Informasi Saham FAPA PT FAP Agri 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
40002	Enterprise Value	1	22,020,354,775,853	22,168,832,091,080	19,005,997,573,764
14010	Ps Ratio	4	4	4	3
14008	Pe Ratio	12	125	70	20
101	Enterprises Value Revenue Ratio	15	4	5	14
40001	Market Cap	19	19,235,882,540,000	19,235,882,540,000	15,606,470,740,000
102	Enterprises Value E B I T D A Ratio	27	46	35	64
14012	Pb Ratio	40	5	5	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	22,020,354,775,853	22,168,832,091,080	21,493,945,225,292	21,053,519,884,113	21,148,800,267,875	19,005,997,573,764
14010	Ps Ratio	4	4	4	4	4	4	3
14008	Pe Ratio	12	125	70	51	39	26	20
101	Enterprises Value Revenue Ratio	15	4	5	5	4	4	14
40001	Market Cap	19	19,235,882,540,000	19,235,882,540,000	18,600,735,475,000	18,328,529,590,000	18,147,059,000,000	15,606,470,740,000
102	Enterprises Value E B I T D A Ratio	27	46	35	30	25	18	64
14012	Pb Ratio	40	5	5	5	5	5	4

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	472,189,838,933	146,220,830,544	1,162,889,605,060	707,478,030,389	114,818,832,570
20091	Net Income	153,570,962,880	40,944,668,448	709,143,944,186	384,437,177,676	-120,325,584,163
29004	Basic E P S	42	0	195	106	-33
20190	E B I T D A	474,275,994,064	146,764,909,624	1,164,965,154,346	708,869,621,655	115,758,156,291
20046	Gross Profit	832,914,122,603	262,232,166,459	1,616,329,972,510	946,687,963,815	395,271,165,690
29009	Diluted E P S	42	0	195	106	-33
20136	Pretax Income	249,851,687,118	91,038,582,882	993,696,965,685	511,391,100,023	-103,680,846,149
20145	Tax Provision	88,172,686,286	48,039,847,907	244,386,026,423	103,875,069,017	23,378,181,471
20100	Total Revenue	5,062,243,740,223	1,575,442,539,159	4,828,633,601,246	3,390,496,525,189	2,617,336,401,866
20164	Total Expenses	4,682,924,749,868	1,435,132,852,367	3,523,771,969,340	2,754,366,859,371	2,492,560,617,359
20013	Cost Of Revenue	4,229,329,617,620	1,313,210,372,700	3,212,303,628,736	2,443,808,561,374	2,222,065,236,176
20177	Interest Income	24,270,897,671	6,813,778,811	9,193,199,164	503,092,415	474,022,309
20057	Interest Expense	222,338,151,815	55,182,247,662	169,192,639,375	196,086,930,366	218,499,678,719
20109	Operating Income	379,318,990,355	140,309,686,792	1,304,861,631,906	636,129,665,818	124,775,784,507
20316	Normalized Income	152,631,558,132	40,755,200,089	708,532,610,388	383,313,924,155	-120,440,999,180
20108	Operating Expense	453,595,132,248	121,922,479,667	311,468,340,604	310,558,297,997	270,495,381,183
20112	Operating Revenue	5,062,243,740,223	1,575,442,539,159	4,828,633,601,246	3,390,496,525,189	2,617,336,401,866
20087	Minority Interests	-8,108,037,952	-2,054,066,527	-40,166,995,076	-23,078,853,330	6,733,443,457
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-201,949,042,355	-49,034,375,720	-165,802,415,068	-203,121,689,988	-230,374,056,171
20416	Total Unusual Items	1,451,715,188	242,908,153	810,718,899	1,409,568,728	153,886,689
29010	Basic Average Shares	3,629,411,800	0	3,629,411,800	3,629,411,800	3,629,411,800
20269	Other Special Charges	-1,451,715,188	-242,908,153	-810,718,899	-1,409,568,728	-153,886,689
20287	Rent And Landing Fees	587,548,837	149,720,964	430,256,363	1,328,242,245	0
29011	Diluted Average Shares	3,629,411,800	0	3,629,411,800	3,629,411,800	3,629,411,800
20420	Normalized E B I T D A	472,824,278,876	146,522,001,471	1,164,154,435,447	707,460,052,927	115,604,269,602
20162	Special Income Charges	1,451,715,188	242,908,153	810,718,899	1,409,568,728	153,886,689
20315	Reconciled Depreciation	2,086,155,131	544,079,080	2,075,549,286	1,391,591,266	939,323,721
20312	Other Operating Expenses	24,265,593,476	-1,722,929,110	19,893,667,046	46,473,450,885	23,390,925,279
20368	Total Other Finance Cost	3,881,788,211	665,906,869	5,802,974,857	7,537,852,037	12,348,399,761
20440	Rent Expense Supplemental	587,548,837	149,720,964	430,256,363	1,328,242,245	0
20314	Reconciled Cost Of Revenue	4,229,329,617,620	1,313,210,372,700	3,212,303,628,736	2,443,808,561,374	2,222,065,236,176
20419	Tax Effect Of Unusual Items	512,310,440	53,439,794	199,385,101	286,315,207	38,471,672
20018	Depreciation Income Statement	2,086,155,131	544,079,080	2,075,549,286	1,391,591,266	939,323,721
20075	Interest Income Non Operating	24,270,897,671	6,813,778,811	9,193,199,164	503,092,415	474,022,309
20158	Selling And Marketing Expense	312,671,698,136	91,212,815,984	236,144,916,404	174,504,196,082	164,522,262,629
20064	Interest Expense Non Operating	222,338,151,815	55,182,247,662	169,192,639,375	196,086,930,366	218,499,678,719
20093	Net Income Common Stockholders	153,570,962,880	40,944,668,448	709,143,944,186	384,437,177,676	-120,325,584,163
20094	Net Income Continuous Operations	161,679,000,832	42,998,734,975	749,310,939,262	407,516,031,006	-127,059,027,620
20045	General And Administrative Expense	32,551,818,130	9,932,638,323	22,810,704,502	22,794,752,749	19,531,713,349
20159	Selling General And Administration	345,223,516,266	101,145,454,307	258,955,620,906	197,298,948,831	184,053,975,978
20435	Total Operating Income As Reported	379,318,990,358	138,179,205,429	1,304,861,631,906	664,511,665,818	130,186,192,015
20412	Other Non Operating Income Expenses	37,715,850,601	-7,152,378,507	34,117,589,408	105,311,134,751	-3,055,759,171
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	153,570,962,880	40,944,668,448	709,143,944,186	384,437,177,676	-120,325,584,163
20417	Total Unusual Items Excluding Goodwill	1,451,715,188	242,908,153	810,718,899	1,409,568,728	153,886,689
20077	Net Non Operating Interest Income Expense	-201,949,042,355	-49,034,375,720	-165,802,415,068	-203,121,689,988	-230,374,056,171
20346	Net Income Including Noncontrolling Interests	161,679,000,832	42,998,734,975	749,310,939,262	407,516,031,006	-127,059,027,620
20019	Depreciation And Amortization In Income Statement	2,086,155,131	544,079,080	2,075,549,286	1,391,591,266	939,323,721
20309	Net Income From Continuing And Discontinued Operation	153,570,962,880	40,944,668,448	709,143,944,186	384,437,177,676	-120,325,584,163
20331	Net Income From Continuing Operation Net Minority Interest	153,570,962,880	40,944,668,448	709,143,944,186	384,437,177,676	-120,325,584,163

