353	2,676,000,000,000	88	14	N/A	24.00 (1.92%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-11	At close: 02:00PM WIB	1,250	1,250	1,225	1,245	1,250.00 - 1,250.00	1,250	1,250	1,080.00 - 1,560.00	1,080	1,560	1,000	57,003	2,708,000,000,000	89	14	N/A	24.00 (1.92%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-08	At close: 02:00PM WIB	1,250	1,250	1,225	1,245	1,250.00 - 1,250.00	1,250	1,250	1,080.00 - 1,560.00	1,080	1,560	2,000	57,160	2,708,000,000,000	89	14	N/A	24.00 (1.92%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	1,220	1,250	1,260	1,265	1,225.00 - 1,260.00	1,225	1,260	1,080.00 - 1,560.00	1,080	1,560	1,700	57,550	2,730,000,000,000	91	14	N/A	24.00 (1.95%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-04	At close: 03:49PM WIB	1,230	1,225	1,220	1,230	1,220.00 - 1,235.00	1,220	1,235	1,080.00 - 1,560.00	1,080	1,560	9,300	57,527	2,643,000,000,000	88	14	N/A	24.00 (1.95%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	1,235	1,225	1,230	1,235	1,220.00 - 1,230.00	1,220	1,230	1,080.00 - 1,560.00	1,080	1,560	8,200	58,094	2,665,000,000,000	88	14	N/A	24.00 (1.96%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-02-28	At close: 04:02PM WIB	1,195	1,210	1,200	1,230	1,200.00 - 1,225.00	1,200	1,225	1,080.00 - 1,560.00	1,080	1,560	21,100	56,964	2,654,000,000,000	88	14	N/A	24.00 (2.01%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	1,250	1,250	1,195	1,215	1,195.00 - 1,250.00	1,195	1,250	1,080.00 - 1,560.00	1,080	1,560	1,293,500	35,464	2,589,000,000,000	85	14	N/A	24.00 (1.92%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-02-26	At close: 04:01PM WIB	1,245	1,250	1,235	1,265	1,235.00 - 1,250.00	1,235	1,250	1,080.00 - 1,560.00	1,080	1,560	128,700	33,703	2,708,000,000,000	90	14	N/A	24.00 (1.93%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk	2024-02-23	At close: 04:09PM WIB	1,280	1,275	1,215	1,250	1,215.00 - 1,290.00	1,215	1,290	1,080.00 - 1,560.00	1,080	1,560	121,300	32,077	2,698,000,000,000	89	14	N/A	24.00 (1.88%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk (ENAK.JK)	2024-02-22	At close: 03:36PM WIB	1,235	1,235	1,260	1,275	1,235.00 - 1,280.00	1,235	1,280	1,050.00 - 1,560.00	1,050	1,560	300	32,242	2,773,000,000,000	92	14	N/A	24.00 (1.94%)	24	2	Jun 22, 2023
ENAK	PT Champ Resto Indonesia Tbk (ENAK.JK)	2024-02-21	At close: 04:00PM WIB	1,225	1,255	1,235	1,270	1,215.00 - 1,290.00	1,215	1,290	1,050.00 - 1,560.00	1,050	1,560	101,200	30,532	2,676,000,000,000	88	14	N/A	24.00 (1.96%)	24	2	Jun 22, 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	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	Trailing Annual Dividend Rate	Trailing 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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ENAK	PT Champ Resto Indonesia Tbk	2024-04-15	2,360,000,000,000	2,880,000,000,000	78	2	9	2	11	0	0	1,560	1,070	1,224	1,286	58	17	2,170,000,000	0	347,380,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-12	2,360,000,000,000	2,880,000,000,000	78	2	9	2	11	0	0	1,560	1,070	1,224	1,286	57	17	2,170,000,000	0	347,380,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-11	