Informasi Saham ESSA PT ESSA Industries Indonesia Tbk.

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	25	15	8
14020	Forward Pe Ratio	6	0	6	10
102	Enterprises Value E B I T D A Ratio	11	433,366	10	236,259
14012	Pb Ratio	13	2	1	3
40001	Market Cap	19	14,126,120,074,000	9,130,297,121,000	14,329,711,605,000
14010	Ps Ratio	24	3	1	1
40002	Enterprise Value	25	15,058,278,096,596	10,548,723,613,423	17,141,774,115,231
101	Enterprises Value Revenue Ratio	32	43,652	2	98,257

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	25	15	11	5	7	8
14020	Forward Pe Ratio	6	0	6	9	8	12	10
102	Enterprises Value E B I T D A Ratio	11	433,366	10	6	3	4	236,259
14012	Pb Ratio	13	2	1	2	1	3	3
40001	Market Cap	19	14,126,120,074,000	9,130,297,121,000	13,695,445,681,500	9,991,645,906,000	16,279,492,036,500	14,329,711,605,000
14010	Ps Ratio	24	3	1	2	1	1	1
40002	Enterprise Value	25	15,058,278,096,596	10,548,723,613,423	15,401,716,015,347	11,186,533,439,195	18,044,431,270,860	17,141,774,115,231
101	Enterprises Value Revenue Ratio	32	43,652	2	2	1	2	98,257

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	74,505,476	46,533,321	300,912,763	55,928,582	-9,441,313
20091	Net Income	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	76,149,264	47,049,288	302,666,895	58,034,856	-7,364,888
20007	Amortization	162,978	162,978	141,879	191,628	205,165
20046	Gross Profit	103,176,937	54,805,859	341,162,742	110,289,275	9,377,124
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	61,788,317	44,582,814	276,061,020	10,094,942	-39,420,425
20145	Tax Provision	15,064,880	10,301,349	55,270,694	-4,259,486	-5,851,732
20100	Total Revenue	344,961,625	112,328,945	731,490,734	303,437,230	175,514,454
20164	Total Expenses	267,918,687	67,245,865	429,734,992	217,022,997	182,681,005
20013	Cost Of Revenue	241,784,688	58,523,085	390,327,992	193,147,955	166,137,330
20177	Interest Income	2,527,219	863,793	986,875	132,152	1,102,285
20057	Interest Expense	12,717,159	1,950,507	24,851,743	45,833,640	29,979,112
20109	Operating Income	77,042,938	46,083,079	301,755,742	86,414,233	-7,166,551
20316	Normalized Income	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416
20108	Operating Expense	26,133,999	8,722,780	39,407,000	23,875,042	16,543,675
20112	Operating Revenue	344,961,625	112,328,945	731,490,734	303,437,230	175,514,454
20087	Minority Interests	-12,108,785	-9,433,096	-81,949,252	-385,236	14,442,277
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-15,098,871	-1,851,435	-30,793,363	-78,210,776	-34,374,885
29010	Basic Average Shares	17,025,314,963	17,025,314,963	15,660,887,000	15,660,887,000	14,633,081,055
20287	Rent And Landing Fees	0	0	0	0	98,442
29011	Diluted Average Shares	17,025,314,963	17,025,314,963	15,660,887,000	15,660,887,000	14,633,081,055
20420	Normalized E B I T D A	76,149,264	47,049,288	302,666,895	58,034,856	-7,364,888
20315	Reconciled Depreciation	1,643,788	515,967	1,754,132	2,106,274	2,076,425
20312	Other Operating Expenses	288,549	217,548	307,136	1,246,341	859,343
20368	Total Other Finance Cost	4,908,931	764,721	6,928,495	32,509,288	5,498,058
20440	Rent Expense Supplemental	0	0	0	0	224,664
20314	Reconciled Cost Of Revenue	241,784,688	58,523,085	390,327,992	193,147,955	166,137,330
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	1,480,810	352,989	1,612,253	1,914,646	1,871,260
20075	Interest Income Non Operating	2,527,219	863,793	986,875	132,152	1,102,285
20158	Selling And Marketing Expense	536,903	150,083	2,768,951	2,772,551	2,234,089
20064	Interest Expense Non Operating	12,717,159	1,950,507	24,851,743	45,833,640	29,979,112
20093	Net Income Common Stockholders	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416
20094	Net Income Continuous Operations	46,723,437	34,281,465	220,790,326	14,354,428	-33,568,693
20045	General And Administrative Expense	12,882,157	5,066,990	27,312,459	12,158,876	5,771,321
20159	Selling General And Administration	13,419,060	5,217,073	30,081,410	14,931,427	8,005,410
20412	Other Non Operating Income Expenses	-155,750	351,170	5,098,641	1,891,485	2,121,011
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416
20077	Net Non Operating Interest Income Expense	-15,098,871	-1,851,435	-30,793,363	-78,210,776	-34,374,885
20346	Net Income Including Noncontrolling Interests	46,723,437	34,281,465	220,790,326	14,354,428	-33,568,693
20019	Depreciation And Amortization In Income Statement	1,643,788	515,967	1,754,132	2,106,274	2,076,425
20309	Net Income From Continuing And Discontinued Operation	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416
20331	Net Income From Continuing Operation Net Minority Interest	34,614,652	24,848,369	138,841,074	13,969,192	-19,126,416

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	74,505,476	46,533,321	12,597,960	6,220,968	9,153,227	300,912,763	55,928,582	-9,441,313
20091	Net Income	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	76,149,264	47,049,288	12,949,694	6,601,699	9,548,583	302,666,895	58,034,856	-7,364,888
20007	Amortization	162,978	162,978	0	0	0	141,879	191,628	205,165
20046	Gross Profit	103,176,937	54,805,859	17,386,277	12,573,322	18,411,479	341,162,742	110,289,275	9,377,124
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	61,788,317	44,582,814	10,026,422	2,010,484	5,168,597	276,061,020	10,094,942	-39,420,425
20145	Tax Provision	15,064,880	10,301,349	2,230,760	561,346	1,971,425	55,270,694	-4,259,486	-5,851,732
20100	Total Revenue	344,961,625	112,328,945	64,452,736	80,332,517	87,847,427	731,490,734	303,437,230	175,514,454
20164	Total Expenses	267,918,687	67,245,865	50,731,071	72,779,883	77,161,868	429,734,992	217,022,997	182,681,005
20013	Cost Of Revenue	241,784,688	58,523,085	46,066,460	67,759,195	69,435,948	390,327,992	193,147,955	166,137,330
20177	Interest Income	2,527,219	863,793	681,228	402,538	579,660	986,875	132,152	1,102,285
20057	Interest Expense	12,717,159	1,950,507	2,571,538	4,210,484	3,984,630	24,851,743	45,833,640	29,979,112
20109	Operating Income	77,042,938	46,083,079	12,721,666	7,552,634	10,685,559	301,755,742	86,414,233	-7,166,551
20316	Normalized Income	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416
20108	Operating Expense	26,133,999	8,722,780	4,664,611	5,020,688	7,725,920	39,407,000	23,875,042	16,543,675
20112	Operating Revenue	344,961,625	112,328,945	64,452,736	80,332,517	87,847,427	731,490,734	303,437,230	175,514,454
20087	Minority Interests	-12,108,785	-9,433,096	-2,006,276	-585,538	-83,875	-81,949,252	-385,236	14,442,277
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-15,098,871	-1,851,435	-2,646,335	-4,971,795	-5,629,306	-30,793,363	-78,210,776	-34,374,885