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	472,189,838,933	146,220,830,544	98,351,930,843	101,804,371,196	125,812,706,350	1,162,889,605,060	707,478,030,389	114,818,832,570
20091	Net Income	153,570,962,880	40,944,668,448	22,675,236,748	37,444,323,146	52,506,734,538	709,143,944,186	384,437,177,676	-120,325,584,163
29004	Basic E P S	42	0	76	0	14	195	106	-33
20190	E B I T D A	474,275,994,064	146,764,909,624	98,893,581,057	102,287,342,823	126,330,160,560	1,164,965,154,346	708,869,621,655	115,758,156,291
20046	Gross Profit	832,914,122,603	262,232,166,459	202,698,854,293	187,872,184,185	180,110,917,666	1,616,329,972,510	946,687,963,815	395,271,165,690
29009	Diluted E P S	42	0	76	0	14	195	106	-33
20136	Pretax Income	249,851,687,118	91,038,582,882	33,676,669,265	49,146,722,185	75,989,712,786	993,696,965,685	511,391,100,023	-103,680,846,149
20145	Tax Provision	88,172,686,286	48,039,847,907	9,747,855,605	9,465,835,587	20,919,147,187	244,386,026,423	103,875,069,017	23,378,181,471
20100	Total Revenue	5,062,243,740,223	1,575,442,539,159	1,028,566,099,566	1,141,528,864,489	1,316,706,237,009	4,828,633,601,246	3,390,496,525,189	2,617,336,401,866
20164	Total Expenses	4,682,924,749,868	1,435,132,852,367	930,056,710,100	1,092,259,586,070	1,225,475,601,331	3,523,771,969,340	2,754,366,859,371	2,492,560,617,359
20013	Cost Of Revenue	4,229,329,617,620	1,313,210,372,700	825,867,245,273	953,656,680,304	1,136,595,319,343	3,212,303,628,736	2,443,808,561,374	2,222,065,236,176
20177	Interest Income	24,270,897,671	6,813,778,811	6,974,696,857	5,360,599,457	5,121,822,546	9,193,199,164	503,092,415	474,022,309
20057	Interest Expense	222,338,151,815	55,182,247,662	64,675,261,578	52,657,649,011	49,822,993,564	169,192,639,375	196,086,930,366	218,499,678,719
20109	Operating Income	379,318,990,355	140,309,686,792	98,509,389,466	49,269,278,419	91,230,635,678	1,304,861,631,906	636,129,665,818	124,775,784,507
20316	Normalized Income	152,631,558,132	40,755,200,089	21,845,099,504	37,411,625,484	52,506,734,538	708,532,610,388	383,313,924,155	-120,440,999,180
20108	Operating Expense	453,595,132,248	121,922,479,667	104,189,464,827	138,602,905,766	88,880,281,988	311,468,340,604	310,558,297,997	270,495,381,183
20112	Operating Revenue	5,062,243,740,223	1,575,442,539,159	1,028,566,099,566	1,141,528,864,489	1,316,706,237,009	4,828,633,601,246	3,390,496,525,189	2,617,336,401,866
20087	Minority Interests	-8,108,037,952	-2,054,066,527	-1,253,576,912	-2,236,563,452	-2,563,831,061	-40,166,995,076	-23,078,853,330	6,733,443,457
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-201,949,042,355	-49,034,375,720	-58,645,288,670	-49,568,206,947	-44,701,171,018	-165,802,415,068	-203,121,689,988	-230,374,056,171
20416	Total Unusual Items	1,451,715,188	242,908,153	1,168,309,379	40,497,656	0	810,718,899	1,409,568,728	153,886,689
29010	Basic Average Shares	3,629,411,800	0	3,629,411,800	0	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
20269	Other Special Charges	-1,451,715,188	-242,908,153	-1,168,309,379	0	0	-810,718,899	-1,409,568,728	-153,886,689
20287	Rent And Landing Fees	587,548,837	149,720,964	162,805,314	132,988,025	142,034,534	430,256,363	1,328,242,245	0
29011	Diluted Average Shares	3,629,411,800	0	3,629,411,800	0	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
20420	Normalized E B I T D A	472,824,278,876	146,522,001,471	97,725,271,678	102,246,845,167	126,330,160,560	1,164,154,435,447	707,460,052,927	115,604,269,602
20162	Special Income Charges	1,451,715,188	242,908,153	1,168,309,379	40,497,656	0	810,718,899	1,409,568,728	153,886,689
20315	Reconciled Depreciation	2,086,155,131	544,079,080	541,650,214	482,971,627	517,454,210	2,075,549,286	1,391,591,266	939,323,721
20312	Other Operating Expenses	24,265,593,476	-1,722,929,110	2,051,259,901	23,301,352,997	635,909,688	19,893,667,046	46,473,450,885	23,390,925,279
20368	Total Other Finance Cost	3,881,788,211	665,906,869	944,723,949	0	0	5,802,974,857	7,537,852,037	12,348,399,761
20440	Rent Expense Supplemental	587,548,837	149,720,964	162,805,314	132,988,025	142,034,534	430,256,363	1,328,242,245	0
20314	Reconciled Cost Of Revenue	4,229,329,617,620	1,313,210,372,700	825,867,245,273	953,656,680,304	1,136,595,319,343	3,212,303,628,736	2,443,808,561,374	2,222,065,236,176
20419	Tax Effect Of Unusual Items	512,310,440	53,439,794	338,172,135	7,799,994	0	199,385,101	286,315,207	38,471,672
20018	Depreciation Income Statement	2,086,155,131	544,079,080	541,650,214	482,971,627	517,454,210	2,075,549,286	1,391,591,266	939,323,721
20075	Interest Income Non Operating	24,270,897,671	6,813,778,811	6,974,696,857	5,360,599,457	5,121,822,546	9,193,199,164	503,092,415	474,022,309
20158	Selling And Marketing Expense	312,671,698,136	91,212,815,984	78,570,733,258	72,244,196,071	70,643,952,823	236,144,916,404	174,504,196,082	164,522,262,629
20064	Interest Expense Non Operating	222,338,151,815	55,182,247,662	64,675,261,578	52,657,649,011	49,822,993,564	169,192,639,375	196,086,930,366	218,499,678,719
20093	Net Income Common Stockholders	153,570,962,880	40,944,668,448	22,675,236,748	37,444,323,146	52,506,734,538	709,143,944,186	384,437,177,676	-120,325,584,163
20094	Net Income Continuous Operations	161,679,000,832	42,998,734,975	23,928,813,660	39,680,886,598	55,070,565,599	749,310,939,262	407,516,031,006	-127,059,027,620
20045	General And Administrative Expense	32,551,818,130	9,932,638,323	5,629,149,533	6,514,038,280	10,475,991,994	22,810,704,502	22,794,752,749	19,531,713,349
20159	Selling General And Administration	345,223,516,266	101,145,454,307	84,199,882,791	78,758,234,351	81,119,944,817	258,955,620,906	197,298,948,831	184,053,975,978
20435	Total Operating Income As Reported	379,318,990,358	138,179,205,429	99,417,452,253	59,362,574,671	82,359,758,005	1,304,861,631,906	664,511,665,818	130,186,192,015
20412	Other Non Operating Income Expenses	37,715,850,601	-7,152,378,507	33,884,996,333	30,298,231,091	-19,314,998,316	34,117,589,408	105,311,134,751	-3,055,759,171
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	153,570,962,880	40,944,668,448	22,675,236,748	37,444,323,146	52,506,734,538	709,143,944,186	384,437,177,676	-120,325,584,163
20417	Total Unusual Items Excluding Goodwill	1,451,715,188	242,908,153	1,168,309,379	40,497,656	0	810,718,899	1,409,568,728	153,886,689
20077	Net Non Operating Interest Income Expense	-201,949,042,355	-49,034,375,720	-58,645,288,670	-49,568,206,947	-44,701,171,018	-165,802,415,068	-203,121,689,988	-230,374,056,171
20346	Net Income Including Noncontrolling Interests	161,679,000,832	42,998,734,975	23,928,813,660	39,680,886,598	55,070,565,599	749,310,939,262	407,516,031,006	-127,059,027,620
20019	Depreciation And Amortization In Income Statement	2,086,155,131	544,079,080	541,650,214	482,971,627	517,454,210	2,075,549,286	1,391,591,266	939,323,721
20309	Net Income From Continuing And Discontinued Operation	153,570,962,880	40,944,668,448	22,675,236,748	37,444,323,146	52,506,734,538	709,143,944,186	384,437,177,676	-120,325,584,163
20331	Net Income From Continuing Operation Net Minority Interest	153,570,962,880	40,944,668,448	22,675,236,748	37,444,323,146	52,506,734,538	709,143,944,186	384,437,177,676	-120,325,584,163