2,360,000,000,000	2,880,000,000,000	78	2	9	2	11	0	0	1,560	1,070	1,224	1,286	57	17	2,170,000,000	0	347,380,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-10	2,360,000,000,000	2,880,000,000,000	78	2	9	2	11	0	0	1,560	1,070	1,224	1,286	57	17	2,170,000,000	0	347,380,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-05	2,370,000,000,000	2,810,000,000,000	79	2	9	2	12	0	0	1,560	0	1,236	1,289	56	26	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-04	2,390,000,000,000	2,830,000,000,000	79	2	9	2	12	0	0	1,560	0	1,240	1,290	56	25	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-03	2,390,000,000,000	2,830,000,000,000	79	2	9	2	12	0	0	1,560	0	1,244	1,291	57	26	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-02	2,380,000,000,000	2,820,000,000,000	79	2	9	2	12	0	0	1,560	0	1,248	1,292	57	26	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-04-01	2,380,000,000,000	2,820,000,000,000	79	2	9	2	12	0	0	1,560	0	1,248	1,292	57	26	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-29	2,380,000,000,000	2,820,000,000,000	79	2	9	2	12	0	0	1,560	1,070	1,252	1,293	57	27	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-28	2,370,000,000,000	2,810,000,000,000	79	2	9	2	12	0	0	1,560	0	1,256	1,294	56	30	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-27	2,360,000,000,000	2,800,000,000,000	78	2	9	2	12	0	0	1,560	0	1,260	1,295	57	30	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-26	2,360,000,000,000	2,800,000,000,000	78	2	9	2	12	0	0	1,560	0	1,264	1,296	58	33	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-25	2,360,000,000,000	2,800,000,000,000	78	2	9	2	12	0	0	1,560	1,080	1,264	1,296	58	33	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-22	2,430,000,000,000	2,860,000,000,000	80	2	9	2	12	0	0	1,560	0	1,272	1,298	58	29	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-21	2,550,000,000,000	2,980,000,000,000	84	2	10	2	12	0	0	1,560	1,090	1,272	1,298	58	29	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-14	2,680,000,000,000	3,110,000,000,000	89	2	10	2	13	0	0	1,560	0	1,283	1,301	57	152	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-13	2,710,000,000,000	3,150,000,000,000	90	2	11	2	13	0	0	1,560	0	1,283	1,301	57	152	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-11	2,710,000,000,000	3,150,000,000,000	90	2	11	2	13	0	0	1,560	1,080	1,283	1,301	56	152	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-08	2,710,000,000,000	3,150,000,000,000	90	2	11	2	13	0	0	1,560	1,080	1,284	1,301	57	164	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-05	2,670,000,000,000	3,100,000,000,000	88	2	10	2	13	0	0	1,560	0	1,289	1,302	58	190	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-04	2,670,000,000,000	3,100,000,000,000	88	2	10	2	13	0	0	1,560	1,080	1,289	1,302	58	190	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-03-01	2,680,000,000,000	3,110,000,000,000	89	2	10	2	13	0	0	1,560	0	1,291	1,302	57	194	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-02-28	2,590,000,000,000	3,030,000,000,000	86	2	10	2	13	0	0	1,560	0	1,295	1,303	35	79	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-02-27	