29010	Basic Average Shares	17,025,314,963	17,025,314,963	17,524,135,078	0	17,226,975,700	15,660,887,000	15,660,887,000	14,633,081,055
20287	Rent And Landing Fees	0	0	0	0	0	0	0	98,442
29011	Diluted Average Shares	17,025,314,963	17,025,314,963	17,524,135,078	0	17,226,975,700	15,660,887,000	15,660,887,000	14,633,081,055
20420	Normalized E B I T D A	76,149,264	47,049,288	12,949,694	6,601,699	9,548,583	302,666,895	58,034,856	-7,364,888
20315	Reconciled Depreciation	1,643,788	515,967	351,734	380,731	395,356	1,754,132	2,106,274	2,076,425
20312	Other Operating Expenses	288,549	217,548	2,777	18,395	49,829	307,136	1,246,341	859,343
20368	Total Other Finance Cost	4,908,931	764,721	756,025	1,163,849	2,224,336	6,928,495	32,509,288	5,498,058
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	224,664
20314	Reconciled Cost Of Revenue	241,784,688	58,523,085	46,066,460	67,759,195	69,435,948	390,327,992	193,147,955	166,137,330
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	1,480,810	352,989	351,734	380,731	395,356	1,612,253	1,914,646	1,871,260
20075	Interest Income Non Operating	2,527,219	863,793	681,228	402,538	579,660	986,875	132,152	1,102,285
20158	Selling And Marketing Expense	536,903	150,083	54,989	201,872	129,959	2,768,951	2,772,551	2,234,089
20064	Interest Expense Non Operating	12,717,159	1,950,507	2,571,538	4,210,484	3,984,630	24,851,743	45,833,640	29,979,112
20093	Net Income Common Stockholders	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416
20094	Net Income Continuous Operations	46,723,437	34,281,465	7,795,662	1,449,138	3,197,172	220,790,326	14,354,428	-33,568,693
20045	General And Administrative Expense	12,882,157	5,066,990	2,759,581	2,699,490	2,356,096	27,312,459	12,158,876	5,771,321
20159	Selling General And Administration	13,419,060	5,217,073	2,814,570	2,901,362	2,486,055	30,081,410	14,931,427	8,005,410
20412	Other Non Operating Income Expenses	-155,750	351,170	-48,909	-570,355	112,344	5,098,641	1,891,485	2,121,011
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416
20077	Net Non Operating Interest Income Expense	-15,098,871	-1,851,435	-2,646,335	-4,971,795	-5,629,306	-30,793,363	-78,210,776	-34,374,885
20346	Net Income Including Noncontrolling Interests	46,723,437	34,281,465	7,795,662	1,449,138	3,197,172	220,790,326	14,354,428	-33,568,693
20019	Depreciation And Amortization In Income Statement	1,643,788	515,967	351,734	380,731	395,356	1,754,132	2,106,274	2,076,425
20309	Net Income From Continuing And Discontinued Operation	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416
20331	Net Income From Continuing Operation Net Minority Interest	34,614,652	24,848,369	5,789,386	863,600	3,113,297	138,841,074	13,969,192	-19,126,416

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	23,687,119	23,687,119	23,687,119	23,687,119
23531	Net Debt	62,649,808	122,215,098	392,011,951	375,901,726
23165	Payables	13,341,446	24,672,677	26,166,649	13,796,795
23139	Net P P E	475,916,871	510,949,391	557,418,405	601,917,589
23351	Properties	0	0	0	0
23386	Total Debt	161,148,602	269,962,518	473,524,601	450,005,430
23100	Gross P P E	704,169,231	704,878,744	704,968,638	702,514,194
23038	Common Stock	16,441,246	15,405,610	15,405,610	15,405,610
23045	Current Debt	105,914,993	92,480,068	68,859,213	79,405,019
23532	Share Issued	17,226,975,700	15,660,887,000	15,660,887,000	15,660,887,000
23220	Total Assets	695,442,247	831,295,165	809,293,023	792,053,460
23027	Capital Stock	16,441,246	15,405,610	15,405,610	15,405,610
23382	Other Payable	24,400	0	5,550	1,001,897
23028	Cash Financial	68,703,795	127,019,049	70,838,153	24,777,438
23123	Long Term Debt	54,938,610	177,254,079	403,993,916	370,274,145
23179	Prepaid Assets	7,925,727	16,879,130	24,879,039	5,415,870
23385	Working Capital	54,237,861	139,277,959	60,223,877	8,521,307
23000	Accounts Payable	11,941,758	23,365,481	24,225,746	12,251,819
23029	Cash Equivalents	29,500,000	20,500,000	10,003,025	49,000,000
23245	Invested Capital	540,118,103	622,119,699	686,316,505	646,063,261
23340	Other Properties	414,400	292,696	1,098,190	519,002
23132	Minority Interest	118,479,141	172,978,548	87,317,934	115,396,316
23342	Other Receivables	336,347	93,849	19,777	20,354
23204	Retained Earnings	207,053,739	221,420,134	86,390,661	69,934,323
23217	Total Tax Payable	1,375,288	1,307,196	1,935,353	543,079
23001	Accounts Receivable	37,590,269	61,812,158	19,875,820	2,448,615
23280	Common Stock Equity	379,264,500	352,385,552	213,463,376	196,384,097
23403	Net Tangible Assets	338,876,628	311,919,929	172,997,753	155,933,302
23215	Stockholders Equity	379,264,500	352,385,552	213,463,376	196,384,097
23383	Tangible Book Value	338,876,628	311,919,929	172,997,753	155,933,302
23353	Long Term Provisions	1,197,452	1,289,090	3,906,663	8,631,338
23374	Total Capitalization	434,203,110	529,639,631	617,457,292	566,658,242
23312	Land And Improvements	0	0	0	16,326,973
23469	Other Equity Interest	282,808	282,808	282,808	282,808
23393	Ordinary Shares Number	17,226,975,700	15,660,887,000	15,660,887,000	15,660,887,000
23155	Other Intangible Assets	16,700,753	16,778,504	16,778,504	16,763,676
23008	Accumulated Depreciation	-228,252,360	-193,929,353	-147,550,233	-100,596,605
23282	Construction In Progress	829,512	376,286	544,343	644,963
23380	Capital Lease Obligations	294,999	228,371	671,472	326,266
23030	Cash And Cash Equivalents	98,203,795	147,519,049	80,841,178	73,777,438
23012	Additional Paid In Capital	129,308,195	90,902,649	90,902,649	90,902,649
23275	Buildings And Improvements	10,430,526	9,696,646	9,199,612	9,179,816
23102	Held To Maturity Securities	0	5,000,000	0	0
23163	Other Short Term Investments	5,000,000	5,000,000	0	0
23319	Machinery Furniture Equipment	692,494,793	694,513,116	694,126,493	692,689,415
23289	Derivative Product Liabilities	0	0	0	3,800,019
23048	Current Capital Lease Obligation	226,837	82,160	215,422	181,011
23127	Long Term Capital Lease Obligation	68,162	146,211	456,050	145,255
23098	Goodwill And Other Intangible Assets	40,387,872	40,465,623	40,465,623	40,450,795
23261	Total Equity Gross Minority Interest	497,743,641	525,364,100	300,781,310	311,780,413
23067	Non Current Deferred Taxes Liabilities	13,326,486	2,860,904	0	0
23259	Total Liabilities Net Minority Interest	197,698,606	305,931,065	508,511,713	480,273,047
23046	Current Debt And Capital Lease Obligation	106,141,830	92,562,228	69,074,635	79,586,030
23124	Long Term Debt And Capital Lease Obligation	55,006,772	177,400,290	404,449,966	370,419,400
23344	Non Current Pension And Other Postretirement Benefit Plans	3,566,068	2,583,373	2,378,428	2,527,723

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