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,783,276,153,853	3,000,424,756,111	3,140,308,927,242	3,569,065,547,662
23165	Payables	634,725,410,179	688,859,512,908	440,121,411,283	475,645,389,006
23139	Net P P E	2,602,737,912,197	6,137,374,455,047	6,171,086,176,421	2,619,063,140,990
23351	Properties	0	0	0	0
23386	Total Debt	3,260,274,245,263	3,509,509,528,148	3,308,205,425,809	3,615,160,804,824
23100	Gross P P E	5,484,998,856,675	10,507,786,544,348	9,948,488,703,869	4,510,473,333,926
23038	Common Stock	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000
23045	Current Debt	1,430,707,312,278	958,522,281,403	264,601,396,699	425,533,553,880
23532	Share Issued	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
23220	Total Assets	8,634,035,445,735	8,624,008,934,687	7,934,144,926,261	7,800,327,777,736
23027	Capital Stock	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000
23382	Other Payable	230,623,377,223	198,371,874,509	149,481,412,225	170,457,048,240
23028	Cash Financial	475,802,009,410	507,768,260,273	166,445,075,824	45,019,351,674
23123	Long Term Debt	1,828,370,850,985	2,549,670,734,981	3,042,152,606,367	3,188,551,345,456
23179	Prepaid Assets	284,200,203,248	214,602,017,342	281,495,163,432	229,119,106,890
23385	Working Capital	-793,946,097,195	-243,986,838,050	333,392,559,027	-179,153,074,771
23000	Accounts Payable	363,524,494,485	368,619,919,568	229,591,219,925	281,739,236,398
23245	Invested Capital	7,126,532,780,692	7,219,286,436,192	6,305,507,858,757	6,202,244,299,655
23340	Other Properties	155,255,418,667	5,581,286,663,043	5,432,536,652,575	157,856,297,807
23132	Minority Interest	196,194,361,437	187,918,571,333	187,072,753,124	109,381,828,848
23342	Other Receivables	23,421,034,425	8,639,534,502	4,675,494,310	1,985,195,741
23204	Retained Earnings	-280,398,905,485	-433,969,868,365	-1,143,113,812,551	-1,527,550,990,227
23217	Total Tax Payable	40,577,538,471	121,867,718,831	61,048,779,133	23,449,104,368
23001	Accounts Receivable	178,969,428,037	121,356,152,799	53,128,384,993	43,442,802,570
23280	Common Stock Equity	3,867,454,617,429	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23403	Net Tangible Assets	3,867,454,617,429	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23215	Stockholders Equity	3,867,454,617,429	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23383	Tangible Book Value	3,867,454,617,429	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23374	Total Capitalization	5,695,825,468,414	6,260,764,154,789	6,040,906,462,058	5,776,710,745,775
23312	Land And Improvements	55,053,641,350	55,053,641,350	55,053,641,350	55,053,641,350
23393	Ordinary Shares Number	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
23008	Accumulated Depreciation	-2,882,260,944,478	-4,370,412,089,301	-3,777,402,527,448	-1,891,410,192,936
23282	Construction In Progress	268,117,518,171	357,420,475,761	215,546,694,735	202,026,139,595
23380	Capital Lease Obligations	1,196,082,000	1,316,511,764	1,451,422,743	1,075,905,488
23030	Cash And Cash Equivalents	475,802,009,410	507,768,260,273	166,445,075,824	45,019,351,674
23012	Additional Paid In Capital	462,087,643,325	462,087,643,325	462,087,643,325	462,087,643,325
23275	Buildings And Improvements	4,336,902,806,268	3,946,173,027,638	3,780,839,991,823	3,591,103,419,002
23319	Machinery Furniture Equipment	669,669,472,219	567,852,736,556	464,511,723,386	504,433,836,172
23048	Current Capital Lease Obligation	467,861,055	408,386,604	615,485,978	636,732,538
23127	Long Term Capital Lease Obligation	728,220,945	908,125,160	835,936,765	439,172,950
23261	Total Equity Gross Minority Interest	4,063,648,978,866	3,899,011,991,141	3,185,826,608,815	2,697,541,229,167
23067	Non Current Deferred Taxes Liabilities	23,756,092,290	28,979,170,477	11,959,861,444	241,734,128
23259	Total Liabilities Net Minority Interest	4,570,386,466,869	4,724,996,943,546	4,748,318,317,446	5,102,786,548,569
23046	Current Debt And Capital Lease Obligation	1,431,175,173,333	958,930,668,007	265,216,882,677	426,170,286,418
23124	Long Term Debt And Capital Lease Obligation	1,829,099,071,930	2,550,578,860,141	3,042,988,543,132	3,188,990,518,406
23344	Non Current Pension And Other Postretirement Benefit Plans	120,846,467,954	90,170,562,705	115,560,352,321	115,267,081,791