2,710,000,000,000	3,150,000,000,000	90	2	11	2	13	0	0	1,560	0	1,296	1,303	34	69	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk	2024-02-26	2,700,000,000,000	3,130,000,000,000	89	2	10	2	13	6	28	1,560	0	1,296	1,303	34	69	2,170,000,000	2,180,000,000	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk (ENAK.JK)	2024-02-23	2,770,000,000,000	3,210,000,000,000	92	2	11	2	13	0	0	1,560	0	1,297	1,302	32	62	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk (ENAK.JK)	2024-02-22	2,680,000,000,000	3,110,000,000,000	89	2	10	2	13	0	0	1,560	1,050	1,297	1,302	32	62	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000
ENAK	PT Champ Resto Indonesia Tbk (ENAK.JK)	2024-02-21	2,650,000,000,000	3,090,000,000,000	88	2	10	2	13	0	0	1,560	1,050	1,298	1,302	31	57	2,170,000,000	0	396,370,000	82	1	24	2	12	1	86	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-2	5	12	1,370,000,000,000	631	9	161,770,000,000	30,220,000,000	14	28,060,000,000	13	466,360,000,000	181	119	128,260,000,000	68,260,000,000

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	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:39:19	1,060	1,060	1,060	1,060	0
2024-05-08	14:35:00	1,065	1,065	1,060	1,060	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	1,065	1,065	1,065	1,065	200
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:39:19	1,060	1,060	1,060	1,060	0
2024-05-08	14:30:00	1,065	1,065	1,060	1,060	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	1,065	1,065	1,065	1,065	200
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:04	1,065	1,065	1,065	1,065	0
2024-05-08	10:15:00	1,065	1,065	1,065	1,065	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:52:41	1,065	1,065	1,065	1,065	0
2024-05-08	09:45:00	1,065	1,065	1,065	1,065	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	1,060	1,060	1,060	1,060	15,200

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	14:39:19	1,060	1,060	1,060	1,060	0
2024-05-08	14:30:00	1,065	1,065	1,060	1,060	0
2024-05-08	14:00:00	1,065	1,065	1,065	1,065	200
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:04	1,065	1,065	1,065	1,065	0
2024-05-08	10:00:00	1,065	1,065	1,065	1,065	100
2024-05-08	09:52:41	1,065	1,065	1,065	1,065	0
2024-05-08	09:30:00	1,065	1,065	1,065	1,065	0
2024-05-08	09:06:57	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,075	1,075	1,060	1,060	51,100
2024-05-07	15:30:00	1,075	1,075	1,075	1,075	9,700
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:48:43	1,080	1,080	1,080	1,080	0
2024-05-07	14:30:00	1,080	1,080	1,080	1,080	600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:03	1,075	1,075	1,075	1,075	0
2024-05-07	13:30:00	1,075	1,075	1,075	1,075	1,800
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:39:19	1,060	1,060	1,060	1,060	0
2024-05-08	14:00:00	1,065	1,065	1,060	1,060	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:15:04	1,065	1,065	1,065	1,065	0
2024-05-08	10:00:00	1,065	1,065	1,065	1,065	100
2024-05-08	09:52:41	1,065	1,065	1,065	1,065	0
2024-05-08	09:06:57	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,075	1,075	1,060	1,065	37,300
2024-05-07	15:00:00	1,075	1,075	1,075	1,075	9,700