23097	Goodwill	23,687,119	110,770,520	110,770,520	110,770,520	23,687,119	23,687,119	23,687,119
23531	Net Debt	62,649,808	95,546,171	114,785,393	83,896,363	122,215,098	392,011,951	375,901,726
23165	Payables	13,341,446	16,232,007	11,330,888	11,001,381	24,672,677	26,166,649	13,796,795
23139	Net P P E	475,916,871	477,260,765	488,088,553	498,931,422	510,949,391	557,418,405	601,917,589
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	161,148,602	183,286,286	206,435,464	257,201,305	269,962,518	473,524,601	450,005,430
23100	Gross P P E	704,169,231	706,265,851	705,431,731	704,480,254	704,878,744	704,968,638	702,514,194
23038	Common Stock	16,441,246	16,441,246	16,441,246	16,441,246	15,405,610	15,405,610	15,405,610
23045	Current Debt	105,914,993	102,330,201	99,654,023	115,023,730	92,480,068	68,859,213	79,405,019
23532	Share Issued	17,226,975,700	17,226,975,700	17,226,975,700	17,226,975,700	15,660,887,000	15,660,887,000	15,660,887,000
23220	Total Assets	695,442,247	760,535,264	771,231,431	870,270,989	831,295,165	809,293,023	792,053,460
23027	Capital Stock	16,441,246	16,441,246	16,441,246	16,441,246	15,405,610	15,405,610	15,405,610
23382	Other Payable	24,400	0	0	0	0	5,550	1,001,897
23028	Cash Financial	68,703,795	77,448,835	83,768,243	148,954,213	127,019,049	70,838,153	24,777,438
23123	Long Term Debt	54,938,610	80,664,805	106,399,613	141,826,846	177,254,079	403,993,916	370,274,145
23179	Prepaid Assets	7,925,727	10,368,945	4,078,206	8,342,211	16,879,130	24,879,039	5,415,870
23385	Working Capital	54,237,861	19,595,051	24,676,309	94,055,103	139,277,959	60,223,877	8,521,307
23000	Accounts Payable	11,941,758	15,975,525	10,971,434	7,384,325	23,365,481	24,225,746	12,251,819
23029	Cash Equivalents	29,500,000	10,000,000	7,500,000	24,000,000	20,500,000	10,003,025	49,000,000
23245	Invested Capital	540,118,103	596,423,012	614,919,156	717,028,329	622,119,699	686,316,505	646,063,261
23340	Other Properties	414,400	292,696	292,696	0	292,696	1,098,190	519,002
23132	Minority Interest	118,479,141	130,117,905	128,637,461	128,343,549	172,978,548	87,317,934	115,396,316
23342	Other Receivables	336,347	215,456	223,722	45,808	93,849	19,777	20,354
23204	Retained Earnings	207,053,739	180,961,798	175,172,412	225,155,217	221,420,134	86,390,661	69,934,323
23217	Total Tax Payable	1,375,288	256,482	359,454	3,617,056	1,307,196	1,935,353	543,079
23001	Accounts Receivable	37,590,269	21,125,273	23,771,693	4,916,008	61,812,158	19,875,820	2,448,615
23280	Common Stock Equity	379,264,500	413,428,006	408,865,520	460,177,753	352,385,552	213,463,376	196,384,097
23403	Net Tangible Assets	338,876,628	285,292,770	280,730,284	332,425,163	311,919,929	172,997,753	155,933,302
23215	Stockholders Equity	379,264,500	413,428,006	408,865,520	460,177,753	352,385,552	213,463,376	196,384,097
23383	Tangible Book Value	338,876,628	285,292,770	280,730,284	332,425,163	311,919,929	172,997,753	155,933,302
23353	Long Term Provisions	1,197,452	1,197,452	1,197,452	1,289,090	1,289,090	3,906,663	8,631,338
23374	Total Capitalization	434,203,110	494,092,811	515,265,133	602,004,599	529,639,631	617,457,292	566,658,242
23312	Land And Improvements	0	0	0	0	0	0	16,326,973
23469	Other Equity Interest	282,808	282,808	282,808	282,808	282,808	282,808	282,808
23393	Ordinary Shares Number	17,226,975,700	17,226,975,700	17,226,975,700	17,226,975,700	15,660,887,000	15,660,887,000	15,660,887,000
23155	Other Intangible Assets	16,700,753	17,364,716	17,364,716	16,982,070	16,778,504	16,778,504	16,763,676
23008	Accumulated Depreciation	-228,252,360	-229,005,086	-217,343,178	-205,548,832	-193,929,353	-147,550,233	-100,596,605
23282	Construction In Progress	829,512	1,421,145	644,655	151,690	376,286	544,343	644,963
23380	Capital Lease Obligations	294,999	291,280	381,828	350,729	228,371	671,472	326,266
23030	Cash And Cash Equivalents	98,203,795	87,448,835	91,268,243	172,954,213	147,519,049	80,841,178	73,777,438
23012	Additional Paid In Capital	129,308,195	195,970,248	195,970,248	195,997,453	90,902,649	90,902,649	90,902,649
23275	Buildings And Improvements	10,430,526	9,696,646	9,696,646	9,696,646	9,696,646	9,199,612	9,179,816
23102	Held To Maturity Securities	0	0	0	5,000,000	5,000,000	0	0
23163	Other Short Term Investments	5,000,000	5,000,000	5,000,000	5,000,000	5,000,000	0	0
23319	Machinery Furniture Equipment	692,494,793	694,855,364	694,797,734	694,631,918	694,513,116	694,126,493	692,689,415
23289	Derivative Product Liabilities	0	0	0	0	0	0	3,800,019
23048	Current Capital Lease Obligation	226,837	12,933	129,617	125,054	82,160	215,422	181,011
23127	Long Term Capital Lease Obligation	68,162	278,347	252,211	225,675	146,211	456,050	145,255
23098	Goodwill And Other Intangible Assets	40,387,872	128,135,236	128,135,236	127,752,590	40,465,623	40,465,623	40,450,795
23261	Total Equity Gross Minority Interest	497,743,641	543,545,911	537,502,981	588,521,302	525,364,100	300,781,310	311,780,413
23067	Non Current Deferred Taxes Liabilities	13,326,486	4,391,224	2,881,620	2,480,091	2,860,904	0	0
23259	Total Liabilities Net Minority Interest	197,698,606	216,989,353	233,728,450	281,749,687	305,931,065	508,511,713	480,273,047
23046	Current Debt And Capital Lease Obligation	106,141,830	102,343,134	99,783,640	115,148,784	92,562,228	69,074,635	79,586,030
23124	Long Term Debt And Capital Lease Obligation	55,006,772	80,943,152	106,651,824	142,052,521	177,400,290	404,449,966	370,419,400
23344	Non Current Pension And Other Postretirement Benefit Plans	3,566,068	2,566,254	2,566,254	2,573,630	2,583,373	2,378,428	2,527,723

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,666	1,666	124,553	98,602	12,737
26185	Free Cash Flow	148,640,938	36,163,641	317,318,100	90,430,263	41,689,010
26027	Changes In Cash	-49,315,254	10,754,960	66,677,871	7,063,740	-73,511,206
26182	Issuance Of Debt	22,000,000	0	59,000,000	557,000,000	0
26016	End Cash Position	98,203,795	98,203,795	147,519,049	80,841,178	73,777,438
26112	Purchase Of P P E	-2,658,748	-1,669,840	-1,432,257	-1,837,732	-5,175,728
26183	Repayment Of Debt	-134,480,068	-23,170,068	-268,331,970	-531,995,768	-53,188,062
26125	Sale Of Investment	5,000,000	0	0	0	0
26005	Capital Expenditure	-2,658,748	-1,669,840	-1,432,257	-1,837,732	-5,175,728
26007	Cash Dividends Paid	-51,468,193	-1	-5,383,725	0	0
26012	Financing Cash Flow	-197,930,544	-25,410,347	-240,764,782	-83,465,125	-59,212,953
26253	Interest Paid C F F	-22,969,760	-11,259,612	-28,238,552	-47,752,215	-26,693,835
26013	Investing Cash Flow	-2,684,396	-1,668,174	-11,307,704	-1,739,130	-61,162,991
26115	Purchase Of Business	-5,027,314	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	12,981,267