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	2,783,276,153,853	2,931,638,468,169	2,891,784,408,640	2,723,816,894,740	3,000,424,756,111	3,140,308,927,242	3,569,065,547,662
23165	Payables	634,725,410,179	660,645,437,481	671,938,352,728	704,528,949,866	688,859,512,908	440,121,411,283	475,645,389,006
23139	Net P P E	2,602,737,912,197	2,565,352,243,312	2,587,843,810,162	2,567,986,673,446	6,137,374,455,047	6,171,086,176,421	2,619,063,140,990
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	3,260,274,245,263	3,345,187,503,346	3,362,849,403,629	3,371,672,311,536	3,509,509,528,148	3,308,205,425,809	3,615,160,804,824
23100	Gross P P E	5,484,998,856,675	5,358,584,662,698	5,323,328,288,156	5,216,484,610,807	10,507,786,544,348	9,948,488,703,869	4,510,473,333,926
23038	Common Stock	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000
23045	Current Debt	1,430,707,312,278	1,352,599,901,413	1,274,745,612,846	1,084,670,171,230	958,522,281,403	264,601,396,699	425,533,553,880
23532	Share Issued	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
23220	Total Assets	8,634,035,445,735	8,541,039,866,778	8,405,800,775,674	8,447,979,552,816	8,624,008,934,687	7,934,144,926,261	7,800,327,777,736
23027	Capital Stock	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000	3,629,411,800,000
23382	Other Payable	230,623,377,223	201,397,904,163	200,554,551,655	166,156,400,201	198,371,874,509	149,481,412,225	170,457,048,240
23028	Cash Financial	475,802,009,410	412,237,952,266	469,639,653,337	646,682,017,423	507,768,260,273	166,445,075,824	45,019,351,674
23123	Long Term Debt	1,828,370,850,985	1,991,276,519,022	2,086,678,449,131	2,285,828,740,933	2,549,670,734,981	3,042,152,606,367	3,188,551,345,456
23179	Prepaid Assets	284,200,203,248	261,725,561,706	177,057,575,326	168,982,361,213	214,602,017,342	281,495,163,432	229,119,106,890
23385	Working Capital	-793,946,097,195	-660,493,303,376	-609,789,761,332	-413,407,173,440	-243,986,838,050	333,392,559,027	-179,153,074,771
23000	Accounts Payable	363,524,494,485	409,241,674,030	422,250,094,487	395,868,858,761	368,619,919,568	229,591,219,925	281,739,236,398
23245	Invested Capital	7,126,532,780,692	7,167,596,134,675	7,162,468,539,469	7,132,900,499,084	7,219,286,436,192	6,305,507,858,757	6,202,244,299,655
23340	Other Properties	155,255,418,667	154,322,104,223	160,278,803,801	158,653,803,801	5,581,286,663,043	5,432,536,652,575	157,856,297,807
23132	Minority Interest	196,194,361,437	193,972,542,758	192,718,965,846	190,482,402,394	187,918,571,333	187,072,753,124	109,381,828,848
23342	Other Receivables	23,421,034,425	18,617,367,281	8,370,115,230	10,087,127,501	8,639,534,502	4,675,494,310	1,985,195,741
23204	Retained Earnings	-280,398,905,485	-321,343,573,933	-344,018,810,681	-382,661,701,252	-433,969,868,365	-1,143,113,812,551	-1,527,550,990,227
23217	Total Tax Payable	40,577,538,471	50,005,859,288	49,133,706,586	142,503,690,904	121,867,718,831	61,048,779,133	23,449,104,368
23001	Accounts Receivable	178,969,428,037	132,475,525,705	183,482,748,238	130,404,505,461	121,356,152,799	53,128,384,993	43,442,802,570
23280	Common Stock Equity	3,867,454,617,429	3,823,719,714,240	3,801,044,477,492	3,762,401,586,921	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23403	Net Tangible Assets	3,867,454,617,429	3,823,719,714,240	3,801,044,477,492	3,762,401,586,921	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23215	Stockholders Equity	3,867,454,617,429	3,823,719,714,240	3,801,044,477,492	3,762,401,586,921	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23383	Tangible Book Value	3,867,454,617,429	3,823,719,714,240	3,801,044,477,492	3,762,401,586,921	3,711,093,419,808	2,998,753,855,691	2,588,159,400,319
23374	Total Capitalization	5,695,825,468,414	5,814,996,233,262	5,887,722,926,623	6,048,230,327,854	6,260,764,154,789	6,040,906,462,058	5,776,710,745,775
23312	Land And Improvements	55,053,641,350	55,053,641,350	55,053,641,350	55,053,641,350	55,053,641,350	55,053,641,350	55,053,641,350
23393	Ordinary Shares Number	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800	3,629,411,800
23008	Accumulated Depreciation	-2,882,260,944,478	-2,793,232,419,386	-2,735,484,477,994	-2,648,497,937,361	-4,370,412,089,301	-3,777,402,527,448	-1,891,410,192,936
23282	Construction In Progress	268,117,518,171	347,394,470,366	288,911,039,436	436,449,271,720	357,420,475,761	215,546,694,735	202,026,139,595
23380	Capital Lease Obligations	1,196,082,000	1,311,082,911	1,425,341,652	1,173,399,373	1,316,511,764	1,451,422,743	1,075,905,488
23030	Cash And Cash Equivalents	475,802,009,410	412,237,952,266	469,639,653,337	646,682,017,423	507,768,260,273	166,445,075,824	45,019,351,674
23012	Additional Paid In Capital	462,087,643,325	462,087,643,325	462,087,643,325	462,087,643,325	462,087,643,325	462,087,643,325	462,087,643,325
23275	Buildings And Improvements	4,336,902,806,268	4,163,902,790,681	4,167,652,970,519	3,951,399,566,864	3,946,173,027,638	3,780,839,991,823	3,591,103,419,002
23319	Machinery Furniture Equipment	669,669,472,219	637,911,656,078	651,431,833,050	614,928,327,072	567,852,736,556	464,511,723,386	504,433,836,172
23048	Current Capital Lease Obligation	467,861,055	464,672,951	461,573,878	278,700,000	408,386,604	615,485,978	636,732,538
23127	Long Term Capital Lease Obligation	728,220,945	846,409,960	963,767,774	894,699,373	908,125,160	835,936,765	439,172,950
23261	Total Equity Gross Minority Interest	4,063,648,978,866	4,017,692,256,998	3,993,763,443,338	3,952,883,989,315	3,899,011,991,141	3,185,826,608,815	2,697,541,229,167
23067	Non Current Deferred Taxes Liabilities	23,756,092,290	30,041,173,622	26,763,364,969	25,345,527,448	28,979,170,477	11,959,861,444	241,734,128
23259	Total Liabilities Net Minority Interest	4,570,386,466,869	4,523,347,609,780	4,412,037,332,336	4,495,095,563,501	4,724,996,943,546	4,748,318,317,446	5,102,786,548,569
23046	Current Debt And Capital Lease Obligation	1,431,175,173,333	1,353,064,574,364	1,275,207,186,724	1,084,948,871,230	958,930,668,007	265,216,882,677	426,170,286,418
23124	Long Term Debt And Capital Lease Obligation	1,829,099,071,930	1,992,122,928,982	2,087,642,216,905	2,286,723,440,306	2,550,578,860,141	3,042,988,543,132	3,188,990,518,406
23344	Non Current Pension And Other Postretirement Benefit Plans	120,846,467,954	110,909,266,082	104,619,478,132	97,110,757,521	90,170,562,705	115,560,352,321	115,267,081,791

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,069,741,157	1,069,741,157	114,320,850	101,190,902	8,238,637
26185	Free Cash Flow	484,409,392,048	218,086,793,411	1,376,778,135,715	729,874,466,284	-94,756,137,695
26027	Changes In Cash	-329,042,306,608	-1,502,522,839	-86,416,006,804	367,941,815,418	6,323,542,614
26182	Issuance Of Debt	159,816,178,443	46,548,233,682	237,170,353,189	241,312,262,063	1,606,849,332,576
26123	Sale Of Business	0	0	0	0	161,386,000,000
26016	End Cash Position	-249,013,237,588	-249,013,237,588	80,029,069,020	166,445,075,824	-201,496,739,594
26112	Purchase Of P P E	-546,559,785,347	-157,183,960,710	-518,959,206,790	-284,904,801,769	-641,915,442,882
26183	Repayment Of Debt	-732,723,848,159	-180,665,657,104	-1,387,296,125,981	-385,276,370,087	-1,609,436,455,434
26005	Capital Expenditure	-546,559,785,347	-157,183,960,710	-518,959,206,790	-284,904,801,769	-641,915,442,882
26012	Financing Cash Flow	-814,561,761,888	-193,376,132,447	-1,429,888,737,268	-302,198,673,367	-39,608,656,639
26253	Interest Paid C F F	-241,533,662,408	-59,504,284,129	-239,926,738,303	-210,690,078,565	-259,633,875,937
26013	Investing Cash Flow	-545,449,722,115	-183,397,144,513	-552,264,612,041	-344,638,779,268	-501,227,105,934
26098	Common Stock Issuance	0	0	5,900,000,000	0	1,001,717,712,000
26088	Common Stock Payments	0	0	-736,557,773,433	-109,636,559,875	-772,643,321,637
26015	Beginning Cash Position	80,029,069,020	-247,510,714,749	166,445,075,824	-201,496,739,594	-207,820,282,208
26223	Classesof Cash Payments	-3,922,706,432,582	-1,247,637,646,105	-2,985,027,167,433	-2,355,447,075,318	-2,083,195,711,056
26247	Interest Received C F I	0	0	0	0	124,775,000,000
26099	Long Term Debt Issuance	159,816,178,443	46,548,233,682	237,170,353,189	241,312,262,063	1,606,849,332,576
26090	Long Term Debt Payments	-732,723,848,159	-180,665,657,104	-1,387,296,125,981	-385,276,370,087	-1,609,436,455,434
26181	Issuance Of Capital Stock	0	0	5,900,000,000	0	1,001,717,712,000
26071	Net Common Stock Issuance	0	0	5,900,000,000	0	1,001,717,712,000
26073	Net Long Term Debt Issuance	-572,907,669,716	-134,117,423,422	-1,150,125,772,792	-143,964,108,024	-2,587,122,858
26164	Net Other Financing Charges	0	0	-38,849,000,000	56,485,000,000	-772,643,321,637
26165	Net Other Investing Changes	40,322,075	-27,282,924,960	-33,419,726,101	-59,835,168,401	-20,705,901,689
26119	Net P P E Purchase And Sale	-545,490,044,190	-156,114,219,553	-518,844,885,940	-284,803,610,867	-641,907,204,245
26184	Repurchase Of Capital Stock	0	0	-736,557,773,433	-109,636,559,875	-772,643,321,637
26273	Capital Expenditure Reported	0	0	0	-40,655,922,407	-119,034,962,323
26072	Net Issuance Payments Of Debt	-572,907,669,716	-134,117,423,422	-1,150,125,772,792	-143,964,108,024	-2,587,122,858
26226	Paymentson Behalfof Employees	-3,930,468,069,381	-1,255,399,282,904	-3,111,771,090,266	-2,355,447,075,318	-2,083,195,711,056
26116	Net Business Purchase And Sale	0	0	0	0	161,386,000,000
26228	Other Cash Paymentsfrom Operating Activities	7,761,636,799	7,761,636,799	126,743,922,833	0	0
26222	Other Cash Receiptsfrom Operating Activities	456,472,424	-31,787,296,654	913,298,033	235,891,067	147,319,688
26220	Cash Flowsfromusedin Operating Activities Direct	1,030,969,177,395	375,270,754,121	1,895,737,342,505	1,014,779,268,053	547,159,305,187
26221	Classesof Cash Receiptsfrom Operating Activities	5,126,020,352,004	1,648,697,668,276	4,995,676,274,081	3,408,323,589,922	2,644,084,478,272