2024-05-07	14:48:43	1,080	1,080	1,080	1,080	0
2024-05-07	14:00:00	1,080	1,080	1,080	1,080	600
2024-05-07	13:30:03	1,075	1,075	1,075	1,075	0
2024-05-07	13:00:00	1,075	1,075	1,075	1,075	1,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:57:59	1,075	1,075	1,075	1,075	0
2024-05-07	10:00:00	1,080	1,080	1,075	1,075	1,100
2024-05-07	09:22:46	1,080	1,080	1,080	1,080	0
2024-05-07	09:00:03	1,075	1,075	1,075	1,075	0
2024-05-07	09:00:00	1,075	1,080	1,075	1,080	200
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:41:12	1,075	1,075	1,075	1,075	0
2024-05-06	11:00:00	1,075	1,075	1,075	1,075	200
2024-05-06	10:00:00	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	14:39:19	1,060	1,060	1,060	1,060	0
2024-05-08	13:30:00	1,065	1,065	1,060	1,060	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:04	1,065	1,065	1,065	1,065	0
2024-05-08	09:52:41	1,065	1,065	1,065	1,065	0
2024-05-08	09:06:57	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,075	1,075	1,060	1,065	51,200
2024-05-07	15:00:00	1,075	1,075	1,075	1,075	9,700
2024-05-07	14:48:43	1,080	1,080	1,080	1,080	0
2024-05-07	13:30:03	1,075	1,075	1,075	1,075	0
2024-05-07	13:30:00	1,075	1,080	1,075	1,080	2,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:57:59	1,075	1,075	1,075	1,075	0
2024-05-07	10:30:00	1,080	1,080	1,075	1,075	1,100
2024-05-07	09:22:46	1,080	1,080	1,080	1,080	0
2024-05-07	09:00:03	1,075	1,075	1,075	1,075	0
2024-05-07	09:00:00	1,075	1,080	1,075	1,080	500
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:41:12	1,075	1,075	1,075	1,075	0
2024-05-06	10:30:00	1,075	1,075	1,075	1,075	200
2024-05-06	09:06:59	1,080	1,080	1,080	1,080	0
2024-05-06	09:00:00	1,075	1,080	1,075	1,080	100
2024-05-03	16:03:08	0	0	0	0	0
2024-05-03	15:00:00	1,070	1,070	1,070	1,070	100
2024-05-03	14:43:59	1,070	1,070	1,070	1,070	0
2024-05-03	13:30:00	1,070	1,070	1,070	1,070	200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,075	1,075	1,060	1,060	73,000
2024-05-07	09:00:00	1,075	1,080	1,075	1,075	26,000
2024-05-06	09:00:00	1,075	1,080	1,075	1,075	12,600
2024-05-03	09:00:00	1,075	1,075	1,070	1,070	27,300
2024-05-02	09:00:00	1,075	1,075	1,065	1,065	40,700
2024-04-30	09:00:00	1,075	1,075	1,075	1,075	14,500
2024-04-29	09:00:00	1,075	1,080	1,075	1,080	8,900
2024-04-26	09:00:00	1,075	1,080	1,075	1,075	9,000
2024-04-25	09:00:00	1,075	1,075	1,075	1,075	9,200
2024-04-24	09:00:00	1,075	1,075	1,075	1,075	11,800
2024-04-23	09:00:00	1,075	1,080	1,075	1,080	5,900
2024-04-22	09:00:00	1,075	1,075	1,070	1,075	15,600
2024-04-19	09:00:00	1,075	1,075	1,075	1,075	12,600
2024-04-18	09:00:00	1,075	1,075	1,070	1,070	16,800
2024-04-17	09:00:00	1,075	1,075	1,075	1,075	13,100
2024-04-16	09:00:00	1,085	1,090	1,075	1,075	51,800
2024-04-05	09:00:00	1,085	1,090	1,085	1,090	11,000
2024-04-04	09:00:00	1,085	1,085	1,080	1,080	9,300
2024-04-03	09:00:00	1,100	1,100	1,095	1,095	13,500
2024-04-02	09:00:00	1,100	1,105	1,100	1,105	15,200
2024-04-01	09:00:00	1,100	1,105	1,100	1,100	14,700
2024-03-28	09:00:00	1,080	1,150	1,080	1,100	28,200
2024-03-27	09:00:00	1,100	1,100	1,070	1,095	61,600