26110	Purchase Of Investment	0	0	-10,000,000	0	0
26015	Beginning Cash Position	147,519,049	87,448,835	80,841,178	73,777,438	147,288,644
26223	Classesof Cash Payments	-222,444,132	-58,877,125	-374,440,362	-196,353,434	-148,637,072
26099	Long Term Debt Issuance	22,000,000	22,000,000	59,000,000	557,000,000	0
26090	Long Term Debt Payments	-111,480,068	-23,170,068	-189,331,970	-531,995,768	-53,188,062
26101	Short Term Debt Issuance	0	0	59,000,000	557,000,000	0
26091	Short Term Debt Payments	-23,000,000	0	-79,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	12,981,267
26071	Net Common Stock Issuance	0	0	0	0	12,981,267
26073	Net Long Term Debt Issuance	-89,480,068	-1,170,068	-130,331,970	25,004,232	-53,188,062
26164	Net Other Financing Charges	9,068,769	9,068,769	2,432,463	-60,421,315	8,000,109
26165	Net Other Investing Changes	0	0	0	0	-56,000,000
26119	Net P P E Purchase And Sale	-2,657,082	-1,668,174	-1,307,704	-1,739,130	-5,162,991
26075	Net Short Term Debt Issuance	-23,000,000	-22,000,000	-79,000,000	557,000,000	0
26072	Net Issuance Payments Of Debt	-112,480,068	-23,170,068	-209,331,970	25,004,232	-53,188,062
26116	Net Business Purchase And Sale	-5,027,314	0	0	0	0
26118	Net Investment Purchase And Sale	5,000,000	0	-10,000,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	4,002,865	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	151,299,686	37,833,481	318,750,357	92,267,995	46,864,738
26221	Classesof Cash Receiptsfrom Operating Activities	369,183,514	95,863,950	693,557,261	286,010,025	185,950,772

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,666	1,666	0	0	0	124,553	98,602	12,737
26185	Free Cash Flow	148,640,938	36,163,641	22,889,278	20,147,739	69,440,280	317,318,100	90,430,263	41,689,010
26027	Changes In Cash	-49,315,254	10,754,960	-3,819,408	-81,685,970	25,435,164	66,677,871	7,063,740	-73,511,206
26182	Issuance Of Debt	22,000,000	0	1,000,000	1,000,000	20,000,000	59,000,000	557,000,000	0
26016	End Cash Position	98,203,795	98,203,795	87,448,835	91,268,243	172,954,213	147,519,049	80,841,178	73,777,438
26112	Purchase Of P P E	-2,658,748	-1,669,840	-115,252	-752,093	-121,563	-1,432,257	-1,837,732	-5,175,728
26183	Repayment Of Debt	-134,480,068	-23,170,068	-24,770,000	-52,770,000	-33,770,000	-268,331,970	-531,995,768	-53,188,062
26125	Sale Of Investment	5,000,000	0	0	0	0	0	0	0
26005	Capital Expenditure	-2,658,748	-1,669,840	-115,252	-752,093	-121,563	-1,432,257	-1,837,732	-5,175,728
26007	Cash Dividends Paid	-51,468,193	-1	0	-31,468,031	-20,000,161	-5,383,725	0	0
26012	Financing Cash Flow	-197,930,544	-25,410,347	-26,708,686	-106,833,709	-38,977,802	-240,764,782	-83,465,125	-59,212,953
26253	Interest Paid C F F	-22,969,760	-11,259,612	1,220,771	-8,283,137	-4,647,782	-28,238,552	-47,752,215	-26,693,835
26013	Investing Cash Flow	-2,684,396	-1,668,174	-115,252	4,247,907	-5,148,877	-11,307,704	-1,739,130	-61,162,991
26115	Purchase Of Business	-5,027,314	0	0	0	-5,027,314	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	12,981,267
26110	Purchase Of Investment	0	0	0	0	0	-10,000,000	0	0
26015	Beginning Cash Position	147,519,049	87,448,835	91,268,243	172,954,213	147,519,049	80,841,178	73,777,438	147,288,644
26223	Classesof Cash Payments	-222,444,132	-58,877,125	-45,232,891	-41,917,797	-76,416,319	-374,440,362	-196,353,434	-148,637,072
26099	Long Term Debt Issuance	22,000,000	22,000,000	0	-20,000,000	20,000,000	59,000,000	557,000,000	0
26090	Long Term Debt Payments	-111,480,068	-23,170,068	-22,770,000	-31,770,000	-33,770,000	-189,331,970	-531,995,768	-53,188,062
26101	Short Term Debt Issuance	0	0	1,000,000	0	0	59,000,000	557,000,000	0
26091	Short Term Debt Payments	-23,000,000	0	-2,000,000	0	0	-79,000,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	12,981,267
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	12,981,267
26073	Net Long Term Debt Issuance	-89,480,068	-1,170,068	-22,770,000	-51,770,000	-13,770,000	-130,331,970	25,004,232	-53,188,062
26164	Net Other Financing Charges	9,068,769	9,068,769	0	4,687,628	-548,761	2,432,463	-60,421,315	8,000,109
26165	Net Other Investing Changes	0	0	0	0	0	0	0	-56,000,000
26119	Net P P E Purchase And Sale	-2,657,082	-1,668,174	-115,252	-752,093	-121,563	-1,307,704	-1,739,130	-5,162,991
26075	Net Short Term Debt Issuance	-23,000,000	-22,000,000	-1,000,000	0	0	-79,000,000	557,000,000	0
26072	Net Issuance Payments Of Debt	-112,480,068	-23,170,068	-23,770,000	-51,770,000	-13,770,000	-209,331,970	25,004,232	-53,188,062
26116	Net Business Purchase And Sale	-5,027,314	0	0	0	-5,027,314	0	0	0
26118	Net Investment Purchase And Sale	5,000,000	0	0	5,000,000	0	-10,000,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	4,002,865	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	151,299,686	37,833,481	23,004,530	20,899,832	69,561,843	318,750,357	92,267,995	46,864,738
26221	Classesof Cash Receiptsfrom Operating Activities	369,183,514	95,863,950	67,099,156	61,476,831	144,743,577	693,557,261	286,010,025	185,950,772

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)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-15	At close: 04:14PM WIB	730	730	720	725	695.00 - 745.00	695	745	480.00 - 830.00	480	830	42,782,900	40,532,341	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.69%)	5	1	Apr 01, 2024	644
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-12	At close: 04:14PM WIB	730	730	720	725	695.00 - 745.00	695	745	480.00 - 830.00	480	830	42,782,900	40,787,027	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	636
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-11	At close: 04:14PM WIB	730	730	720	725	695.00 - 745.00	695	745	480.00 - 850.00	480	850	42,782,900	41,577,500	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	637
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-10	At close: 04:14PM WIB	730	730	720	725	695.00 - 745.00	695	745	480.00 - 930.00	480	930	42,782,900	40,956,448	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	635
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-05	At close: 04:14PM WIB	730	730	835	610	695.00 - 745.00	695	745	480.00 - 950.00	480	950	42,782,900	39,696,946	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	638
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-04	At close: 04:13PM WIB	720	725	900	660	710.00 - 740.00	710	740	480.00 - 950.00	480	950	34,162,100	39,585,124	12,576,000,000,000	1	23	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	638
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-03	At close: 04:11PM WIB	720	720	900	615	715.00 - 730.00	715	730	480.00 - 955.00	480	955	27,835,600	39,918,527	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	634