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	1,069,741,157	1,069,741,157	0	0	0	114,320,850	101,190,902	8,238,637
26185	Free Cash Flow	484,409,392,048	218,086,793,411	42,573,901,977	-115,935,882,382	339,684,579,042	1,376,778,135,715	729,874,466,284	-94,756,137,695
26027	Changes In Cash	-329,042,306,608	-1,502,522,839	-88,318,133,765	-259,318,861,926	20,097,211,922	-86,416,006,804	367,941,815,418	6,323,542,614
26182	Issuance Of Debt	159,816,178,443	46,548,233,682	34,214,248,319	79,053,696,442	0	237,170,353,189	241,312,262,063	1,606,849,332,576
26123	Sale Of Business	0	0	0	0	0	0	0	161,386,000,000
26016	End Cash Position	-249,013,237,588	-249,013,237,588	-247,510,714,749	-159,192,580,984	100,126,280,942	80,029,069,020	166,445,075,824	-201,496,739,594
26112	Purchase Of P P E	-546,559,785,347	-157,183,960,710	-95,748,576,924	-128,267,640,289	-165,359,607,424	-518,959,206,790	-284,904,801,769	-641,915,442,882
26183	Repayment Of Debt	-732,723,848,159	-180,665,657,104	-117,377,494,123	-180,977,739,307	-253,702,957,625	-1,387,296,125,981	-385,276,370,087	-1,609,436,455,434
26005	Capital Expenditure	-546,559,785,347	-157,183,960,710	-95,748,576,924	-128,267,640,289	-165,359,607,424	-518,959,206,790	-284,904,801,769	-641,915,442,882
26012	Financing Cash Flow	-814,561,761,888	-193,376,132,447	-148,775,985,664	-152,822,276,657	-319,587,367,120	-1,429,888,737,268	-302,198,673,367	-39,608,656,639
26253	Interest Paid C F F	-241,533,662,408	-59,504,284,129	-65,498,481,119	-50,789,600,056	-65,741,297,104	-239,926,738,303	-210,690,078,565	-259,633,875,937
26013	Investing Cash Flow	-545,449,722,115	-183,397,144,513	-77,864,627,002	-118,828,343,176	-165,359,607,424	-552,264,612,041	-344,638,779,268	-501,227,105,934
26098	Common Stock Issuance	0	0	0	0	0	5,900,000,000	0	1,001,717,712,000
26088	Common Stock Payments	0	0	0	0	0	-736,557,773,433	-109,636,559,875	-772,643,321,637
26015	Beginning Cash Position	80,029,069,020	-247,510,714,749	-159,192,580,984	100,126,280,942	80,029,069,020	166,445,075,824	-201,496,739,594	-207,820,282,208
26223	Classesof Cash Payments	-3,922,706,432,582	-1,247,637,646,105	-1,006,494,987,405	-992,643,333,105	-675,930,465,967	-2,985,027,167,433	-2,355,447,075,318	-2,083,195,711,056
26247	Interest Received C F I	0	0	0	0	0	0	0	124,775,000,000
26099	Long Term Debt Issuance	159,816,178,443	46,548,233,682	34,214,248,319	79,053,696,442	0	237,170,353,189	241,312,262,063	1,606,849,332,576
26090	Long Term Debt Payments	-732,723,848,159	-180,665,657,104	-117,377,494,123	-180,977,739,307	-253,702,957,625	-1,387,296,125,981	-385,276,370,087	-1,609,436,455,434
26181	Issuance Of Capital Stock	0	0	0	0	0	5,900,000,000	0	1,001,717,712,000
26071	Net Common Stock Issuance	0	0	0	0	0	5,900,000,000	0	1,001,717,712,000
26073	Net Long Term Debt Issuance	-572,907,669,716	-134,117,423,422	-83,163,245,804	-101,924,042,865	-253,702,957,625	-1,150,125,772,792	-143,964,108,024	-2,587,122,858
26164	Net Other Financing Charges	0	0	0	0	0	-38,849,000,000	56,485,000,000	-772,643,321,637
26165	Net Other Investing Changes	40,322,075	-27,282,924,960	-14,420,129,334	0	0	-33,419,726,101	-59,835,168,401	-20,705,901,689
26119	Net P P E Purchase And Sale	-545,490,044,190	-156,114,219,553	-105,187,874,037	-118,828,343,176	-165,359,607,424	-518,844,885,940	-284,803,610,867	-641,907,204,245
26184	Repurchase Of Capital Stock	0	0	0	0	0	-736,557,773,433	-109,636,559,875	-772,643,321,637
26273	Capital Expenditure Reported	0	0	0	0	0	0	-40,655,922,407	-119,034,962,323
26072	Net Issuance Payments Of Debt	-572,907,669,716	-134,117,423,422	-83,163,245,804	-101,924,042,865	-253,702,957,625	-1,150,125,772,792	-143,964,108,024	-2,587,122,858
26226	Paymentson Behalfof Employees	-3,930,468,069,381	-1,255,399,282,904	-1,006,494,987,405	-992,643,333,105	-675,930,465,967	-3,111,771,090,266	-2,355,447,075,318	-2,083,195,711,056
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	161,386,000,000
26228	Other Cash Paymentsfrom Operating Activities	7,761,636,799	7,761,636,799	0	0	0	126,743,922,833	0	0
26222	Other Cash Receiptsfrom Operating Activities	456,472,424	-31,787,296,654	-53,795,350,336	0	0	913,298,033	235,891,067	147,319,688
26220	Cash Flowsfromusedin Operating Activities Direct	1,030,969,177,395	375,270,754,121	138,322,478,901	12,331,757,907	505,044,186,466	1,895,737,342,505	1,014,779,268,053	547,159,305,187
26221	Classesof Cash Receiptsfrom Operating Activities	5,126,020,352,004	1,648,697,668,276	1,158,097,973,255	1,120,898,076,126	1,198,326,634,347	4,995,676,274,081	3,408,323,589,922	2,644,084,478,272