2024-03-26	09:00:00	1,090	1,090	1,090	1,090	0
2024-03-25	09:00:00	1,090	1,090	1,090	1,090	0
2024-03-22	09:00:00	1,120	1,120	1,080	1,090	27,000
2024-03-21	09:00:00	1,135	1,170	1,110	1,120	28,800
2024-03-20	09:00:00	1,170	1,175	1,095	1,175	70,400
2024-03-19	09:00:00	1,175	1,175	1,170	1,170	5,800
2024-03-18	09:00:00	1,205	1,205	1,175	1,175	23,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,075	1,080	1,075	1,075	26,000
2024-05-06	09:00:00	1,075	1,080	1,075	1,075	12,600
2024-05-02	09:00:00	1,075	1,075	1,065	1,065	40,700
2024-04-30	09:00:00	1,075	1,075	1,075	1,075	14,500
2024-04-29	09:00:00	1,075	1,080	1,075	1,080	8,900
2024-04-26	09:00:00	1,075	1,080	1,075	1,075	9,000
2024-04-25	09:00:00	1,075	1,075	1,075	1,075	9,200
2024-04-24	09:00:00	1,075	1,075	1,075	1,075	11,800
2024-04-23	09:00:00	1,075	1,080	1,075	1,080	5,900
2024-04-22	09:00:00	1,075	1,075	1,070	1,075	15,600
2024-04-19	09:00:00	1,075	1,075	1,075	1,075	12,600
2024-04-18	09:00:00	1,075	1,075	1,070	1,070	16,800
2024-04-17	09:00:00	1,075	1,075	1,075	1,075	13,100
2024-04-16	09:00:00	1,085	1,090	1,075	1,075	51,800
2024-04-05	09:00:00	1,085	1,090	1,085	1,090	11,000
2024-04-04	09:00:00	1,085	1,085	1,080	1,080	9,300
2024-04-03	09:00:00	1,100	1,100	1,095	1,095	13,500
2024-04-02	09:00:00	1,100	1,105	1,100	1,105	15,200
2024-04-01	09:00:00	1,100	1,105	1,100	1,100	14,700
2024-03-28	09:00:00	1,080	1,150	1,080	1,100	28,200
2024-03-27	09:00:00	1,100	1,100	1,070	1,095	61,600
2024-03-26	09:00:00	1,090	1,090	1,090	1,090	0
2024-03-25	09:00:00	1,090	1,090	1,090	1,090	0
2024-03-22	09:00:00	1,120	1,120	1,080	1,090	27,000
2024-03-21	09:00:00	1,135	1,170	1,110	1,120	28,800
2024-03-20	09:00:00	1,170	1,175	1,095	1,175	70,400
2024-03-19	09:00:00	1,175	1,175	1,170	1,170	5,800
2024-03-18	09:00:00	1,205	1,205	1,175	1,175	23,100
2024-03-15	09:00:00	1,225	1,285	1,220	1,220	17,100
2024-03-14	09:00:00	1,225	1,250	1,210	1,235	33,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,075	1,080	1,060	1,060	111,600
2024-04-28	00:00:00	1,075	1,080	1,065	1,070	91,400
2024-04-21	00:00:00	1,075	1,080	1,070	1,075	51,500
2024-04-14	00:00:00	1,085	1,090	1,070	1,075	94,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,100	1,105	1,080	1,090	63,700
2024-03-24	00:00:00	1,090	1,150	1,070	1,100	89,800
2024-03-17	00:00:00	1,205	1,205	1,080	1,090	155,100
2024-03-10	00:00:00	1,225	1,285	1,175	1,220	143,600
2024-03-03	00:00:00	1,225	1,265	1,220	1,250	55,700
2024-02-25	00:00:00	1,250	1,280	1,195	1,230	1,464,000
2024-02-18	00:00:00	1,350	1,350	1,115	1,245	436,800
2024-02-11	00:00:00	1,295	1,495	1,290	1,460	222,300
2024-02-04	00:00:00	1,300	1,300	1,295	1,295	80,000
2024-01-28	00:00:00	1,300	1,300	1,295	1,295	173,500
2024-01-21	00:00:00	1,300	1,300	1,295	1,295	137,200
2024-01-14	00:00:00	1,295	1,300	1,295	1,295	106,100
2024-01-07	00:00:00	1,300	1,300	1,295	1,295	130,500
2023-12-31	00:00:00	1,295	1,300	1,295	1,300	117,300
2023-12-24	00:00:00	1,300	1,300	1,295	1,295	78,200
2023-12-17	00:00:00	1,300	1,305	1,295	1,300	155,800
2023-12-10	00:00:00	1,300	1,300	1,295	1,295	158,900
2023-12-03	00:00:00	1,305	1,305	1,295	1,300	117,100