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-02	At close: 04:14PM WIB	660	660	825	615	655.00 - 725.00	655	725	480.00 - 980.00	480	980	109,292,900	38,587,856	12,403,000,000,000	1	22	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	635
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-01	At close: 04:13PM WIB	670	675	840	510	640.00 - 675.00	640	675	480.00 - 980.00	480	980	37,668,600	38,993,234	11,370,000,000,000	1	20	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	635
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-29	At close: 04:11PM WIB	670	670	835	600	655.00 - 680.00	655	680	480.00 - 980.00	480	980	40,595,400	38,993,234	11,628,000,000,000	1	21	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	633
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-28	At close: 04:11PM WIB	670	670	835	600	655.00 - 680.00	655	680	480.00 - 980.00	480	980	40,595,400	38,573,301	11,628,000,000,000	1	21	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.75%)	5	1	Apr 01, 2024	631
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-27	At close: 04:14PM WIB	645	650	665	670	650.00 - 685.00	650	685	480.00 - 980.00	480	980	52,611,000	36,585,017	11,542,000,000,000	1	21	32	Apr 25, 2024 - Apr 29, 2024	5.00 (0.76%)	5	1	Apr 01, 2024	632
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-26	At close: 04:13PM WIB	650	655	640	645	635.00 - 675.00	635	675	480.00 - 980.00	480	980	40,703,700	36,850,155	11,111,000,000,000	1	20	32	Apr 25, 2024 - Apr 29, 2024	45.00 (6.87%)	45	7	Apr 01, 2024	632
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-25	At close: 04:14PM WIB	655	655	650	655	645.00 - 670.00	645	670	480.00 - 990.00	480	990	30,321,700	37,496,649	11,198,000,000,000	1	20	32	Apr 25, 2024 - Apr 29, 2024	45.00 (6.87%)	45	7	Mar 28, 2023	632
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-22	At close: 04:14PM WIB	635	640	650	655	620.00 - 660.00	620	660	480.00 - 990.00	480	990	85,207,400	36,728,583	11,284,000,000,000	1	20	32	Apr 25, 2024 - Apr 29, 2024	45.00 (7.09%)	45	7	Mar 28, 2023	627
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-21	At close: 04:14PM WIB	605	0	0	0	0.0000 - 0.0000	0	0		0		0	35,411,896	0	1	0	32	Apr 25, 2024 - Apr 29, 2024	45.00 (7.09%)	45	7	Mar 28, 2023	629
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-14	As of 01:56PM WIB. Market open.	580	585	565	570	565.00 - 590.00	565	590	480.00 - 990.00	480	990	20,921,200	32,541,785	9,819,000,000,000	1	18	32	Apr 25, 2024 - Apr 29, 2024	45.00 (7.76%)	45	8	Mar 28, 2023	621
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-13	At close: 04:14PM WIB	540	540	575	580	540.00 - 590.00	540	590	480.00 - 990.00	480	990	79,260,000	31,520,823	9,992,000,000,000	1	18	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.33%)	45	8	Mar 28, 2023	621
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-11	At close: 04:11PM WIB	545	545	535	545	540.00 - 555.00	540	555	480.00 - 995.00	480	995	17,544,800	31,044,206	9,303,000,000,000	1	17	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.33%)	45	8	Mar 28, 2023	621
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-08	At close: 04:11PM WIB	545	545	535	545	540.00 - 555.00	540	555	480.00 - 1,000.00	480	1,000	17,544,800	31,285,384	9,303,000,000,000	1	17	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.26%)	45	8	Mar 28, 2023	630
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-05	At close: 04:14PM WIB	515	520	525	535	520.00 - 535.00	520	535	480.00 - 1,035.00	480	1,035	31,503,500	29,839,136	9,130,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.82%)	45	9	Mar 28, 2023	628
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-04	At close: 04:14PM WIB	510	515	510	515	510.00 - 520.00	510	520	480.00 - 1,035.00	480	1,035	20,025,600	30,459,731	8,872,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.82%)	45	9	Mar 28, 2023	628
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-01	At close: 04:14PM WIB	515	520	510	515	510.00 - 525.00	510	525	480.00 - 1,060.00	480	1,060	13,121,300	31,105,194	8,786,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.74%)	45	9	Mar 28, 2023	626
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-28	At close: 04:11PM WIB	510	515	505	510	500.00 - 520.00	500	520	480.00 - 1,090.00	480	1,090	30,188,700	30,647,922	8,786,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.82%)	45	9	Mar 28, 2023	623
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-27	At close: 04:14PM WIB	510	515	510	510	505.00 - 520.00	505	520	480.00 - 1,130.00	480	1,130	15,692,000	30,582,933	8,786,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.82%)	45	9	Mar 28, 2023	623
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-26	At close: 04:14PM WIB	530	530	505	515	505.00 - 540.00	505	540	480.00 - 1,130.00	480	1,130	43,970,700	30,019,618	8,786,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.49%)	45	8	Mar 28, 2023	623
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-23	At close: 04:14PM WIB	520	525	525	535	525.00 - 540.00	525	540	480.00 - 1,130.00	480	1,130	20,471,200	29,817,513	9,130,000,000,000	1	17	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.65%)	45	9	Mar 28, 2023	626
ESSA	PT ESSA Industries Indonesia Tbk. (ESSA.JK)	2024-02-22	At close: 04:10PM WIB	520	520	520	525	515.00 - 535.00	515	535	480.00 - 1,130.00	480	1,130	19,809,800	29,739,752	8,958,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.65%)	45	9	Mar 28, 2023	625
ESSA	PT ESSA Industries Indonesia Tbk. (ESSA.JK)	2024-02-21	At close: 04:14PM WIB	515	515	510	515	510.00 - 520.00	510	520	480.00 - 1,130.00	480	1,130	17,061,000	29,568,111	8,958,000,000,000	1	16	32	Apr 25, 2024 - Apr 29, 2024	45.00 (8.74%)	45	9	Mar 28, 2023	625