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FAPA	PT FAP Agri Tbk	2024-04-15	At close: 04:08PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,950.00 - 5,375.00	4,950	5,375	20,600	12,439	19,236,000,000,000	125	42	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-12	At close: 04:08PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,950.00 - 5,375.00	4,950	5,375	20,600	12,209	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-11	At close: 04:08PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,950.00 - 5,375.00	4,950	5,375	20,600	12,232	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-10	At close: 04:08PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,950.00 - 5,375.00	4,950	5,375	20,600	12,198	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-05	At close: 04:08PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,950.00 - 5,375.00	4,950	5,375	20,600	11,850	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-04	At close: 03:38PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,325.00	5,300	5,325	4,790.00 - 5,375.00	4,790	5,375	13,900	11,737	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-03	At close: 03:38PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,780.00 - 5,375.00	4,780	5,375	15,600	11,720	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-02	At close: 03:33PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,780.00 - 5,375.00	4,780	5,375	14,100	11,753	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-04-01	At close: 04:05PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,780.00 - 5,375.00	4,780	5,375	10,900	11,803	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-29	At close: 03:44PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,780.00 - 5,375.00	4,780	5,375	15,800	11,803	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-28	At close: 03:44PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,780.00 - 5,375.00	4,780	5,375	15,800	11,596	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-27	At close: 03:48PM WIB	5,300	5,300	0	0	5,300.00 - 5,325.00	5,300	5,325	4,780.00 - 5,375.00	4,780	5,375	13,400	11,558	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-26	At close: 03:46PM WIB	5,300	5,300	0	0	5,275.00 - 5,325.00	5,275	5,325	4,650.00 - 5,375.00	4,650	5,375	18,200	11,624	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-25	At close: 03:45PM WIB	5,300	5,300	0	0	5,300.00 - 5,325.00	5,300	5,325	4,500.00 - 5,375.00	4,500	5,375	12,300	11,828	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-22	At close: 04:00PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,370.00 - 5,375.00	4,370	5,375	11,800	11,828	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-21	At close: 03:48PM WIB	5,300	0	0	0	0.0000 - 0.0000	0	0		0		0	11,523	0	0	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-14	As of 10:32AM WIB. Market open.	5,300	5,300	5,275	5,300	5,300.00 - 5,325.00	5,300	5,325	4,340.00 - 5,375.00	4,340	5,375	10,600	11,091	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-13	At close: 04:00PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,300.00	5,275	5,300	4,330.00 - 5,375.00	4,330	5,375	11,300	11,030	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-11	At close: 03:28PM WIB	5,300	5,275	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,330.00 - 5,375.00	4,330	5,375	18,100	10,950	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-08	At close: 03:28PM WIB	5,300	5,275	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,330.00 - 5,375.00	4,330	5,375	18,100	10,686	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-05	At close: 04:05PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,330.00 - 5,375.00	4,330	5,375	13,600	10,206	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-04	At close: 04:00PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,290.00 - 5,375.00	4,290	5,375	11,300	10,096	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-03-01	At close: 04:01PM WIB	5,300	0	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,290.00 - 5,375.00	4,290	5,375	10,300	10,037	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-02-28	At close: 04:12PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,270.00 - 5,375.00	4,270	5,375	11,600	9,381	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-02-27	At close: 01:50PM WIB	5,300	5,275	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,270.00 - 5,375.00	4,270	5,375	15,700	9,181	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-02-26	At close: 04:01PM WIB	5,300	5,300	5,275	5,325	5,300.00 - 5,300.00	5,300	5,300	4,270.00 - 5,375.00	4,270	5,375	15,300	8,986	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk	2024-02-23	At close: 02:58PM WIB	5,300	5,300	5,275	5,300	5,300.00 - 5,300.00	5,300	5,300	4,270.00 - 5,375.00	4,270	5,375	7,700	9,106	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk (FAPA.JK)	2024-02-22	At close: 03:18PM WIB	5,300	5,300	5,275	5,300	5,275.00 - 5,325.00	5,275	5,325	4,270.00 - 5,375.00	4,270	5,375	15,500	9,245	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A
FAPA	PT FAP Agri Tbk (FAPA.JK)	2024-02-21	At close: 03:44PM WIB	5,300	5,300	5,250	5,300	0.00 - 0.00	0	0		0		10,700	9,640	19,236,000,000,000	70	76	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FAPA	PT FAP Agri Tbk	2024-04-15	19,240,000,000,000	22,020,000,000,000	125	4	5	4	46	0	0	5,375	4,950	5,300	5,213	12	15	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	42	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-12	19,240,000,000,000	22,020,000,000,000	125	4	5	4	46	0	0	5,375	4,950	5,300	5,208	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-11	19,240,000,000,000	22,020,000,000,000	125	4	5	4	46	0	0	5,375	4,950	5,300	5,208	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-10	19,240,000,000,000	22,020,000,000,000	125	4	5	4	46	0	0	5,375	4,950	5,300	5,208	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-05	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,204	12	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-04	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,203	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-03	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,202	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-02	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,200	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-04-01	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,200	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-29	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,780	5,300	5,199	12	11	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-28	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,198	12	10	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-27	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,196	12	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-26	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,195	12	13	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-25	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,500	5,300	5,195	12	13	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-22	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,192	12	13	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-21	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,370	5,300	5,192	12	13	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-14	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,184	11	15	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-13	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,184	11	15	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-11	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,330	5,300	5,184	11	15	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-08	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,330	5,300	5,182	11	14	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-05	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,176	10	14	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-04	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,290	5,300	5,176	10	14	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-03-01	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,300	5,173	10	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-02-28	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,299	5,169	9	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-02-27	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,299	5,168	9	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk	2024-02-26	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	24	28	5,375	0	5,299	5,168	9	12	3,630,000,000	3,650,000,000	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk (FAPA.JK)	2024-02-23	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,299	5,164	9	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk (FAPA.JK)	2024-02-22	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	4,270	5,299	5,164	9	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000
FAPA	PT FAP Agri Tbk (FAPA.JK)	2024-02-21	19,240,000,000,000	22,170,000,000,000	70	4	5	5	35	0	0	5,375	0	5,299	5,163	10	12	3,630,000,000	0	650,570,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	12	4	8	4,880,000,000,000	1,344	14	753,950,000,000	275,710,000,000	76	-80	412,240,000,000	114	3,350,000,000,000	83	1	1,054	1,430,000,000,000	172,120,000,000

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	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:44:00	5,300	5,300	5,300	5,300	12,700
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	5,275	5,275	5,275	5,275	1,200
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

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	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:44:00	5,300	5,300	5,300	5,300	12,700
2024-05-08	15:42:00	5,275	5,275	5,275	5,275	1,200
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	5,300	5,300	5,300	5,300	1,500
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