2023-11-26	00:00:00	1,300	1,300	1,300	1,300	74,800
2023-11-19	00:00:00	1,290	1,305	1,290	1,300	49,500
2023-11-12	00:00:00	1,300	1,300	1,290	1,290	167,100
2023-11-05	00:00:00	1,300	1,300	1,295	1,295	178,000
2023-10-29	00:00:00	1,300	1,300	1,290	1,295	214,400
2023-10-22	00:00:00	1,300	1,300	1,290	1,300	209,500
2023-10-15	00:00:00	1,290	1,305	1,275	1,295	287,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,075	1,080	1,060	1,060	179,600
2024-03-31	00:00:00	1,100	1,105	1,070	1,075	232,900
2024-02-29	00:00:00	1,225	1,285	1,070	1,100	452,400
2024-01-31	00:00:00	1,300	1,495	1,115	1,235	2,273,200
2023-12-31	00:00:00	1,295	1,300	1,295	1,295	586,300
2023-11-30	00:00:00	1,300	1,305	1,295	1,295	510,000
2023-10-31	00:00:00	1,300	1,305	1,290	1,300	589,700
2023-09-30	00:00:00	1,305	1,315	1,275	1,290	1,309,300
2023-08-31	00:00:00	1,305	1,350	1,295	1,320	532,800
2023-07-31	00:00:00	1,320	1,355	1,280	1,285	1,569,200
2023-06-30	00:00:00	1,325	1,370	1,200	1,320	16,628,100
2023-05-31	00:00:00	1,285	1,560	1,100	1,325	14,714,600
2023-04-30	00:00:00	1,220	1,305	1,180	1,285	21,518,400
2023-03-31	00:00:00	1,135	1,200	1,105	1,200	5,408,400
2023-02-28	00:00:00	1,125	1,170	1,115	1,120	1,097,900
2023-01-31	00:00:00	1,170	1,170	1,130	1,170	192,200
2022-12-31	00:00:00	1,825	2,000	1,495	1,515	114,920,300
2022-11-30	00:00:00	1,905	1,990	1,700	1,825	111,294,700
2022-10-31	00:00:00	1,890	2,100	1,710	1,900	153,811,800
2022-09-30	00:00:00	1,750	2,330	1,740	1,885	204,282,100
2022-08-31	00:00:00	1,860	2,200	1,575	1,755	114,128,800
2022-07-31	00:00:00	1,780	1,970	1,650	1,860	119,224,500
2022-06-30	00:00:00	1,565	1,795	1,490	1,770	71,195,700
2022-05-31	00:00:00	1,185	1,880	1,170	1,565	114,152,700
2022-04-30	00:00:00	995	1,220	895	1,185	73,238,100
2022-03-31	00:00:00	820	1,025	795	995	25,298,200
2022-02-28	00:00:00	710	850	700	820	45,881,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,075	1,080	1,060	1,060	179,600
2024-03-31	00:00:00	1,100	1,105	1,070	1,080	218,400
2024-02-29	00:00:00	1,225	1,285	1,070	1,100	452,400
2024-01-31	00:00:00	1,300	1,495	1,070	1,075	2,958,500
2023-12-31	00:00:00	1,295	1,495	1,070	1,100	3,311,900
2023-11-30	00:00:00	1,300	1,495	1,115	1,235	3,369,500
2023-10-31	00:00:00	1,300	1,305	1,290	1,295	1,686,000
2023-09-30	00:00:00	1,305	1,315	1,275	1,295	2,409,000
2023-08-31	00:00:00	1,305	1,350	1,275	1,300	2,431,800
2023-07-31	00:00:00	1,320	1,355	1,275	1,290	3,411,300
2023-06-30	00:00:00	1,325	1,370	1,200	1,320	18,730,100
2023-05-31	00:00:00	1,285	1,560	1,100	1,285	32,911,900
2023-04-30	00:00:00	1,220	1,560	1,100	1,320	52,861,100
2023-03-31	00:00:00	1,200	1,560	1,100	1,325	49,010,500
2023-02-28	00:00:00	1,125	1,305	1,095	1,285	66,205,600
2023-01-31	00:00:00	1,170	1,230	1,080	1,200	40,508,200
2022-10-31	00:00:00	1,890	2,100	1,495	1,515	380,026,800
2022-07-31	00:00:00	1,780	2,330	1,575	1,885	437,635,400
2022-04-30	00:00:00	995	1,880	895	1,770	258,586,500
2022-01-31	00:00:00	710	1,025	700	995	71,179,200

Dividends Amount

Date	Time	Amount
2023-06-22	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	12	1.21 %

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