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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-15	12,400,000,000,000	13,330,000,000,000	22	2	2	39	175	1	0	0	830	480	583	617	40,790,000	50,320,000	17,230,000,000	0	5,750,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-12	12,400,000,000,000	13,330,000,000,000	22	2	2	39	175	1	0	0	850	480	575	616	41,580,000	49,260,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-11	12,400,000,000,000	13,330,000,000,000	22	2	2	39	175	1	0	0	930	480	575	616	40,960,000	49,260,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-10	12,400,000,000,000	13,330,000,000,000	22	2	2	39	175	1	0	0	930	480	575	616	40,960,000	49,260,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-05	12,400,000,000,000	13,330,000,000,000	22	2	2	39	175	1	0	0	950	0	562	612	39,590,000	54,070,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-04	12,400,000,000,000	13,320,000,000,000	22	2	2	39	175	1	0	0	955	0	559	612	39,920,000	64,600,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-03	12,400,000,000,000	13,320,000,000,000	22	2	2	39	175	1	0	0	980	0	557	611	38,590,000	56,170,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-02	11,370,000,000,000	12,290,000,000,000	20	2	2	36	161	1	0	0	980	0	556	611	38,990,000	57,560,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-04-01	11,630,000,000,000	12,550,000,000,000	21	2	2	36	165	1	0	0	980	0	556	611	38,990,000	57,560,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-29	11,630,000,000,000	12,550,000,000,000	21	2	2	36	165	1	0	0	980	480	553	611	38,570,000	56,350,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-28	11,540,000,000,000	12,460,000,000,000	21	2	2	36	164	1	0	0	980	0	552	611	36,590,000	51,920,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-27	11,280,000,000,000	12,200,000,000,000	20	2	2	35	160	1	0	0	980	0	550	610	36,850,000	53,670,000	17,230,000,000	0	9,100,000,000	47	13	5	1	147	N/A	Apr 01, 2024	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-26	11,280,000,000,000	12,200,000,000,000	20	2	2	35	160	1	0	0	990	0	548	610	37,500,000	58,090,000	17,230,000,000	0	9,100,000,000	47	13	45	7	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-25	11,280,000,000,000	12,190,000,000,000	21	2	2	35	160	1	0	0	990	480	548	610	37,500,000	58,090,000	17,230,000,000	0	9,100,000,000	47	13	45	7	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-22	10,940,000,000,000	11,850,000,000,000	20	2	2	34	156	1	0	0	990	0	546	610	35,410,000	53,280,000	17,230,000,000	0	9,100,000,000	47	13	45	7	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-21	10,420,000,000,000	11,340,000,000,000	19	2	2	33	149	1	0	0	990	480	546	610	35,410,000	53,280,000	17,230,000,000	0	9,100,000,000	47	13	45	7	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-14	9,990,000,000,000	10,890,000,000,000	18	2	2	32	143	1	0	0	990	0	541	608	31,520,000	34,360,000	17,230,000,000	0	9,670,000,000	47	13	45	8	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-13	9,300,000,000,000	10,210,000,000,000	17	2	2	30	134	1	0	0	990	0	541	608	31,300,000	34,360,000	17,230,000,000	0	9,670,000,000	47	13	45	8	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-11	9,300,000,000,000	10,210,000,000,000	17	2	2	30	134	1	0	0	995	480	541	608	31,050,000	34,360,000	17,230,000,000	0	9,670,000,000	47	13	45	8	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-08	9,390,000,000,000	10,300,000,000,000	17	2	2	30	135	1	0	0	1,000	480	540	608	31,290,000	34,650,000	17,230,000,000	0	12,650,000,000	47	13	45	8	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-05	8,790,000,000,000	9,700,000,000,000	16	2	1	28	127	1	0	0	1,035	0	539	607	30,460,000	24,900,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-04	8,790,000,000,000	9,700,000,000,000	16	2	1	28	127	1	0	0	1,035	480	539	607	30,460,000	24,900,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-03-01	8,870,000,000,000	9,780,000,000,000	16	2	1	28	128	1	0	0	1,070	0	538	608	30,850,000	28,740,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-28	8,790,000,000,000	9,690,000,000,000	16	2	1	28	127	1	0	0	1,130	0	539	608	30,580,000	28,650,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-27	8,790,000,000,000	9,690,000,000,000	16	2	1	28	127	1	0	0	1,130	0	538	609	30,020,000	27,450,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk.	2024-02-26	9,130,000,000,000	10,030,000,000,000	17	2	2	29	132	1	-50	28	1,130	0	538	609	30,020,000	27,450,000	17,230,000,000	17,390,000,000	9,430,000,000	62	12	45	8	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk. (ESSA.JK)	2024-02-23	8,960,000,000,000	9,870,000,000,000	16	2	2	29	130	1	0	0	1,130	0	538	609	29,740,000	36,840,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk. (ESSA.JK)	2024-02-22	8,960,000,000,000	9,860,000,000,000	16	2	2	29	130	1	0	0	1,130	480	538	609	29,740,000	36,840,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000
ESSA	PT ESSA Industries Indonesia Tbk. (ESSA.JK)	2024-02-21	8,870,000,000,000	9,780,000,000,000	16	2	1	28	128	1	0	0	1,130	480	539	610	29,570,000	36,830,000	17,230,000,000	0	9,430,000,000	62	12	45	9	147	N/A	Mar 28, 2023	10:1	Oct 27, 2017	Dec 31, 2023	Dec 31, 2023	10	41	6	9	344,960,000	-36	123,920,000	34,610,000	32	-27	107,930,000	161,150,000	32	1	151,300,000	109,080,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	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	820	825	815	825	382,400
2024-05-08	15:48:10	820	820	820	820	0
2024-05-08	15:48:00	820	825	820	820	861,400
2024-05-08	15:47:00	820	820	820	820	32,800
2024-05-08	15:46:00	820	825	815	820	186,700
2024-05-08	15:45:00	820	825	815	815	490,700
2024-05-08	15:44:00	820	825	820	820	24,400
2024-05-08	15:43:00	820	820	820	820	105,900
2024-05-08	15:42:00	815	820	815	820	328,100
2024-05-08	15:41:00	820	825	815	815	859,400
2024-05-08	15:40:00	820	820	820	820	210,200
2024-05-08	15:39:00	820	820	820	820	1,900
2024-05-08	15:38:00	820	820	820	820	33,100
2024-05-08	15:37:00	820	820	820	820	500
2024-05-08	15:36:00	820	820	820	820	35,900
2024-05-08	15:35:00	820	820	820	820	209,400
2024-05-08	15:34:00	820	825	820	820	1,108,800
2024-05-08	15:33:00	820	820	820	820	25,400
2024-05-08	15:32:00	820	820	820	820	69,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	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	15:48:10	820	820	820	820	0
2024-05-08	15:48:00	820	825	815	825	1,243,800
2024-05-08	15:46:00	820	825	815	820	219,500
2024-05-08	15:44:00	820	825	815	815	515,100
2024-05-08	15:42:00	815	820	815	820	434,000
2024-05-08	15:40:00	820	825	815	815	1,069,600
2024-05-08	15:38:00	820	820	820	820	35,000
2024-05-08	15:36:00	820	820	820	820	36,400
2024-05-08	15:34:00	820	825	820	820	1,318,200
2024-05-08	15:32:00	820	820	820	820	94,900
2024-05-08	15:30:00	820	820	820	820	283,200
2024-05-08	15:28:00	820	820	820	820	334,000
2024-05-08	15:26:00	820	820	820	820	27,500
2024-05-08	15:24:00	820	820	820	820	109,100
2024-05-08	15:22:00	825	825	820	820	559,600
2024-05-08	15:20:00	820	825	820	820	12,000
2024-05-08	15:18:00	820	820	815	820	280,400
2024-05-08	15:16:00	820	820	815	815	171,700
2024-05-08	15:14:00	820	820	815	815	73,900
2024-05-08	15:12:00	820	820	815	815	55,200
2024-05-08	15:10:00	820	820	820	820	1,005,800
2024-05-08	15:08:00	815	820	815	815	84,400
2024-05-08	15:06:00	815	815	815	815	48,700
2024-05-08	15:04:00	815	820	815	820	11,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	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	15:48:15	820	820	820	820	0
2024-05-08	15:45:00	820	825	815	825	1,954,000
2024-05-08	15:40:00	820	825	815	820	1,528,000
2024-05-08	15:35:00	820	820	820	820	280,800