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	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:40:00	5,275	5,300	5,275	5,300	700
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	5,300	5,300	5,300	5,300	1,500
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	14:35:00	0	0	0	0	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	14:09:08	5,300	5,300	5,300	5,300	0
2024-05-08	14:05:00	5,300	5,300	5,300	5,300	5,800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	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	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:30:00	5,275	5,300	5,275	5,300	700
2024-05-08	15:15:00	5,300	5,300	5,300	5,300	1,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:09:08	5,300	5,300	5,300	5,300	0
2024-05-08	14:00:00	5,300	5,300	5,300	5,300	5,800
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	10:21:48	5,300	5,300	5,300	5,300	0
2024-05-08	10:15:00	5,300	5,300	5,300	5,300	1,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:58:35	5,300	5,300	5,300	5,300	0
2024-05-08	09:45:00	5,325	5,325	5,300	5,300	2,900
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:30:00	5,275	5,300	5,275	5,300	700
2024-05-08	15:00:00	5,300	5,300	5,300	5,300	1,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:09:08	5,300	5,300	5,300	5,300	0
2024-05-08	14:00:00	5,300	5,300	5,300	5,300	5,800
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	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	10:21:48	5,300	5,300	5,300	5,300	0
2024-05-08	10:00:00	5,300	5,300	5,300	5,300	1,300
2024-05-08	09:58:35	5,300	5,300	5,300	5,300	0
2024-05-08	09:30:00	5,325	5,325	5,300	5,300	2,900
2024-05-08	09:00:07	5,300	5,300	5,300	5,300	0
2024-05-08	09:00:00	5,300	5,300	5,300	5,300	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	5,300	5,300	5,300	5,300	1,900
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:15:08	5,300	5,300	5,300	5,300	0
2024-05-07	14:00:00	5,275	5,300	5,275	5,300	2,700
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:50	5,300	5,300	5,300	5,300	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:00:00	5,300	5,300	5,275	5,300	2,200
2024-05-08	14:09:08	5,300	5,300	5,300	5,300	0
2024-05-08	14:00:00	5,300	5,300	5,300	5,300	5,800
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	10:21:48	5,300	5,300	5,300	5,300	0
2024-05-08	10:00:00	5,300	5,300	5,300	5,300	1,300
2024-05-08	09:58:35	5,300	5,300	5,300	5,300	0
2024-05-08	09:00:07	5,300	5,300	5,300	5,300	0
2024-05-08	09:00:00	5,300	5,325	5,300	5,300	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	5,300	5,300	5,300	5,300	1,900
2024-05-07	14:15:08	5,300	5,300	5,300	5,300	0
2024-05-07	14:00:00	5,275	5,300	5,275	5,300	2,700
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:50	5,300	5,300	5,300	5,300	0
2024-05-07	11:16:44	5,300	5,300	5,300	5,300	0
2024-05-07	11:00:00	5,300	5,300	5,300	5,300	4,300
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:46:52	5,300	5,300	5,300	5,300	0
2024-05-07	09:00:00	5,300	5,300	5,300	5,300	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:44:28	5,300	5,300	5,300	5,300	0
2024-05-06	14:40:55	5,300	5,300	5,300	5,300	0
2024-05-06	14:00:00	5,300	5,300	5,300	5,300	5,100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:44:45	5,300	5,300	5,300	5,300	0
2024-05-08	15:00:00	5,300	5,300	5,275	5,300	2,200
2024-05-08	14:09:08	5,300	5,300	5,300	5,300	0
2024-05-08	13:30:00	5,300	5,300	5,300	5,300	5,800
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	10:21:48	5,300	5,300	5,300	5,300	0
2024-05-08	09:58:35	5,300	5,300	5,300	5,300	0
2024-05-08	09:00:07	5,300	5,300	5,300	5,300	0
2024-05-08	09:00:00	5,300	5,325	5,300	5,300	4,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	5,300	5,300	5,300	5,300	2,100
2024-05-07	14:15:08	5,300	5,300	5,300	5,300	0
2024-05-07	13:30:00	5,275	5,300	5,275	5,300	2,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:50	5,300	5,300	5,300	5,300	0
2024-05-07	11:16:44	5,300	5,300	5,300	5,300	0
2024-05-07	10:30:00	5,300	5,300	5,300	5,300	4,300
2024-05-07	09:46:52	5,300	5,300	5,300	5,300	0
2024-05-07	09:00:00	5,300	5,300	5,300	5,300	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:44:28	5,300	5,300	5,300	5,300	0
2024-05-06	14:40:55	5,300	5,300	5,300	5,300	0
2024-05-06	13:30:00	5,300	5,300	5,300	5,300	5,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:55:34	5,300	5,300	5,300	5,300	0
2024-05-06	10:30:00	5,300	5,300	5,300	5,300	2,000
2024-05-06	10:26:02	5,300	5,300	5,300	5,300	0
2024-05-06	09:48:27	5,300	5,300	5,300	5,300	0
2024-05-06	09:00:07	5,300	5,300	5,300	5,300	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,300	5,325	5,275	5,300	12,700
2024-05-07	09:00:00	5,300	5,300	5,275	5,300	11,600
2024-05-06	09:00:00	5,300	5,325	5,300	5,300	10,700
2024-05-03	09:00:00	5,300	5,300	5,300	5,300	10,700
2024-05-02	09:00:00	5,300	5,300	5,275	5,300	15,700
2024-04-30	09:00:00	5,300	5,325	5,275	5,300	12,900
2024-04-29	09:00:00	5,300	5,300	5,300	5,300	16,300
2024-04-26	09:00:00	5,275	5,300	5,275	5,300	10,300
2024-04-25	09:00:00	5,325	5,325	5,300	5,300	14,700
2024-04-24	09:00:00	5,300	5,300	5,300	5,300	13,900
2024-04-23	09:00:00	5,300	5,300	5,300	5,300	11,000
2024-04-22	09:00:00	5,300	5,300	5,275	5,300	13,100
2024-04-19	09:00:00	5,300	5,300	5,275	5,300	17,500
2024-04-18	09:00:00	5,300	5,325	5,300	5,300	12,600
2024-04-17	09:00:00	5,300	5,325	5,275	5,300	17,800
2024-04-16	09:00:00	5,300	5,325	5,275	5,300	21,500
2024-04-05	09:00:00	5,300	5,300	5,300	5,300	20,600
2024-04-04	09:00:00	5,300	5,325	5,300	5,300	12,100
2024-04-03	09:00:00	5,300	5,325	5,275	5,300	15,600
2024-04-02	09:00:00	5,300	5,300	5,300	5,300	14,100
2024-04-01	09:00:00	5,300	5,325	5,275	5,300	10,900
2024-03-28	09:00:00	5,300	5,325	5,275	5,300	15,800
2024-03-27	09:00:00	5,300	5,325	5,300	5,300	13,400
2024-03-26	09:00:00	5,300	5,300	5,300	5,300	0
2024-03-25	09:00:00	5,300	5,300	5,300	5,300	0
2024-03-22	09:00:00	5,300	5,300	5,300	5,300	11,800
2024-03-21	09:00:00	5,325	5,325	5,275	5,300	20,700
2024-03-20	09:00:00	5,300	5,300	5,300	5,300	13,300
2024-03-19	09:00:00	5,300	5,300	5,275	5,300	10,300