2024-05-08	15:30:00	820	825	820	820	1,473,000
2024-05-08	15:25:00	820	820	820	820	451,600
2024-05-08	15:20:00	820	825	820	820	588,000
2024-05-08	15:15:00	815	820	815	820	425,700
2024-05-08	15:10:00	820	820	815	815	1,129,700
2024-05-08	15:05:00	815	820	815	815	145,000
2024-05-08	15:00:00	815	820	815	820	111,800
2024-05-08	14:55:00	815	815	815	815	399,600
2024-05-08	14:52:45	820	820	820	820	0
2024-05-08	14:50:00	815	820	810	815	5,196,000
2024-05-08	14:45:00	810	815	810	810	1,182,900
2024-05-08	14:40:00	815	815	810	815	633,500
2024-05-08	14:35:00	820	820	810	815	34,800
2024-05-08	14:30:00	815	820	810	810	715,100
2024-05-08	14:25:00	815	820	815	815	551,600
2024-05-08	14:20:00	810	820	810	815	60,900
2024-05-08	14:15:00	815	820	810	810	316,900
2024-05-08	14:10:00	815	815	810	815	434,600
2024-05-08	14:05:00	820	820	810	815	69,700
2024-05-08	14:00:00	815	815	810	815	648,700
2024-05-08	13:57:15	815	815	815	815	0
2024-05-08	13:55:00	815	815	815	815	104,600
2024-05-08	13:50:00	820	820	815	815	103,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	0
2024-05-08	15:48:15	820	820	820	820	0
2024-05-08	15:45:00	820	825	815	825	1,954,000
2024-05-08	15:30:00	820	825	815	820	3,281,800
2024-05-08	15:15:00	815	825	815	820	1,465,300
2024-05-08	15:00:00	815	820	815	815	1,386,500
2024-05-08	14:52:45	820	820	820	820	0
2024-05-08	14:45:00	810	820	810	815	6,778,500
2024-05-08	14:30:00	815	820	810	815	1,383,400
2024-05-08	14:15:00	815	820	810	815	929,400
2024-05-08	14:00:00	815	820	810	815	1,153,000
2024-05-08	13:57:15	815	815	815	815	0
2024-05-08	13:45:00	815	820	810	815	305,500
2024-05-08	13:30:00	815	820	810	815	1,576,300
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	11:59:58	815	815	815	815	0
2024-05-08	11:45:00	815	820	810	815	693,800
2024-05-08	11:30:00	815	820	810	815	880,000
2024-05-08	11:27:16	820	820	820	820	0
2024-05-08	11:15:00	815	820	810	815	996,900
2024-05-08	11:00:00	810	820	810	815	1,510,200
2024-05-08	10:45:00	810	815	805	810	1,431,400
2024-05-08	10:42:39	805	805	805	805	0
2024-05-08	10:30:00	815	815	805	805	1,000,000
2024-05-08	10:15:00	810	815	805	810	1,726,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	0
2024-05-08	15:48:15	820	820	820	820	0
2024-05-08	15:30:00	820	825	815	825	5,235,800
2024-05-08	15:00:00	815	825	815	820	2,851,800
2024-05-08	14:52:45	820	820	820	820	0
2024-05-08	14:30:00	815	820	810	815	8,161,900
2024-05-08	14:00:00	815	820	810	815	2,082,400
2024-05-08	13:57:15	815	815	815	815	0
2024-05-08	13:30:00	815	820	810	815	1,881,800
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	11:59:58	815	815	815	815	0
2024-05-08	11:30:00	815	820	810	815	1,573,800
2024-05-08	11:27:16	820	820	820	820	0
2024-05-08	11:00:00	810	820	810	815	2,507,100
2024-05-08	10:42:39	805	805	805	805	0
2024-05-08	10:30:00	815	815	805	810	2,431,400
2024-05-08	10:00:00	815	815	805	810	2,441,300
2024-05-08	09:59:35	810	810	810	810	0
2024-05-08	09:30:00	805	815	800	810	6,540,900
2024-05-08	09:13:30	810	810	810	810	0
2024-05-08	09:00:00	825	830	805	810	6,039,700
2024-05-07	16:00:00	830	830	830	830	0
2024-05-07	15:30:00	825	830	820	830	1,393,000
2024-05-07	15:01:20	835	835	835	835	0
2024-05-07	15:00:00	830	835	820	830	2,354,000
2024-05-07	14:30:00	835	840	825	835	3,173,900
2024-05-07	14:05:04	830	830	830	830	0
2024-05-07	14:00:00	835	840	830	835	646,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	0
2024-05-08	15:48:15	820	820	820	820	0
2024-05-08	15:00:00	815	825	815	825	8,087,600
2024-05-08	14:52:45	820	820	820	820	0
2024-05-08	14:00:00	815	820	810	815	10,244,300
2024-05-08	13:57:15	815	815	815	815	0
2024-05-08	13:00:00	815	820	810	815	1,881,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	815	815	815	815	0
2024-05-08	11:27:16	820	820	820	820	0
2024-05-08	11:00:00	810	820	810	815	4,055,900
2024-05-08	10:42:39	805	805	805	805	0
2024-05-08	10:00:00	815	815	805	810	4,872,700
2024-05-08	09:59:35	810	810	810	810	0
2024-05-08	09:13:30	810	810	810	810	0
2024-05-08	09:00:00	825	830	800	810	0
2024-05-07	16:00:00	830	830	830	830	0
2024-05-07	15:01:20	835	835	835	835	0
2024-05-07	15:00:00	830	835	820	830	3,747,000
2024-05-07	14:05:04	830	830	830	830	0
2024-05-07	14:00:00	835	840	825	835	3,816,100
2024-05-07	13:00:00	835	845	830	835	7,448,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	830	830	830	830	0
2024-05-07	11:28:53	830	830	830	830	0
2024-05-07	11:00:00	830	835	820	830	4,447,600
2024-05-07	10:39:17	825	825	825	825	0
2024-05-07	10:00:00	825	830	815	825	7,232,900
2024-05-07	09:57:45	820	820	820	820	0
2024-05-07	09:14:39	820	820	820	820	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	820	820	820	820	0
2024-05-08	15:48:15	820	820	820	820	0
2024-05-08	15:00:00	815	825	815	820	9,868,200
2024-05-08	14:52:45	820	820	820	820	0
2024-05-08	13:57:15	815	815	815	815	0
2024-05-08	13:30:00	815	820	810	815	12,126,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	815	815	815	815	0
2024-05-08	11:27:16	820	820	820	820	0
2024-05-08	10:42:39	805	805	805	805	0
2024-05-08	10:30:00	815	820	805	815	6,512,300
2024-05-08	09:59:35	810	810	810	810	0
2024-05-08	09:13:30	810	810	810	810	0
2024-05-08	09:00:00	825	830	800	810	15,021,900
2024-05-07	16:00:00	830	830	830	830	0
2024-05-07	15:01:20	835	835	835	835	0
2024-05-07	15:00:00	830	835	820	830	6,585,600
2024-05-07	14:05:04	830	830	830	830	0
2024-05-07	13:30:00	835	845	825	835	11,269,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	830	830	830	830	0
2024-05-07	11:28:53	830	830	830	830	0
2024-05-07	10:39:17	825	825	825	825	0
2024-05-07	10:30:00	825	835	820	830	6,075,100
2024-05-07	09:57:45	820	820	820	820	0
2024-05-07	09:14:39	820	820	820	820	0
2024-05-07	09:00:00	785	835	785	825	38,990,800
2024-05-06	15:21:45	785	785	785	785	0
2024-05-06	15:00:00	785	790	785	785	4,391,800
2024-05-06	14:40:42	785	785	785	785	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	830	830	800	820	44,467,400
2024-05-07	09:00:00	785	845	785	830	66,280,400
2024-05-06	09:00:00	785	790	765	785	18,985,500
2024-05-03	09:00:00	750	785	750	780	33,175,400
2024-05-02	09:00:00	780	780	740	745	23,701,600
2024-04-30	09:00:00	785	790	770	780	25,690,800
2024-04-29	09:00:00	775	790	755	785	28,784,800
2024-04-26	09:00:00	775	790	745	775	37,018,300
2024-04-25	09:00:00	755	795	745	775	60,365,400
2024-04-24	09:00:00	735	755	715	750	49,333,800
2024-04-23	09:00:00	755	760	720	730	29,963,600
2024-04-22	09:00:00	750	760	740	745	17,041,900
2024-04-19	09:00:00	750	755	730	750	37,957,500
2024-04-18	09:00:00	725	760	710	750	29,648,900
2024-04-17	09:00:00	760	760	715	725	25,633,700
2024-04-16	09:00:00	710	760	705	750	42,505,600
2024-04-05	09:00:00	730	745	695	720	42,782,900
2024-04-04	09:00:00	725	740	710	730	34,008,600
2024-04-03	09:00:00	720	730	715	720	27,835,600
2024-04-02	09:00:00	660	725	655	720	109,292,900
2024-04-01	09:00:00	675	675	640	660	37,670,600
2024-03-28	09:00:00	670	680	655	675	40,595,400
2024-03-27	09:00:00	650	685	650	670	52,611,000
2024-03-26	09:00:00	675	675	635	645	40,703,700
2024-03-25	09:00:00	670	670	645	650	30,321,700
2024-03-22	09:00:00	640	660	620	655	80,508,300
2024-03-21	09:00:00	610	640	600	635	85,693,600
2024-03-20	09:00:00	600	610	585	605	35,459,300
2024-03-19	09:00:00	575	620	565	600	133,154,400
2024-03-18	09:00:00	565	575	550	570	24,971,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	785	845	785	830	66,280,400
2024-05-06	09:00:00	785	790	765	785	18,985,500
2024-05-02	09:00:00	780	780	740	745	23,701,600
2024-04-30	09:00:00	785	790	770	780	25,690,800
2024-04-29	09:00:00	775	790	755	785	28,784,800
2024-04-26	09:00:00	775	790	745	775	37,018,300
2024-04-25	09:00:00	755	795	745	775	60,365,400
2024-04-24	09:00:00	735	755	715	750	49,333,800
2024-04-23	09:00:00	755	760	720	730	29,963,600
2024-04-22	09:00:00	750	760	740	745	17,041,900
2024-04-19	09:00:00	750	755	730	750	37,957,500
2024-04-18	09:00:00	725	760	710	750	29,648,900
2024-04-17	09:00:00	760	760	715	725	25,633,700
2024-04-16	09:00:00	710	760	705	750	42,505,600
2024-04-05	09:00:00	730	745	695	720	42,782,900
2024-04-04	09:00:00	725	740	710	730	34,008,600
2024-04-03	09:00:00	720	730	715	720	27,835,600
2024-04-02	09:00:00	660	725	655	720	109,292,900
2024-04-01	09:00:00	675	675	640	660	37,670,600
2024-03-28	09:00:00	670	680	655	675	40,595,400
2024-03-27	09:00:00	650	685	650	670	52,611,000
2024-03-26	09:00:00	675	675	635	645	40,703,700
2024-03-25	09:00:00	670	670	645	650	30,321,700
2024-03-22	09:00:00	640	660	620	655	80,508,300
2024-03-21	09:00:00	610	640	600	635	85,693,600
2024-03-20	09:00:00	600	610	585	605	35,459,300
2024-03-19	09:00:00	575	620	565	600	133,154,400
2024-03-18	09:00:00	565	575	550	570	24,971,800
2024-03-15	09:00:00	570	585	560	560	51,616,800
2024-03-14	09:00:00	585	590	565	565	28,492,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	785	845	765	820	129,733,300
2024-04-28	00:00:00	775	790	740	780	111,352,600
2024-04-21	00:00:00	750	795	715	775	193,723,000
2024-04-14	00:00:00	710	760	705	750	135,745,700
2024-04-07	00:00:00	720	720	720	720	0
2024-03-31	00:00:00	675	745	640	720	251,590,600
2024-03-24	00:00:00	670	685	635	675	164,231,800
2024-03-17	00:00:00	565	660	550	655	359,787,400
2024-03-10	00:00:00	540	590	540	560	159,368,900
2024-03-03	00:00:00	515	570	510	540	199,869,600
2024-02-25	00:00:00	530	540	500	510	143,736,400
2024-02-18	00:00:00	550	550	510	530	105,302,000
2024-02-11	00:00:00	515	565	505	545	139,253,800
2024-02-04	00:00:00	510	555	505	525	164,079,200
2024-01-28	00:00:00	510	530	490	505	216,555,700
2024-01-21	00:00:00	590	595	505	510	123,242,700
2024-01-14	00:00:00	610	620	565	590	175,481,400
2024-01-07	00:00:00	570	605	555	605	142,706,300
2023-12-31	00:00:00	530	595	530	570	167,992,400
2023-12-24	00:00:00	510	540	510	530	39,933,200
2023-12-17	00:00:00	515	550	498	510	105,087,000
2023-12-10	00:00:00	565	575	500	510	108,857,400
2023-12-03	00:00:00	575	630	550	560	184,995,100
2023-11-26	00:00:00	570	600	550	570	97,671,300
2023-11-19	00:00:00	600	610	570	570	51,930,100
2023-11-12	00:00:00	605	660	560	595	75,803,500
2023-11-05	00:00:00	610	630	560	600	86,563,000
2023-10-29	00:00:00	635	640	550	595	78,479,700
2023-10-22	00:00:00	700	700	625	630	68,554,300
2023-10-15	00:00:00	715	760	675	695	116,442,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	780	845	740	820	186,610,300
2024-03-31	00:00:00	675	795	640	780	635,534,900
2024-02-29	00:00:00	520	685	510	675	896,379,000
2024-01-31	00:00:00	494	565	494	515	602,761,200
2023-12-31	00:00:00	530	620	490	492	762,467,400
2023-11-30	00:00:00	560	630	498	530	462,395,200
2023-10-31	00:00:00	600	660	550	555	334,751,700
2023-09-30	00:00:00	800	820	580	600	605,631,400
2023-08-31	00:00:00	605	830	600	795	1,017,794,400
2023-07-31	00:00:00	590	680	560	605	651,871,200
2023-06-30	00:00:00	590	730	565	590	1,040,210,000
2023-05-31	00:00:00	488	655	480	580	721,471,300
2023-04-30	00:00:00	645	650	480	488	508,818,600
2023-03-31	00:00:00	720	725	700	700	50,335,300
2023-02-28	00:00:00	955	960	935	945	20,215,800
2023-01-31	00:00:00	1,065	1,130	1,050	1,070	106,406,100
2022-12-31	00:00:00	915	1,070	790	990	497,516,000
2022-11-30	00:00:00	1,070	1,095	880	915	322,212,000
2022-10-31	00:00:00	1,065	1,170	970	1,065	657,486,900
2022-09-30	00:00:00	995	1,075	920	1,065	721,840,000
2022-08-31	00:00:00	1,115	1,265	940	995	908,260,300
2022-07-31	00:00:00	1,035	1,230	935	1,115	1,707,252,900
2022-06-30	00:00:00	830	1,130	695	1,035	1,682,143,200
2022-05-31	00:00:00	1,175	1,195	795	835	1,246,735,000
2022-04-30	00:00:00	1,240	1,405	1,045	1,175	1,813,171,400
2022-03-31	00:00:00	1,220	1,610	1,115	1,240	2,031,615,000
2022-02-28	00:00:00	680	1,215	655	1,215	2,178,213,500
2022-01-31	00:00:00	595	710	580	670	1,181,554,100
2021-12-31	00:00:00	540	625	430	595	1,177,803,500
2021-11-30	00:00:00	352	575	330	530	2,237,215,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	780	845	740	820	186,610,300
2024-03-31	00:00:00	675	795	640	785	609,844,100
2024-02-29	00:00:00	520	685	510	675	896,379,000
2024-01-31	00:00:00	494	795	494	780	2,134,675,100
2023-12-31	00:00:00	530	685	490	675	2,261,607,600
2023-11-30	00:00:00	560	630	490	515	1,827,623,800
2023-10-31	00:00:00	600	660	490	492	1,559,614,300
2023-09-30	00:00:00	800	820	498	530	1,402,778,300
2023-08-31	00:00:00	605	830	550	555	1,958,177,500
2023-07-31	00:00:00	590	830	560	600	2,275,297,000
2023-06-30	00:00:00	590	830	560	795	2,709,875,600
2023-05-31	00:00:00	488	730	480	605	2,413,552,500
2023-04-30	00:00:00	645	730	480	590	2,270,499,900
2023-03-31	00:00:00	700	700	480	580	1,610,779,100
2023-02-28	00:00:00	955	980	480	488	1,703,572,500
2023-01-31	00:00:00	1,065	1,130	695	700	2,048,825,800
2022-10-31	00:00:00	1,065	1,170	790	990	1,477,214,900
2022-07-31	00:00:00	1,035	1,265	920	1,065	3,337,353,200
2022-04-30	00:00:00	1,240	1,405	695	1,035	4,742,049,600
2022-01-31	00:00:00	595	1,610	580	1,240	5,391,382,600
2021-10-31	00:00:00	332	625	310	595	4,713,452,500
2021-07-31	00:00:00	442	470	264	334	5,439,529,200
2021-04-30	00:00:00	390	500	320	442	3,736,418,000
2021-01-31	00:00:00	212	422	200	384	5,251,864,000

Dividends Amount

Date	Time	Amount
2023-03-28	09:00:00	45
2022-06-16	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	45	11.72 %
2022	1	5	1.30 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-10-27	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