2024-03-18	09:00:00	5,300	5,325	5,275	5,300	11,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5,300	5,300	5,275	5,300	11,600
2024-05-06	09:00:00	5,300	5,325	5,300	5,300	10,700
2024-05-03	09:00:00	5,300	5,300	5,300	5,300	10,700
2024-05-02	09:00:00	5,300	5,300	5,275	5,300	15,700
2024-04-30	09:00:00	5,300	5,325	5,275	5,300	12,900
2024-04-29	09:00:00	5,300	5,300	5,300	5,300	16,300
2024-04-26	09:00:00	5,275	5,300	5,275	5,300	10,300
2024-04-25	09:00:00	5,325	5,325	5,300	5,300	14,700
2024-04-24	09:00:00	5,300	5,300	5,300	5,300	13,900
2024-04-23	09:00:00	5,300	5,300	5,300	5,300	11,000
2024-04-22	09:00:00	5,300	5,300	5,275	5,300	13,100
2024-04-19	09:00:00	5,300	5,300	5,275	5,300	17,500
2024-04-18	09:00:00	5,300	5,325	5,300	5,300	12,600
2024-04-17	09:00:00	5,300	5,325	5,275	5,300	17,800
2024-04-16	09:00:00	5,300	5,325	5,275	5,300	21,500
2024-04-05	09:00:00	5,300	5,300	5,300	5,300	20,600
2024-04-04	09:00:00	5,300	5,325	5,300	5,300	12,100
2024-04-03	09:00:00	5,300	5,325	5,275	5,300	15,600
2024-04-02	09:00:00	5,300	5,300	5,300	5,300	14,100
2024-04-01	09:00:00	5,300	5,325	5,275	5,300	10,900
2024-03-28	09:00:00	5,300	5,325	5,275	5,300	15,800
2024-03-27	09:00:00	5,300	5,325	5,300	5,300	13,400
2024-03-26	09:00:00	5,300	5,300	5,300	5,300	0
2024-03-25	09:00:00	5,300	5,300	5,300	5,300	0
2024-03-22	09:00:00	5,300	5,300	5,300	5,300	11,800
2024-03-21	09:00:00	5,325	5,325	5,275	5,300	20,700
2024-03-20	09:00:00	5,300	5,300	5,300	5,300	13,300
2024-03-19	09:00:00	5,300	5,300	5,275	5,300	10,300
2024-03-18	09:00:00	5,300	5,325	5,275	5,300	11,500
2024-03-15	09:00:00	5,325	5,325	5,300	5,300	12,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,300	5,325	5,275	5,300	35,000
2024-04-28	00:00:00	5,300	5,325	5,275	5,300	55,600
2024-04-21	00:00:00	5,300	5,325	5,275	5,300	63,000
2024-04-14	00:00:00	5,300	5,325	5,275	5,300	69,400
2024-04-07	00:00:00	5,300	5,300	5,300	5,300	0
2024-03-31	00:00:00	5,300	5,325	5,275	5,300	73,300
2024-03-24	00:00:00	5,300	5,325	5,275	5,300	29,200
2024-03-17	00:00:00	5,300	5,325	5,275	5,300	67,600
2024-03-10	00:00:00	5,300	5,325	5,275	5,300	35,900
2024-03-03	00:00:00	5,300	5,325	5,275	5,300	67,100
2024-02-25	00:00:00	5,300	5,325	5,275	5,300	79,700
2024-02-18	00:00:00	5,300	5,325	5,275	5,300	59,200
2024-02-11	00:00:00	5,300	5,325	5,300	5,300	46,800
2024-02-04	00:00:00	5,300	5,325	5,275	5,300	34,600
2024-01-28	00:00:00	5,300	5,325	5,275	5,300	58,600
2024-01-21	00:00:00	5,325	5,325	5,275	5,300	54,900
2024-01-14	00:00:00	5,300	5,325	5,275	5,300	52,400
2024-01-07	00:00:00	5,300	5,325	5,275	5,300	48,600
2023-12-31	00:00:00	5,300	5,325	5,275	5,300	50,000
2023-12-24	00:00:00	5,300	5,300	5,275	5,300	18,800
2023-12-17	00:00:00	5,300	5,300	5,275	5,300	35,200
2023-12-10	00:00:00	5,300	5,300	5,250	5,300	32,000
2023-12-03	00:00:00	5,300	5,300	5,275	5,300	21,700
2023-11-26	00:00:00	5,300	5,300	5,275	5,300	17,400
2023-11-19	00:00:00	5,275	5,300	5,100	5,300	134,100
2023-11-12	00:00:00	5,325	5,375	5,100	5,300	121,600
2023-11-05	00:00:00	5,275	5,325	5,275	5,300	15,800
2023-10-29	00:00:00	5,275	5,325	5,275	5,300	24,100
2023-10-22	00:00:00	5,300	5,300	5,250	5,275	25,600
2023-10-15	00:00:00	5,200	5,300	5,125	5,300	56,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,300	5,325	5,275	5,300	61,400
2024-03-31	00:00:00	5,300	5,325	5,275	5,300	234,900
2024-02-29	00:00:00	5,300	5,325	5,275	5,300	210,100
2024-01-31	00:00:00	5,300	5,325	5,275	5,300	236,000
2023-12-31	00:00:00	5,300	5,325	5,275	5,300	238,500
2023-11-30	00:00:00	5,275	5,300	5,250	5,300	110,900
2023-10-31	00:00:00	5,300	5,375	5,100	5,300	297,500
2023-09-30	00:00:00	5,100	5,325	5,100	5,300	164,700
2023-08-31	00:00:00	5,100	5,125	4,980	5,125	179,500
2023-07-31	00:00:00	5,125	5,125	5,050	5,125	151,700
2023-06-30	00:00:00	5,050	5,125	5,000	5,125	233,600
2023-05-31	00:00:00	5,000	5,075	5,000	5,050	315,400
2023-04-30	00:00:00	4,980	5,000	4,960	5,000	328,800
2023-03-31	00:00:00	5,000	5,000	4,990	5,000	17,700
2023-02-28	00:00:00	4,970	5,025	4,940	5,000	128,000
2023-01-31	00:00:00	4,280	4,300	4,280	4,290	42,400
2022-12-31	00:00:00	4,290	4,310	4,260	4,290	685,100
2022-11-30	00:00:00	4,270	4,300	4,260	4,300	886,500
2022-10-31	00:00:00	4,180	4,300	4,170	4,270	1,070,100
2022-09-30	00:00:00	4,080	4,210	4,050	4,180	1,045,100
2022-08-31	00:00:00	3,940	4,100	3,940	4,080	1,271,800
2022-07-31	00:00:00	3,690	4,560	3,630	3,930	1,093,800
2022-06-30	00:00:00	3,580	3,680	3,530	3,680	685,000
2022-05-31	00:00:00	3,580	3,620	3,540	3,580	694,900
2022-04-30	00:00:00	3,540	4,470	3,500	3,580	641,300
2022-03-31	00:00:00	3,540	4,100	3,480	3,540	1,588,200
2022-02-28	00:00:00	3,350	3,550	3,340	3,540	2,580,700
2022-01-31	00:00:00	3,220	4,000	3,200	3,350	2,214,800
2021-12-31	00:00:00	3,210	3,220	3,170	3,220	2,368,000
2021-11-30	00:00:00	3,170	3,210	3,150	3,210	2,353,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,300	5,325	5,275	5,300	61,400
2024-03-31	00:00:00	5,300	5,325	5,275	5,300	222,000
2024-02-29	00:00:00	5,300	5,325	5,275	5,300	210,100
2024-01-31	00:00:00	5,300	5,325	5,275	5,300	681,000
2023-12-31	00:00:00	5,300	5,325	5,275	5,300	684,600
2023-11-30	00:00:00	5,275	5,325	5,250	5,300	585,400
2023-10-31	00:00:00	5,300	5,375	5,100	5,300	646,900
2023-09-30	00:00:00	5,100	5,375	5,100	5,300	573,100
2023-08-31	00:00:00	5,100	5,375	4,980	5,300	641,700
2023-07-31	00:00:00	5,125	5,325	4,980	5,300	495,900
2023-06-30	00:00:00	5,050	5,125	4,980	5,125	564,800
2023-05-31	00:00:00	5,000	5,125	5,000	5,125	700,700
2023-04-30	00:00:00	5,000	5,125	5,000	5,125	549,000
2023-03-31	00:00:00	5,000	5,075	4,950	5,050	722,700
2023-02-28	00:00:00	4,970	5,025	4,780	5,000	963,200
2023-01-31	00:00:00	4,280	5,025	4,270	5,000	1,529,400
2022-10-31	00:00:00	4,180	4,310	4,170	4,290	2,641,700
2022-07-31	00:00:00	3,690	4,560	3,630	4,180	3,410,700
2022-04-30	00:00:00	3,540	4,470	3,500	3,680	2,021,200
2022-01-31	00:00:00	3,220	4,100	3,200	3,540	6,383,700
2021-10-31	00:00:00	3,130	3,220	3,130	3,220	7,248,300
2021-07-31	00:00:00	2,850	3,740	2,850	3,140	4,451,700
2021-04-30	00:00:00	2,610	2,990	2,600	2,900	567,600
2021-01-31	00:00:00	2,440	2,700	2,400	2,610	1,022,200

Dividends Amount

N/A

Dividends Yields

N/A

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